AROC Historical Prices

Summary

Key Stock Metrics

17.27

(August 5, 2024)

52-Week Low

30.44

(January 21, 2025)

52-Week High

30.44

(January 21, 2025)

All-Time High

24.36

(May 8, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2011-05-23	12.10	12.19	12.02	12.05	337308
2011-05-24	12.11	12.32	12.08	12.09	581192
2011-05-25	12.05	12.65	12.03	12.58	765465
2011-05-26	12.53	12.80	12.49	12.76	498497
2011-05-27	12.82	13.08	12.80	13.04	707447
2011-05-31	13.19	13.20	12.85	13.05	806916
2011-06-01	13.05	13.14	12.42	12.43	672745
2011-06-02	12.43	12.64	12.26	12.30	782311
2011-06-03	12.11	12.43	12.08	12.24	510919
2011-06-06	12.29	12.29	11.86	11.97	1176531
2011-06-07	12.03	12.04	11.85	11.88	749718
2011-06-08	11.98	12.40	11.98	12.15	1515959
2011-06-09	12.20	12.34	12.06	12.26	612755
2011-06-10	12.20	12.29	12.10	12.11	628220
2011-06-13	12.14	12.23	11.74	11.88	870183
2011-06-14	12.38	12.50	12.21	12.25	816482
2011-06-15	12.09	12.42	11.95	12.06	785713
2011-06-16	12.07	12.13	11.85	12.05	661300
2011-06-17	12.16	12.23	11.96	12.00	755315
2011-06-20	11.93	12.11	11.84	11.94	579132
2011-06-21	12.02	12.51	12.02	12.48	745652
2011-06-22	12.42	12.87	12.36	12.62	829464
2011-06-23	12.44	12.60	12.25	12.51	804609
2011-06-24	12.50	12.54	12.13	12.13	5289817
2011-06-27	12.10	12.10	11.73	11.82	1256568
2011-06-28	11.91	12.12	11.82	11.85	1075913
2011-06-29	11.94	12.22	11.86	11.99	816589
2011-06-30	11.99	12.20	11.97	12.00	676373
2011-07-01	11.99	12.19	11.87	12.13	648374
2011-07-05	12.15	12.23	11.90	11.93	442409
2011-07-06	11.90	11.93	11.60	11.74	654301
2011-07-07	11.85	11.90	11.73	11.88	567617
2011-07-08	11.70	11.82	11.60	11.64	487425
2011-07-11	11.47	11.54	11.25	11.44	717769
2011-07-12	11.41	11.60	11.34	11.45	558704
2011-07-13	11.53	11.60	11.25	11.31	918599
2011-07-14	11.39	11.45	11.06	11.19	918305
2011-07-15	11.19	11.46	11.16	11.44	660928
2011-07-18	11.40	11.44	11.04	11.30	619544
2011-07-19	11.38	11.49	11.31	11.49	621404
2011-07-20	11.49	11.58	11.36	11.39	410592
2011-07-21	11.42	11.58	11.32	11.56	351348
2011-07-22	11.60	11.65	11.35	11.54	374792
2011-07-25	11.42	11.62	11.32	11.33	463404
2011-07-26	11.33	11.53	11.18	11.44	519769
2011-07-27	11.33	11.39	11.02	11.10	829701
2011-07-28	11.10	11.30	10.88	10.90	548102
2011-07-29	10.75	11.33	10.69	11.19	953277
2011-08-01	11.33	11.36	10.84	10.99	607875
2011-08-02	10.91	11.07	10.66	10.67	787657
2011-08-03	10.64	10.68	10.27	10.49	1237837
2011-08-04	10.30	10.30	8.28	8.38	3465083
2011-08-05	8.46	8.53	7.14	7.39	3821220
2011-08-08	7.13	7.57	6.64	6.64	3563370
2011-08-09	6.83	6.90	6.19	6.71	3602424
2011-08-10	6.59	6.97	6.40	6.44	3464802
2011-08-11	6.49	6.76	6.34	6.66	3243477
2011-08-12	6.80	6.98	6.66	6.90	2075499
2011-08-15	6.99	7.38	6.90	7.35	1727503
2011-08-16	7.37	7.54	7.06	7.16	1960251
2011-08-17	7.22	7.63	7.22	7.58	1871179
2011-08-18	7.32	7.32	6.75	6.83	2389824
2011-08-19	6.68	6.82	6.24	6.25	2800672
2011-08-22	6.42	6.48	6.04	6.07	1239297
2011-08-23	6.13	6.25	5.97	6.25	1286076
2011-08-24	6.21	6.34	6.08	6.32	912739
2011-08-25	6.36	6.43	5.99	6.04	1006415
2011-08-26	5.97	6.30	5.93	6.22	780286
2011-08-29	6.33	6.74	6.30	6.73	1411636
2011-08-30	6.68	7.13	6.60	7.01	1573450
2011-08-31	7.08	7.22	7.02	7.17	1219835
2011-09-01	7.19	7.31	6.97	6.99	792518
2011-09-02	6.79	6.88	6.64	6.68	783336
2011-09-06	6.43	6.48	6.27	6.43	1187903
2011-09-07	6.53	6.97	6.42	6.97	1173776
2011-09-08	6.89	6.98	6.72	6.82	1385211
2011-09-09	6.73	6.77	6.29	6.35	1136630
2011-09-12	6.21	6.42	6.16	6.42	744615
2011-09-13	6.47	6.51	6.24	6.37	1174562
2011-09-14	6.45	6.49	6.17	6.36	1145912
2011-09-15	6.47	6.57	6.38	6.56	1099893
2011-09-16	6.50	6.58	6.32	6.41	1331956
2011-09-19	6.22	6.32	6.03	6.20	1161675
2011-09-20	6.25	6.28	6.03	6.03	817169
2011-09-21	6.03	6.21	5.78	5.88	1700007
2011-09-22	5.65	5.78	5.00	5.17	2116511
2011-09-23	5.19	5.24	4.89	4.97	2398520
2011-09-26	5.04	5.52	4.94	5.51	1882941
2011-09-27	5.71	6.02	5.58	5.63	1652471
2011-09-28	5.63	5.73	5.35	5.37	1769023
2011-09-29	5.57	5.96	5.56	5.91	2394420
2011-09-30	5.74	6.06	5.70	5.88	1970728
2011-10-03	5.81	5.84	5.28	5.32	2075726
2011-10-04	5.23	5.47	5.00	5.44	2130892
2011-10-05	5.44	5.68	5.31	5.59	1108876
2011-10-06	5.52	5.77	5.47	5.75	1515459
2011-10-07	5.76	5.79	5.28	5.32	1074506
2011-10-10	5.45	5.53	5.22	5.36	1180181
2011-10-11	5.32	5.42	5.24	5.36	1383726
2011-10-12	5.45	5.63	5.38	5.53	1572790
2011-10-13	5.49	5.51	5.32	5.46	1398545
2011-10-14	5.59	5.78	5.51	5.70	1372711
2011-10-17	5.64	5.70	5.25	5.28	1353543
2011-10-18	5.29	5.64	5.16	5.61	1317611
2011-10-19	5.60	5.71	5.32	5.35	579569
2011-10-20	5.33	5.47	5.18	5.45	719772
2011-10-21	5.57	5.75	5.34	5.43	1244450
2011-10-24	5.42	5.71	5.36	5.68	1299749
2011-10-25	5.78	6.02	5.47	5.50	813444
2011-10-26	5.61	5.64	5.32	5.49	727548
2011-10-27	5.71	6.35	5.56	6.13	1937328
2011-10-28	6.21	6.35	6.16	6.30	1326540
2011-10-31	6.17	6.17	5.73	5.75	1593333
2011-11-01	5.57	5.68	5.32	5.56	1607026
2011-11-02	5.69	5.84	5.59	5.77	885364
2011-11-03	5.83	6.99	5.83	6.96	3238785
2011-11-04	6.65	7.11	6.65	7.05	1647157
2011-11-07	7.01	7.28	6.79	7.06	1285830
2011-11-08	7.13	7.50	7.10	7.42	1648095
2011-11-09	7.13	7.22	6.92	6.99	1365293
2011-11-10	7.14	7.27	6.89	7.19	994899
2011-11-11	7.31	7.63	7.29	7.60	1467673
2011-11-14	7.55	7.55	7.02	7.08	959748
2011-11-15	7.05	7.31	6.90	7.26	709582
2011-11-16	7.17	7.43	7.02	7.04	932739
2011-11-17	7.08	7.11	6.34	6.41	1812385
2011-11-18	6.44	6.65	6.27	6.61	1951279
2011-11-21	6.44	6.47	6.21	6.42	804044
2011-11-22	6.39	6.53	6.17	6.19	982917
2011-11-23	6.10	6.12	5.92	5.99	1081426
2011-11-25	5.93	6.14	5.81	5.81	340331
2011-11-28	6.09	6.57	6.07	6.24	1008975
2011-11-29	6.26	6.34	6.11	6.24	382998
2011-11-30	6.65	6.94	6.51	6.94	1570103
2011-12-01	6.90	7.06	6.80	6.99	870724
2011-12-02	7.09	7.14	6.80	6.92	729873
2011-12-05	7.16	7.23	6.88	6.96	734881
2011-12-06	6.96	7.04	6.73	6.93	573587
2011-12-07	6.86	7.00	6.63	6.94	1042675
2011-12-08	6.86	7.00	6.37	6.40	1127545
2011-12-09	6.46	6.54	6.39	6.48	850464
2011-12-12	6.34	6.36	6.10	6.18	906703
2011-12-13	6.27	6.42	5.88	5.91	1048253
2011-12-14	5.83	5.84	5.52	5.57	1636127
2011-12-15	5.67	5.70	5.32	5.34	1428196
2011-12-16	5.43	5.56	5.24	5.30	2089656
2011-12-19	5.36	5.41	5.04	5.09	1099721
2011-12-20	5.25	5.57	5.25	5.55	1997283
2011-12-21	5.52	5.67	5.34	5.59	874318
2011-12-22	5.65	5.80	5.64	5.78	659217
2011-12-23	5.75	5.79	5.49	5.60	952241
2011-12-27	5.60	5.73	5.58	5.61	680171
2011-12-28	5.59	5.59	5.15	5.16	1063119
2011-12-29	5.20	5.36	5.15	5.34	963408
2011-12-30	5.31	5.52	5.27	5.51	9347694
2012-01-03	5.66	5.96	5.66	5.93	1427443
2012-01-04	5.87	6.04	5.74	5.99	882724
2012-01-05	5.90	5.92	5.51	5.57	1282313
2012-01-06	5.61	5.72	5.47	5.48	1171341
2012-01-09	5.51	5.55	5.32	5.43	1442745
2012-01-10	5.55	5.70	5.52	5.67	519268
2012-01-11	5.64	5.69	5.56	5.62	610869
2012-01-12	5.61	5.70	5.41	5.58	919576
2012-01-13	5.48	5.55	5.35	5.48	1209280
2012-01-17	5.56	5.62	5.41	5.49	1562678
2012-01-18	5.49	6.08	5.49	5.99	1504789
2012-01-19	6.07	6.19	6.04	6.08	856326
2012-01-20	6.06	6.13	5.80	5.90	769450
2012-01-23	5.87	5.97	5.73	5.76	696299
2012-01-24	5.69	5.74	5.56	5.70	704786
2012-01-25	5.67	5.79	5.45	5.76	814032
2012-01-26	5.79	5.85	5.36	5.38	1069140
2012-01-27	5.36	5.83	5.36	5.81	970691
2012-01-30	5.73	5.83	5.57	5.74	666390
2012-01-31	5.80	5.89	5.59	5.62	831853
2012-02-01	5.67	5.71	5.51	5.60	1199602
2012-02-02	5.60	6.04	5.55	6.02	1000005
2012-02-03	6.13	6.36	6.05	6.19	1310204
2012-02-06	6.13	6.60	6.09	6.60	993412
2012-02-07	6.62	6.82	6.40	6.78	1438828
2012-02-08	6.80	6.92	6.56	6.74	730824
2012-02-09	6.74	6.81	6.49	6.62	1123112
2012-02-10	6.44	6.59	6.34	6.35	760845
2012-02-13	6.48	7.17	6.48	7.13	1482442
2012-02-14	7.09	7.51	6.99	7.38	1865823
2012-02-15	7.36	7.51	7.16	7.25	1645986
2012-02-16	7.20	7.42	7.00	7.38	837314
2012-02-17	7.44	7.64	7.44	7.62	1088740
2012-02-21	7.65	7.67	7.28	7.32	1227165
2012-02-22	7.29	7.43	7.08	7.33	1107832
2012-02-23	8.17	9.04	7.88	8.74	4193288
2012-02-24	8.52	8.83	8.47	8.72	2066049
2012-02-27	8.71	9.12	8.38	9.01	1876919
2012-02-28	9.01	9.14	8.82	8.98	1139840
2012-02-29	9.00	9.22	8.69	8.72	1560013
2012-03-01	8.74	8.90	8.60	8.74	1789714
2012-03-02	8.74	8.88	8.52	8.69	1500403
2012-03-05	8.61	8.61	8.07	8.29	1564709
2012-03-06	8.15	8.18	7.89	8.00	908417
2012-03-07	8.08	8.34	7.95	8.31	823677
2012-03-08	8.38	8.57	8.29	8.48	549282
2012-03-09	8.45	8.62	8.31	8.43	585235
2012-03-12	8.40	8.40	7.94	8.17	1027063
2012-03-13	8.28	8.38	8.14	8.38	1587835
2012-03-14	8.34	8.40	8.02	8.05	856499
2012-03-15	8.13	8.18	7.91	8.17	1368389
2012-03-16	8.21	8.74	8.21	8.56	2137935
2012-03-19	8.55	8.84	8.41	8.63	883716
2012-03-20	8.51	8.53	8.24	8.47	1059554
2012-03-21	8.44	8.67	8.15	8.37	807064
2012-03-22	8.21	8.25	8.03	8.09	855295
2012-03-23	8.11	8.63	8.06	8.48	1728515
2012-03-26	8.64	8.99	8.64	8.81	1697306
2012-03-27	8.81	8.81	8.27	8.31	1204970
2012-03-28	8.29	8.29	7.77	8.09	1321321
2012-03-29	7.98	8.04	7.79	7.95	857978
2012-03-30	8.04	8.10	7.78	7.98	1106584
2012-04-02	7.98	8.34	7.87	8.20	1665698
2012-04-03	8.17	8.20	7.96	8.11	1223039
2012-04-04	7.95	8.06	7.82	7.98	815532
2012-04-05	7.94	8.05	7.71	7.72	854092
2012-04-09	7.52	7.75	7.42	7.58	855514
2012-04-10	7.53	7.75	7.35	7.49	1138774
2012-04-11	7.62	7.86	7.59	7.75	1065983
2012-04-12	7.78	8.08	7.78	8.04	638806
2012-04-13	8.02	8.02	7.46	7.49	687768
2012-04-16	7.57	7.59	7.22	7.32	832384
2012-04-17	7.42	7.68	7.40	7.58	862834
2012-04-18	7.51	7.64	7.26	7.33	852170
2012-04-19	7.33	7.34	7.03	7.06	912508
2012-04-20	7.17	7.37	6.87	6.89	837418
2012-04-23	6.71	6.97	6.60	6.83	1104438
2012-04-24	6.86	7.19	6.80	7.08	932339
2012-04-25	7.21	7.39	7.07	7.36	892849
2012-04-26	7.31	7.68	7.24	7.62	1496468
2012-04-27	7.69	7.86	7.54	7.84	1351762
2012-04-30	7.82	8.28	7.68	8.18	1566478
2012-05-01	8.18	8.52	8.00	8.37	1801941
2012-05-02	8.26	8.28	7.81	8.18	1521810
2012-05-03	8.54	8.66	8.03	8.17	2658937
2012-05-04	8.06	8.06	7.56	7.69	1716607
2012-05-07	7.63	7.84	7.46	7.60	990111
2012-05-08	7.46	7.57	7.27	7.55	986563
2012-05-09	7.35	7.74	7.17	7.58	810052
2012-05-10	7.70	7.91	7.60	7.88	1215736
2012-05-11	7.76	8.12	7.67	7.75	1076102
2012-05-14	7.52	7.62	7.34	7.52	1177628
2012-05-15	7.49	7.54	7.28	7.31	888314
2012-05-16	7.42	7.67	7.00	7.04	951060
2012-05-17	7.05	7.29	6.91	6.97	1152511
2012-05-18	7.02	7.20	6.93	7.00	750508
2012-05-21	7.05	7.56	7.01	7.55	1190852
2012-05-22	7.54	7.65	7.08	7.16	1367279
2012-05-23	7.05	7.36	6.87	7.32	738238
2012-05-24	7.37	7.37	7.05	7.33	660412
2012-05-25	7.30	7.37	7.03	7.03	923294
2012-05-29	7.16	7.56	7.16	7.53	868977
2012-05-30	7.40	7.40	6.99	7.13	1503920
2012-05-31	7.16	7.19	6.74	6.99	1239279
2012-06-01	6.67	6.81	6.53	6.53	1065726
2012-06-04	6.57	6.69	6.40	6.57	796014
2012-06-05	6.62	6.79	6.52	6.76	562461
2012-06-06	6.85	7.16	6.80	7.10	817637
2012-06-07	7.22	7.34	6.96	7.00	676944
2012-06-08	6.94	7.03	6.59	6.83	682009
2012-06-11	6.97	7.02	6.60	6.62	629534
2012-06-12	6.68	6.79	6.55	6.76	533348
2012-06-13	6.71	6.79	6.40	6.45	690921
2012-06-14	6.47	6.65	6.42	6.65	485866
2012-06-15	6.70	7.11	6.49	7.06	1323882
2012-06-18	6.93	6.99	6.84	6.87	745895
2012-06-19	6.95	7.42	6.93	7.37	1169136
2012-06-20	7.36	7.68	7.32	7.33	1574908
2012-06-21	7.32	7.32	6.79	6.84	950160
2012-06-22	6.92	7.19	6.77	6.97	1072415
2012-06-25	6.77	6.85	6.64	6.75	471865
2012-06-26	6.75	6.88	6.59	6.70	439555
2012-06-27	6.73	7.31	6.67	7.23	712118
2012-06-28	7.13	7.62	7.06	7.61	778943
2012-06-29	7.94	7.95	7.63	7.72	1307536
2012-07-02	7.72	8.09	7.61	8.09	874626
2012-07-03	8.17	8.61	8.13	8.61	1004300
2012-07-05	8.54	8.62	8.32	8.45	623737
2012-07-06	8.26	8.57	8.18	8.36	655607
2012-07-09	8.32	8.40	7.94	8.32	1027401
2012-07-10	8.43	8.53	7.95	8.05	579422
2012-07-11	8.09	8.29	8.04	8.15	784144
2012-07-12	8.01	8.35	7.99	8.28	669611
2012-07-13	8.32	8.43	8.20	8.29	741182
2012-07-16	8.25	8.40	8.18	8.35	314452
2012-07-17	8.43	8.51	8.19	8.48	451378
2012-07-18	8.43	8.63	8.38	8.54	532183
2012-07-19	8.60	8.63	8.35	8.41	461604
2012-07-20	8.32	8.57	8.20	8.51	544363
2012-07-23	8.25	8.51	8.14	8.37	474267
2012-07-24	8.40	8.45	8.08	8.19	577754
2012-07-25	8.31	8.35	8.13	8.20	499246
2012-07-26	8.37	8.60	8.28	8.55	593982
2012-07-27	8.63	9.09	8.61	9.03	1637182
2012-07-30	9.03	9.21	8.91	9.21	671727
2012-07-31	9.11	9.32	8.85	8.94	682402
2012-08-01	9.05	8.91	8.91	8.91	58902
2012-08-02	8.74	9.23	8.58	9.12	1086711
2012-08-03	9.41	9.52	9.17	9.44	1147835
2012-08-06	9.42	9.50	9.29	9.39	831954
2012-08-07	9.41	11.34	9.41	11.02	5634609
2012-08-08	10.90	11.13	10.79	11.05	1637740
2012-08-09	11.02	11.37	11.02	11.19	1546591
2012-08-10	11.14	11.25	11.00	11.19	1012015
2012-08-13	11.19	11.38	10.98	11.20	790461
2012-08-14	11.29	11.41	11.24	11.31	746968
2012-08-15	11.25	11.39	11.20	11.35	427692
2012-08-16	11.37	11.61	11.27	11.57	678773
2012-08-17	11.47	11.60	11.41	11.57	601500
2012-08-20	11.50	11.55	11.24	11.42	529750
2012-08-21	11.50	11.55	11.33	11.43	541630
2012-08-22	11.38	11.46	11.23	11.35	434448
2012-08-23	11.34	11.45	11.19	11.26	534818
2012-08-24	11.18	11.36	11.02	11.28	450837
2012-08-27	11.36	11.36	11.08	11.18	782233
2012-08-28	11.23	11.39	11.17	11.33	380312
2012-08-29	11.36	11.36	11.08	11.26	495950
2012-08-30	11.16	11.25	10.91	11.01	671657
2012-08-31	11.21	11.21	10.93	11.13	549500
2012-09-04	11.14	11.38	11.01	11.24	608358
2012-09-05	11.29	11.53	11.24	11.51	907994
2012-09-06	11.60	11.91	11.56	11.64	942327
2012-09-07	11.72	11.90	11.64	11.76	669156
2012-09-10	11.70	11.82	11.34	11.38	417283
2012-09-11	11.33	11.57	11.21	11.42	845424
2012-09-12	11.53	11.73	11.40	11.51	530091
2012-09-13	11.52	11.96	11.50	11.90	942753
2012-09-14	11.99	12.05	11.88	11.90	845962
2012-09-17	11.76	11.82	11.47	11.60	501167
2012-09-18	11.55	11.94	11.42	11.62	663412
2012-09-19	11.58	11.67	11.33	11.54	572283
2012-09-20	11.48	11.65	11.33	11.57	539396
2012-09-21	11.75	11.96	11.74	11.94	1192544
2012-09-24	11.78	12.02	11.78	11.98	485126
2012-09-25	12.02	12.11	11.87	11.93	1292377
2012-09-26	11.89	11.96	11.62	11.90	770396
2012-09-27	12.02	12.34	12.02	12.31	1118974
2012-09-28	12.31	12.39	12.18	12.28	672363
2012-10-01	12.37	12.40	12.20	12.29	717720
2012-10-02	12.34	12.45	12.26	12.43	688169
2012-10-03	12.41	12.45	12.33	12.39	733583
2012-10-04	12.51	12.53	12.29	12.45	461128
2012-10-05	12.47	12.61	12.43	12.47	383605
2012-10-08	12.38	12.50	12.27	12.36	391212
2012-10-09	12.39	12.59	12.32	12.35	350358
2012-10-10	12.31	12.39	12.17	12.31	439611
2012-10-11	12.48	12.68	12.37	12.44	735265
2012-10-12	12.45	12.49	12.27	12.39	214978
2012-10-15	12.36	12.49	12.25	12.49	424422
2012-10-16	12.57	12.72	12.57	12.65	441934
2012-10-17	12.65	12.74	12.58	12.71	466388
2012-10-18	12.63	12.80	12.58	12.76	420618
2012-10-19	12.72	12.80	12.39	12.51	609236
2012-10-22	12.46	12.52	12.09	12.20	360532
2012-10-23	12.02	12.13	11.80	12.07	422713
2012-10-24	12.15	12.33	11.99	12.13	474856
2012-10-25	12.29	12.31	11.95	12.07	373316
2012-10-26	12.05	12.33	11.92	12.28	500829
2012-10-31	11.90	12.19	11.83	12.10	715564
2012-11-01	12.25	12.94	12.20	12.89	1814011
2012-11-02	13.03	13.17	12.68	12.76	626228
2012-11-05	12.90	12.92	12.68	12.91	570495
2012-11-06	13.01	13.11	12.90	13.02	896176
2012-11-07	12.82	12.94	12.41	12.56	601240
2012-11-08	12.59	12.62	12.12	12.12	479415
2012-11-09	12.06	12.52	12.06	12.13	696257
2012-11-12	12.19	12.67	12.17	12.34	546004
2012-11-13	12.20	12.65	12.09	12.30	384147
2012-11-14	12.24	12.54	11.88	11.91	1077865
2012-11-15	11.94	12.12	11.67	11.84	697226
2012-11-16	11.82	11.88	11.56	11.85	443912
2012-11-19	12.08	12.26	12.04	12.25	504153
2012-11-20	12.17	12.35	11.87	12.30	291370
2012-11-21	12.30	12.35	12.10	12.28	352131
2012-11-23	12.35	12.35	12.13	12.22	115647
2012-11-26	12.13	12.19	11.85	12.17	386906
2012-11-27	12.10	12.29	12.03	12.23	406367
2012-11-28	12.17	12.41	12.06	12.41	534981
2012-11-29	12.59	12.72	12.45	12.62	490691
2012-11-30	12.68	12.68	12.54	12.63	699834
2012-12-03	12.71	12.76	12.55	12.68	544410
2012-12-04	12.76	12.85	12.61	12.80	438391
2012-12-05	12.83	13.01	12.69	12.88	517334
2012-12-06	12.86	12.97	12.73	12.96	545391
2012-12-07	13.02	13.14	12.89	13.11	445347
2012-12-10	13.10	13.15	12.95	13.08	378228
2012-12-11	13.16	13.33	13.11	13.22	737156
2012-12-12	13.30	13.46	13.07	13.15	591374
2012-12-13	13.07	13.18	12.73	12.81	465519
2012-12-14	12.76	12.92	12.62	12.86	490087
2012-12-17	12.91	13.18	12.89	13.17	518471
2012-12-18	13.15	13.32	13.03	13.31	465922
2012-12-19	13.33	13.35	13.06	13.12	285865
2012-12-20	13.11	13.27	13.04	13.15	557450
2012-12-21	13.00	13.22	12.93	13.06	976892
2012-12-24	13.07	13.21	12.92	12.99	112421
2012-12-26	13.07	13.20	12.83	12.92	204977
2012-12-27	12.96	13.06	12.58	12.83	285793
2012-12-28	12.74	13.02	12.63	12.65	329861
2012-12-31	12.63	13.29	12.59	13.27	512525
2013-01-02	13.67	13.67	13.32	13.54	712701
2013-01-03	13.57	13.71	13.35	13.45	520161
2013-01-04	13.55	13.75	13.43	13.60	510818
2013-01-07	13.46	13.75	13.40	13.69	286638
2013-01-08	13.69	14.01	13.58	13.99	595306
2013-01-09	13.98	14.00	13.62	13.92	452057
2013-01-10	13.98	13.98	13.69	13.91	383608
2013-01-11	13.94	13.94	13.68	13.90	507286
2013-01-14	13.89	13.90	13.65	13.69	229716
2013-01-15	13.59	13.98	13.59	13.94	326744
2013-01-16	13.85	13.88	13.53	13.61	662000
2013-01-17	13.64	13.82	13.57	13.69	499752
2013-01-18	13.74	13.89	13.69	13.83	372939
2013-01-22	13.84	13.94	13.75	13.93	314885
2013-01-23	13.92	13.95	13.76	13.95	328722
2013-01-24	13.99	14.22	13.76	13.88	425512
2013-01-25	14.01	14.10	13.77	13.95	383917
2013-01-28	14.00	14.11	13.83	13.98	472920
2013-01-29	14.00	14.01	13.69	13.91	522789
2013-01-30	13.91	14.11	13.76	14.02	524869
2013-01-31	14.00	14.12	13.83	14.07	371972
2013-02-01	14.18	14.46	14.03	14.45	434439
2013-02-04	14.33	14.44	14.18	14.40	1388932
2013-02-05	14.47	14.60	14.37	14.56	918348
2013-02-06	14.46	14.58	14.36	14.55	497470
2013-02-07	14.61	14.85	14.49	14.82	478836
2013-02-08	14.83	14.92	14.67	14.86	330513
2013-02-11	14.78	14.80	14.58	14.69	182255
2013-02-12	14.72	14.76	14.58	14.70	279328
2013-02-13	14.66	14.81	14.55	14.80	287564
2013-02-14	14.75	15.01	14.68	14.96	297559
2013-02-15	14.98	14.99	14.73	14.92	308004
2013-02-19	14.92	15.07	14.91	15.04	569620
2013-02-20	15.04	15.06	14.50	14.57	705936
2013-02-21	14.54	14.60	13.96	14.36	655263
2013-02-22	14.49	14.49	14.25	14.38	300918
2013-02-25	14.50	14.53	13.90	13.93	612388
2013-02-26	14.05	15.05	14.05	14.86	1604012
2013-02-27	14.98	15.22	14.89	14.96	1329517
2013-02-28	14.95	15.30	14.87	15.27	958726
2013-03-01	15.13	15.64	14.87	15.60	987056
2013-03-04	15.50	15.54	14.93	15.16	1167509
2013-03-05	15.30	15.74	15.24	15.57	1058010
2013-03-06	15.58	15.82	15.56	15.76	645074
2013-03-07	15.89	16.13	15.72	16.08	643519
2013-03-08	16.59	16.59	15.90	16.10	566693
2013-03-11	16.08	16.39	15.89	16.33	809424
2013-03-12	16.27	16.30	15.92	16.24	435583
2013-03-13	16.24	16.34	16.03	16.19	328323
2013-03-14	16.29	16.53	16.26	16.42	519328
2013-03-15	16.50	16.56	16.28	16.42	805987
2013-03-18	16.22	16.45	16.10	16.33	312335
2013-03-19	16.39	16.46	16.04	16.25	272080
2013-03-20	16.36	16.44	16.16	16.33	343869
2013-03-21	16.22	16.43	15.99	16.10	375145
2013-03-22	16.21	16.43	16.05	16.24	337990
2013-03-25	16.24	16.53	16.22	16.35	250108
2013-03-26	16.39	16.50	16.16	16.47	234683
2013-03-27	16.41	16.50	16.19	16.50	452381
2013-03-28	16.56	16.56	16.27	16.35	361808
2013-04-01	16.35	16.35	15.54	15.62	823462
2013-04-02	15.84	15.94	15.42	15.47	730680
2013-04-03	15.49	15.49	15.00	15.10	610810
2013-04-04	15.10	15.11	14.87	15.01	362226
2013-04-05	14.50	15.21	14.41	15.11	439664
2013-04-08	15.21	15.30	14.92	15.08	515698
2013-04-09	15.11	15.47	15.02	15.31	354388
2013-04-10	15.28	15.79	15.10	15.72	638858
2013-04-11	15.75	15.96	15.52	15.69	335867
2013-04-12	15.61	15.69	15.38	15.63	727178
2013-04-15	15.51	15.51	14.52	14.60	800276
2013-04-16	14.77	14.91	14.54	14.88	506054
2013-04-17	14.73	14.73	14.35	14.58	1058884
2013-04-18	14.59	14.79	14.27	14.42	760139
2013-04-19	14.50	14.53	14.08	14.46	580093
2013-04-22	14.49	14.83	14.17	14.69	431266
2013-04-23	14.82	14.90	14.58	14.77	336347
2013-04-24	14.80	15.13	14.74	15.03	635295
2013-04-25	15.14	15.29	14.90	15.09	483708
2013-04-26	14.98	15.23	14.85	15.23	531627
2013-04-29	15.36	15.72	15.25	15.66	540934
2013-04-30	15.64	16.09	15.49	15.99	1287872
2013-05-01	15.85	15.96	15.58	15.78	976177
2013-05-02	15.98	16.65	15.94	16.36	1118280
2013-05-03	16.84	17.43	16.48	16.82	1405753
2013-05-06	16.87	17.23	16.82	17.14	899583
2013-05-07	17.33	17.66	17.14	17.46	713118
2013-05-08	17.37	17.53	17.15	17.45	583312
2013-05-09	17.39	17.59	17.31	17.47	463537
2013-05-10	17.46	17.66	17.37	17.56	400663
2013-05-13	17.56	17.62	17.43	17.54	1221338
2013-05-14	17.54	17.74	17.45	17.59	545940
2013-05-15	17.51	17.76	17.49	17.65	417152
2013-05-16	17.56	17.71	17.48	17.63	327397
2013-05-17	17.72	17.91	17.70	17.83	505583
2013-05-20	17.75	18.11	17.69	17.99	385451
2013-05-21	17.96	18.02	17.70	17.88	492472
2013-05-22	17.89	18.31	17.33	17.75	505255
2013-05-23	17.49	17.93	17.42	17.84	533895
2013-05-24	17.67	17.77	17.45	17.77	234022
2013-05-28	18.07	18.32	18.05	18.27	455738
2013-05-29	18.13	18.16	17.71	17.94	506684
2013-05-30	17.89	17.99	17.81	17.85	205377
2013-05-31	17.78	17.81	17.39	17.51	268534
2013-06-03	17.53	17.79	17.21	17.78	659040
2013-06-04	17.76	17.88	17.20	17.45	901283
2013-06-05	17.36	17.46	17.02	17.05	687220
2013-06-06	16.98	17.32	16.81	17.32	636175
2013-06-07	17.40	17.77	17.26	17.57	420165
2013-06-10	17.65	17.65	17.19	17.50	254413
2013-06-11	17.05	17.46	17.03	17.30	351013
2013-06-12	17.51	17.51	17.27	17.37	513858
2013-06-13	17.34	17.75	17.34	17.64	1264586
2013-06-14	17.65	17.71	17.44	17.53	360739
2013-06-17	17.71	17.86	17.54	17.66	335353
2013-06-18	17.70	18.09	17.66	18.03	362270
2013-06-19	18.06	18.13	17.69	17.76	399870
2013-06-20	17.34	17.42	16.97	17.17	553199
2013-06-21	17.24	17.36	17.02	17.11	997204
2013-06-24	16.85	17.14	16.67	16.91	816861
2013-06-25	17.06	17.20	16.91	17.11	542913
2013-06-26	17.23	17.33	16.81	16.93	762352
2013-06-27	17.01	17.20	16.91	16.99	845028
2013-06-28	16.96	17.25	16.83	17.02	1402127
2013-07-01	17.13	17.48	17.04	17.19	617514
2013-07-02	17.17	17.60	17.14	17.44	406415
2013-07-03	17.42	17.56	17.36	17.44	202194
2013-07-05	17.74	17.93	17.65	17.82	427156
2013-07-08	17.92	18.35	17.86	18.26	441762
2013-07-09	18.42	18.55	18.26	18.51	1020225
2013-07-10	18.55	18.70	18.37	18.50	1034898
2013-07-11	18.74	18.78	18.08	18.47	639775
2013-07-12	18.46	18.86	18.46	18.78	634899
2013-07-15	18.83	18.90	18.64	18.75	296354
2013-07-16	18.82	18.89	18.62	18.78	425103
2013-07-17	18.82	19.06	18.75	18.98	720020
2013-07-18	19.04	19.28	18.95	19.11	553293
2013-07-19	19.08	19.36	18.96	19.34	421431
2013-07-22	19.31	19.37	19.23	19.31	336196
2013-07-23	19.32	19.35	19.17	19.23	353489
2013-07-24	19.31	19.31	18.95	19.26	445948
2013-07-25	19.18	19.36	19.09	19.26	342072
2013-07-26	19.12	19.35	18.83	19.28	629764
2013-07-29	19.20	19.20	18.82	19.13	329680
2013-07-30	19.16	19.24	18.79	19.20	424261
2013-07-31	19.28	19.32	19.07	19.22	778316
2013-08-01	19.37	19.54	19.24	19.33	533400
2013-08-02	19.32	19.40	18.97	19.37	207204
2013-08-05	19.65	19.71	19.36	19.48	821752
2013-08-06	19.48	19.49	17.10	18.00	3395753
2013-08-07	18.00	18.00	17.08	17.27	2119115
2013-08-08	17.24	17.57	17.20	17.25	842966
2013-08-09	17.25	17.25	17.03	17.15	912444
2013-08-12	17.10	17.45	17.01	17.31	575650
2013-08-13	17.33	17.34	17.10	17.19	380817
2013-08-14	17.19	17.31	17.07	17.16	367902
2013-08-15	17.00	17.14	16.93	17.12	408373
2013-08-16	17.02	17.36	16.96	17.02	559614
2013-08-19	16.95	17.04	16.76	16.82	595523
2013-08-20	16.84	16.99	16.61	16.84	403275
2013-08-21	16.72	16.79	16.53	16.62	424432
2013-08-22	16.73	16.91	16.68	16.85	311230
2013-08-23	17.05	17.27	16.82	16.98	576996
2013-08-26	16.99	17.05	16.76	16.88	484472
2013-08-27	16.71	16.85	16.39	16.46	427496
2013-08-28	16.54	16.85	16.54	16.74	748865
2013-08-29	16.77	17.02	16.53	16.76	352376
2013-08-30	16.75	16.80	16.48	16.61	345791
2013-09-03	16.81	17.04	16.52	16.88	1131559
2013-09-04	16.79	16.92	16.54	16.85	709815
2013-09-05	16.85	17.13	16.85	16.99	322198
2013-09-06	17.08	17.24	16.68	17.04	489233
2013-09-09	17.07	17.53	17.07	17.44	669432
2013-09-10	17.50	17.64	17.43	17.57	429190
2013-09-11	17.57	17.74	17.43	17.59	303491
2013-09-12	17.55	17.55	17.08	17.13	577526
2013-09-13	17.15	17.25	16.97	17.13	736681
2013-09-16	17.28	17.47	17.15	17.30	389575
2013-09-17	17.28	17.35	17.05	17.24	589148
2013-09-18	17.15	17.24	16.81	17.12	660995
2013-09-19	17.12	17.43	17.05	17.11	721362
2013-09-20	17.16	17.34	17.12	17.24	1574488
2013-09-23	17.20	17.24	16.82	16.93	725603
2013-09-24	16.92	17.01	16.71	16.79	504963
2013-09-25	16.87	17.17	16.78	17.07	533256
2013-09-26	17.19	17.31	16.92	17.06	565882
2013-09-27	16.91	17.00	16.62	16.67	719647
2013-09-30	16.54	16.82	16.41	16.69	781423
2013-10-01	16.68	17.19	16.67	16.99	653865
2013-10-02	16.94	16.95	16.68	16.81	623291
2013-10-03	16.72	16.91	16.57	16.82	542971
2013-10-04	16.84	17.11	16.81	17.02	219833
2013-10-07	16.82	16.93	16.52	16.73	302908
2013-10-08	16.79	16.82	16.38	16.48	562008
2013-10-09	16.48	16.51	16.22	16.33	393984
2013-10-10	16.54	16.77	16.51	16.77	259625
2013-10-11	16.70	17.05	16.62	16.93	324030
2013-10-14	16.81	17.07	16.65	17.06	307500
2013-10-15	17.02	17.06	16.67	16.76	413284
2013-10-16	16.88	17.11	16.76	17.10	402095
2013-10-17	17.00	17.19	16.89	17.10	427186
2013-10-18	17.28	17.31	16.04	16.94	660875
2013-10-21	16.90	17.09	16.77	16.82	379014
2013-10-22	16.91	17.16	16.85	17.15	504989
2013-10-23	17.02	17.14	16.73	17.05	417650
2013-10-24	17.05	17.08	16.78	17.01	391304
2013-10-25	17.07	17.13	16.82	17.12	244549
2013-10-28	17.07	17.48	17.01	17.34	1020183
2013-10-29	17.36	17.48	17.26	17.36	569404
2013-10-30	17.34	17.53	17.04	17.47	1198354
2013-10-31	17.49	17.55	17.21	17.28	620877
2013-11-01	17.25	17.41	17.04	17.38	673706
2013-11-04	17.37	17.63	17.36	17.60	917995
2013-11-05	17.53	19.01	17.29	18.71	3703176
2013-11-06	19.34	19.34	18.91	19.05	1464958
2013-11-07	19.16	19.22	18.87	18.91	851475
2013-11-08	18.91	19.25	18.81	19.18	497407
2013-11-11	19.13	19.58	19.06	19.32	751350
2013-11-12	19.22	19.65	19.12	19.54	929792
2013-11-13	19.49	19.75	19.34	19.74	795214
2013-11-14	19.71	20.11	19.64	19.84	698417
2013-11-15	19.90	20.06	19.64	19.86	691106
2013-11-18	19.87	20.00	19.63	19.70	1015104
2013-11-19	19.62	20.02	19.50	19.98	725649
2013-11-20	20.03	20.25	19.95	20.12	461041
2013-11-21	20.19	20.27	19.98	20.03	503195
2013-11-22	20.07	20.09	19.82	20.04	978193
2013-11-25	20.03	20.03	19.77	19.83	285454
2013-11-26	19.77	19.90	19.51	19.65	645921
2013-11-27	19.59	19.77	19.41	19.47	888641
2013-11-29	19.55	19.87	19.40	19.69	152574
2013-12-02	19.65	19.84	19.37	19.79	407208
2013-12-03	19.63	19.88	19.57	19.87	740503
2013-12-04	19.79	20.00	19.61	19.92	621570
2013-12-05	19.86	19.95	19.66	19.72	485214
2013-12-06	19.94	20.18	19.42	19.46	344870
2013-12-09	19.28	19.36	19.12	19.21	495053
2013-12-10	19.18	19.32	18.85	18.92	654309
2013-12-11	18.94	19.01	18.78	18.89	547901
2013-12-12	18.89	19.05	18.74	18.89	216835
2013-12-13	19.00	19.00	18.69	18.95	387646
2013-12-16	18.95	19.66	18.94	19.57	560768
2013-12-17	19.62	19.71	19.31	19.52	1288587
2013-12-18	19.47	19.97	19.29	19.89	760566
2013-12-19	19.90	20.00	19.69	19.92	581869
2013-12-20	19.98	20.38	19.87	20.35	824058
2013-12-23	20.41	20.52	20.32	20.41	392951
2013-12-24	20.35	20.70	20.30	20.63	188985
2013-12-26	20.66	20.66	20.46	20.50	417814
2013-12-27	20.62	20.84	20.43	20.70	361889
2013-12-30	20.71	20.87	20.61	20.62	305433
2013-12-31	20.64	20.79	20.55	20.70	258176
2014-01-02	20.57	20.86	20.52	20.62	597454
2014-01-03	20.65	20.83	20.52	20.54	361558
2014-01-06	20.58	20.90	20.40	20.83	598670
2014-01-07	20.89	20.89	20.60	20.73	482662
2014-01-08	20.67	20.67	20.46	20.67	451204
2014-01-09	20.76	20.76	20.27	20.48	382697
2014-01-10	20.54	20.79	20.38	20.74	438824
2014-01-13	20.73	20.89	20.52	20.69	1011221
2014-01-14	20.79	20.93	20.69	20.86	560823
2014-01-15	20.87	20.91	20.70	20.90	715967
2014-01-16	20.92	21.25	20.82	21.16	701647
2014-01-17	21.18	21.39	21.09	21.30	548464
2014-01-21	21.42	21.70	21.27	21.51	439927
2014-01-22	21.52	21.67	21.48	21.62	306236
2014-01-23	21.58	21.69	21.38	21.63	1976885
2014-01-24	21.49	21.51	21.15	21.41	1735345
2014-01-27	21.44	21.53	21.04	21.29	633092
2014-01-28	21.30	21.35	21.01	21.09	588690
2014-01-29	20.90	20.96	20.53	20.72	746574
2014-01-30	20.86	21.13	20.73	20.81	537150
2014-01-31	20.58	21.04	20.23	21.03	840984
2014-02-03	21.01	21.16	20.85	21.05	661998
2014-02-04	21.16	21.40	21.05	21.32	723550
2014-02-05	21.26	21.61	21.01	21.10	945706
2014-02-06	21.14	21.37	21.12	21.29	650512
2014-02-07	21.34	21.53	21.06	21.13	2741746
2014-02-10	21.10	21.14	20.83	21.06	396482
2014-02-11	21.07	21.50	21.07	21.37	559708
2014-02-12	21.36	21.57	21.27	21.32	567648
2014-02-13	21.31	21.88	21.17	21.70	994818
2014-02-14	21.70	21.90	21.59	21.82	306674
2014-02-18	21.79	22.10	21.59	21.91	782563
2014-02-19	21.91	22.26	21.82	21.90	554722
2014-02-20	21.90	21.96	21.75	21.82	849423
2014-02-21	21.79	22.11	21.79	21.88	691215
2014-02-24	21.90	22.29	21.90	22.10	1074524
2014-02-25	22.64	23.68	22.44	23.15	4180981
2014-02-26	24.08	24.31	23.34	23.80	1761396
2014-02-27	23.80	24.53	23.66	24.10	1647009
2014-02-28	24.14	25.12	24.11	24.80	2080064
2014-03-03	25.08	25.37	24.82	25.03	1721919
2014-03-04	25.07	25.11	24.39	24.93	3121146
2014-03-05	24.84	24.85	24.34	24.44	1187682
2014-03-06	24.47	24.89	24.38	24.72	1292090
2014-03-07	24.77	24.84	24.46	24.49	1793516
2014-03-10	24.46	24.47	24.17	24.18	1749448
2014-03-11	24.22	24.23	23.55	23.80	1626398
2014-03-12	23.66	23.69	23.28	23.54	895870
2014-03-13	23.52	23.61	23.08	23.19	1749998
2014-03-14	23.19	23.27	23.00	23.13	774593
2014-03-17	23.20	23.38	23.02	23.13	900451
2014-03-18	23.14	23.53	23.14	23.43	815822
2014-03-19	23.48	23.75	23.37	23.63	829631
2014-03-20	23.58	24.15	23.57	24.06	995386
2014-03-21	24.29	25.12	24.29	24.94	2560230
2014-03-24	24.97	25.55	24.97	25.24	2390226
2014-03-25	25.43	26.27	25.36	26.21	2371559
2014-03-26	26.31	26.41	25.86	25.91	1137666
2014-03-27	26.00	26.92	25.92	26.67	1869224
2014-03-28	26.67	27.03	26.38	26.48	1649900
2014-03-31	26.06	26.65	26.03	26.56	1800617
2014-04-01	26.49	26.64	26.27	26.54	1043990
2014-04-02	26.58	26.73	26.34	26.64	744124
2014-04-03	26.64	26.73	26.43	26.59	266339
2014-04-04	26.60	26.70	26.14	26.45	547302
2014-04-07	26.44	26.52	25.84	26.09	1099144
2014-04-08	26.16	26.64	26.14	26.42	755875
2014-04-09	26.48	26.68	26.26	26.56	495867
2014-04-10	26.51	26.58	25.80	26.01	632898
2014-04-11	25.77	26.13	25.46	25.85	500463
2014-04-14	26.09	26.39	25.75	26.03	2484205
2014-04-15	26.12	26.61	25.88	26.38	2014351
2014-04-16	26.55	26.74	26.47	26.62	1347382
2014-04-17	26.62	26.93	26.46	26.52	1285747
2014-04-21	26.59	26.93	26.50	26.78	993710
2014-04-22	26.79	26.90	26.61	26.73	942953
2014-04-23	26.75	27.42	26.74	27.03	1338024
2014-04-24	27.09	27.25	26.41	26.67	1540374
2014-04-25	26.58	26.84	26.37	26.54	1227239
2014-04-28	26.56	26.65	25.90	26.06	1180037
2014-04-29	26.28	26.62	26.03	26.06	943608
2014-04-30	26.01	26.35	25.67	26.04	1183729
2014-05-01	26.03	26.38	25.63	25.84	1232325
2014-05-02	25.89	26.26	25.77	25.78	1371487
2014-05-05	25.70	25.86	25.33	25.40	2564255
2014-05-06	25.89	27.79	25.88	26.73	4001775
2014-05-07	26.75	27.23	26.35	26.90	2263389
2014-05-08	26.96	26.97	25.63	26.01	1824923
2014-05-09	25.93	26.12	25.29	25.64	1343759
2014-05-12	25.67	25.77	25.41	25.61	1118955
2014-05-13	25.62	25.83	25.48	25.50	1289559
2014-05-14	25.43	25.60	24.92	25.41	1798070
2014-05-15	25.27	25.39	24.71	25.16	1528803
2014-05-16	25.09	25.23	24.80	25.21	1041361
2014-05-19	25.18	25.28	24.95	25.12	1148413
2014-05-20	25.04	25.20	24.85	24.98	991333
2014-05-21	25.12	25.19	24.81	25.03	959266
2014-05-22	25.01	25.29	24.90	25.16	1023057
2014-05-23	25.14	25.43	25.08	25.20	1131052
2014-05-27	25.29	25.80	25.18	25.64	1372228
2014-05-28	25.62	25.74	25.19	25.35	848156
2014-05-29	25.40	25.65	25.17	25.54	760001
2014-05-30	25.47	25.60	25.10	25.27	942923
2014-06-02	25.27	25.80	24.99	25.70	1299364
2014-06-03	25.65	26.12	25.65	25.96	1292819
2014-06-04	25.86	25.98	25.67	25.85	988031
2014-06-05	25.84	26.03	25.70	25.87	832919
2014-06-06	26.03	26.05	25.70	25.83	976717
2014-06-09	25.87	26.24	25.87	25.94	956602
2014-06-10	25.87	26.19	25.87	26.12	994050
2014-06-11	26.07	26.13	25.86	26.10	1054998
2014-06-12	26.15	26.41	26.02	26.06	488216
2014-06-13	26.13	26.13	25.87	26.07	351536
2014-06-16	26.49	26.57	26.25	26.32	798428
2014-06-17	26.15	26.38	25.94	26.15	551570
2014-06-18	26.21	26.27	25.87	26.19	444363
2014-06-19	26.22	26.70	26.12	26.69	859137
2014-06-20	26.67	27.22	26.66	27.14	1357621
2014-06-23	27.13	27.53	27.10	27.38	1042091
2014-06-24	27.33	27.61	27.04	27.11	976890
2014-06-25	26.99	27.58	26.84	27.53	702666
2014-06-26	27.48	27.56	27.27	27.45	297228
2014-06-27	27.36	27.55	27.25	27.43	356017
2014-06-30	27.37	27.42	27.06	27.24	738549
2014-07-01	27.23	27.50	27.15	27.30	557763
2014-07-02	27.30	27.39	27.04	27.21	354298
2014-07-03	27.19	27.38	27.07	27.36	195897
2014-07-07	27.23	27.33	26.39	26.62	849939
2014-07-08	26.55	26.55	26.22	26.49	678982
2014-07-09	26.61	26.75	26.50	26.62	417066
2014-07-10	26.21	26.52	26.00	26.43	644474
2014-07-11	26.30	26.30	25.94	26.10	680746
2014-07-14	26.18	27.10	26.18	26.89	553013
2014-07-15	26.77	26.92	26.09	26.29	626433
2014-07-16	26.41	26.47	26.10	26.45	406804
2014-07-17	26.48	26.51	25.86	25.98	453145
2014-07-18	25.88	26.23	25.82	26.13	365055
2014-07-21	26.03	26.24	25.78	26.13	546300
2014-07-22	26.16	26.60	25.98	26.45	495301
2014-07-23	26.42	26.44	26.07	26.15	343850
2014-07-24	26.26	26.26	25.80	26.07	398269
2014-07-25	25.77	26.06	25.73	25.94	444102
2014-07-28	25.91	26.00	25.73	25.87	443859
2014-07-29	25.87	26.27	25.84	26.02	384162
2014-07-30	26.17	26.27	25.86	25.96	424238
2014-07-31	25.63	25.92	25.27	25.58	956664
2014-08-01	25.52	25.72	25.23	25.60	681616
2014-08-04	25.57	25.82	25.15	25.36	1400638
2014-08-05	25.20	26.79	24.92	26.48	1838503
2014-08-06	26.31	26.84	26.08	26.26	795496
2014-08-07	26.08	26.08	25.66	25.79	1377415
2014-08-08	25.78	26.13	25.70	25.82	978455
2014-08-11	25.96	26.15	25.66	25.78	713061
2014-08-12	25.83	25.93	25.61	25.67	896239
2014-08-13	25.81	25.93	25.53	25.60	355384
2014-08-14	25.57	25.68	25.09	25.40	602702
2014-08-15	25.53	25.66	25.35	25.58	749449
2014-08-18	25.78	25.78	25.40	25.65	453178
2014-08-19	25.64	25.88	25.41	25.49	522903
2014-08-20	25.43	25.96	25.24	25.84	1041776
2014-08-21	25.84	26.06	25.65	26.02	831878
2014-08-22	26.00	26.13	25.73	26.03	531426
2014-08-25	26.10	26.30	25.97	26.13	290443
2014-08-26	26.19	26.81	26.15	26.70	806345
2014-08-27	26.65	27.02	26.53	27.01	727486
2014-08-28	26.99	27.45	26.94	27.18	652063
2014-08-29	27.28	28.28	27.24	28.23	939951
2014-09-02	28.16	28.46	28.07	28.13	1002815
2014-09-03	28.28	28.29	27.88	27.91	614889
2014-09-04	27.99	28.00	27.32	27.43	657595
2014-09-05	27.35	27.70	27.29	27.57	448516
2014-09-08	27.49	27.89	27.48	27.64	716600
2014-09-09	27.56	27.89	27.47	27.57	557546
2014-09-10	27.55	27.80	27.44	27.63	336186
2014-09-11	27.41	27.96	27.34	27.69	770357
2014-09-12	27.61	27.67	27.07	27.16	978491
2014-09-15	27.24	27.97	27.22	27.54	717167
2014-09-16	27.47	27.81	27.36	27.65	913773
2014-09-17	27.63	28.23	27.60	27.84	722405
2014-09-18	27.88	28.17	27.77	28.03	650478
2014-09-19	28.08	28.27	27.25	27.71	2402085
2014-09-22	27.62	27.70	26.63	26.72	755001
2014-09-23	26.64	27.28	26.55	26.79	876352
2014-09-24	26.78	27.13	26.46	26.79	930409
2014-09-25	26.76	26.87	26.10	26.18	742806
2014-09-26	26.14	26.67	26.11	26.65	693654
2014-09-29	26.47	26.70	26.31	26.66	481850
2014-09-30	26.71	27.38	26.64	26.82	1067789
2014-10-01	26.87	27.45	26.30	26.51	1031569
2014-10-02	26.42	26.53	25.52	26.07	770745
2014-10-03	26.29	26.33	25.71	25.92	621157
2014-10-06	25.91	26.21	25.43	25.69	1016675
2014-10-07	25.53	26.31	25.41	25.73	1059154
2014-10-08	25.61	25.87	24.68	25.83	1699024
2014-10-09	25.77	25.81	24.61	24.77	1101173
2014-10-10	24.63	24.72	23.23	23.31	2100346
2014-10-13	23.14	23.40	21.91	22.01	2016009
2014-10-14	22.11	22.21	21.35	21.80	1721887
2014-10-15	21.32	22.11	21.05	21.62	1555103
2014-10-16	21.33	22.40	21.30	21.90	1510141
2014-10-17	22.33	22.90	21.86	22.30	1173786
2014-10-20	22.31	22.65	22.15	22.31	488113
2014-10-21	22.53	22.91	22.52	22.74	813408
2014-10-22	22.86	23.13	22.35	22.37	708674
2014-10-23	22.65	23.19	22.62	23.03	999665
2014-10-24	23.04	23.11	22.62	22.95	536093
2014-10-27	22.56	22.71	22.19	22.49	765057
2014-10-28	22.66	23.13	22.57	23.13	827784
2014-10-29	23.25	23.71	22.93	23.54	870580
2014-10-30	23.46	23.73	22.97	23.24	629857
2014-10-31	23.49	23.86	23.00	23.81	723686
2014-11-03	23.79	24.11	23.28	23.56	1183820
2014-11-04	22.40	22.89	20.46	21.13	3925828
2014-11-05	21.13	21.16	20.59	21.07	1348217
2014-11-06	20.82	21.06	20.38	20.86	1314283
2014-11-07	20.81	21.19	20.68	20.77	1301084
2014-11-10	20.90	21.11	20.58	20.82	1262514
2014-11-11	20.83	21.08	20.64	20.87	988116
2014-11-12	20.82	21.13	20.69	21.01	919811
2014-11-13	20.84	21.05	20.77	20.87	408086
2014-11-14	20.80	21.03	20.13	20.44	1546086
2014-11-17	23.06	23.07	21.42	22.28	5283126
2014-11-18	22.27	22.70	21.95	22.54	2006648
2014-11-19	22.53	22.67	22.14	22.38	1499037
2014-11-20	22.39	22.80	22.34	22.71	1196392
2014-11-21	23.00	23.33	22.68	22.98	998913
2014-11-24	22.97	23.22	22.82	23.19	807201
2014-11-25	23.21	23.42	22.70	22.71	1238403
2014-11-26	22.53	22.69	21.93	21.98	1222659
2014-11-28	21.26	21.26	19.79	20.28	2063993
2014-12-01	20.04	20.36	19.64	20.03	2002922
2014-12-02	19.98	20.44	19.89	20.02	861893
2014-12-03	20.00	20.41	19.90	20.15	740787
2014-12-04	19.85	20.30	19.85	20.04	656091
2014-12-05	19.98	20.22	19.79	19.97	754079
2014-12-08	19.52	19.82	19.37	19.59	1389520
2014-12-09	19.46	19.87	19.46	19.72	1100780
2014-12-10	19.49	19.69	19.14	19.46	1058934
2014-12-11	19.46	19.77	19.07	19.40	926042
2014-12-12	18.80	19.71	18.75	19.24	829711
2014-12-15	19.23	19.59	18.98	19.00	988152
2014-12-16	18.92	19.30	18.51	18.78	2302151
2014-12-17	18.90	19.63	18.79	19.38	1479119
2014-12-18	19.80	19.98	19.23	19.37	1522199
2014-12-19	19.50	19.72	19.05	19.64	1995600
2014-12-22	19.41	19.55	18.72	19.05	1621242
2014-12-23	19.20	19.48	18.72	18.86	1411713
2014-12-24	18.77	19.15	18.72	18.94	434819
2014-12-26	19.07	19.52	19.05	19.31	698501
2014-12-29	19.41	19.60	19.24	19.45	531197
2014-12-30	19.40	19.74	19.35	19.55	883551
2014-12-31	19.38	20.03	19.26	19.72	961646
2015-01-02	19.67	20.15	19.51	20.12	920561
2015-01-05	19.89	19.93	19.15	19.46	1021817
2015-01-06	19.43	19.60	18.76	18.77	990954
2015-01-07	19.06	19.14	18.59	18.75	1446833
2015-01-08	18.93	19.47	18.78	19.03	881367
2015-01-09	19.06	19.26	18.58	18.63	519989
2015-01-12	18.41	18.57	17.55	17.65	717367
2015-01-13	17.70	17.86	17.07	17.29	925099
2015-01-14	17.06	17.45	16.88	17.39	765469
2015-01-15	17.62	17.62	16.90	16.93	566625
2015-01-16	16.99	17.52	16.99	17.34	936447
2015-01-20	17.21	17.22	16.76	17.06	454508
2015-01-21	17.20	17.49	17.10	17.31	466440
2015-01-22	17.51	17.91	17.02	17.07	912443
2015-01-23	17.00	17.13	16.41	16.42	976441
2015-01-26	16.52	16.79	16.47	16.65	926933
2015-01-27	16.54	17.14	16.52	17.13	565564
2015-01-28	17.01	17.10	16.49	16.57	596451
2015-01-29	16.65	16.77	15.89	16.16	813492
2015-01-30	16.05	16.68	15.97	16.41	1915359
2015-02-02	16.61	17.33	16.42	17.30	921445
2015-02-03	17.59	18.19	17.50	17.73	1013148
2015-02-04	17.44	17.54	17.04	17.36	1257604
2015-02-05	17.46	17.76	17.34	17.64	656566
2015-02-06	17.73	17.83	17.25	17.44	810578
2015-02-09	17.46	17.70	17.33	17.37	1026912
2015-02-10	17.37	17.40	16.89	17.22	835490
2015-02-11	17.10	17.26	16.87	17.02	756429
2015-02-12	17.27	18.31	17.27	18.25	811649
2015-02-13	18.50	19.66	18.47	19.52	1494032
2015-02-17	19.47	19.69	19.04	19.48	1406977
2015-02-18	19.25	19.58	19.23	19.55	473599
2015-02-19	19.17	19.71	19.09	19.58	797732
2015-02-20	19.52	19.58	19.01	19.14	619695
2015-02-23	18.91	19.15	18.46	19.00	686135
2015-02-24	19.14	19.28	18.43	18.89	1476476
2015-02-25	18.92	19.51	18.77	19.50	1375746
2015-02-26	19.35	20.69	19.26	20.41	1968356
2015-02-27	20.24	20.43	19.59	19.66	2195055
2015-03-02	19.34	19.67	18.88	19.54	1170903
2015-03-03	19.58	19.68	19.31	19.52	1117964
2015-03-04	19.49	19.56	19.10	19.33	703375
2015-03-05	19.51	19.67	19.19	19.61	818764
2015-03-06	19.38	19.64	18.91	19.00	599801
2015-03-09	18.94	19.18	18.48	18.74	671181
2015-03-10	18.49	18.57	18.12	18.39	594304
2015-03-11	18.45	18.92	18.24	18.63	507749
2015-03-12	18.74	18.77	18.12	18.40	583673
2015-03-13	18.23	18.27	17.82	18.18	417522
2015-03-16	18.04	18.09	17.72	17.94	456717
2015-03-17	17.88	18.08	17.71	17.93	319917
2015-03-18	17.78	19.25	17.57	19.02	805680
2015-03-19	18.86	18.88	18.36	18.57	416058
2015-03-20	18.72	19.16	18.61	19.01	877520
2015-03-23	18.99	19.64	18.99	19.25	612881
2015-03-24	19.31	19.45	18.88	19.44	477424
2015-03-25	19.60	20.15	19.55	19.97	902247
2015-03-26	20.30	20.68	19.71	19.82	418140
2015-03-27	19.80	20.00	19.43	19.91	336004
2015-03-30	20.08	20.72	20.06	20.34	801610
2015-03-31	20.16	20.51	20.00	20.32	522178
2015-04-01	20.38	20.83	20.24	20.34	626144
2015-04-02	20.24	20.75	20.20	20.56	477705
2015-04-06	20.58	21.23	20.58	20.79	1038451
2015-04-07	20.75	21.27	20.59	20.70	1028917
2015-04-08	20.75	21.01	20.41	20.46	692149
2015-04-09	20.55	21.13	20.54	20.96	692535
2015-04-10	21.09	21.16	20.69	20.76	508657
2015-04-13	20.93	20.98	20.46	20.59	946947
2015-04-14	20.74	21.13	20.67	20.93	696367
2015-04-15	21.10	22.08	20.92	21.98	689766
2015-04-16	21.87	22.24	21.50	21.85	625516
2015-04-17	21.73	21.81	21.04	21.19	579372
2015-04-20	21.19	22.08	21.19	21.41	728391
2015-04-21	21.59	21.62	20.55	20.73	521099
2015-04-22	20.78	21.07	20.60	20.82	345566
2015-04-23	20.89	21.24	20.86	20.95	653358
2015-04-24	20.98	21.01	20.55	20.68	415752
2015-04-27	20.82	21.51	20.70	20.91	690983
2015-04-28	20.86	21.21	20.72	21.10	641268
2015-04-29	20.99	22.45	20.89	22.33	960390
2015-04-30	22.45	22.83	21.88	22.44	1033229
2015-05-01	22.40	22.69	21.96	22.27	757852
2015-05-04	22.25	22.37	21.52	21.68	993418
2015-05-05	21.57	22.77	20.48	20.82	1249156
2015-05-06	21.12	21.19	20.01	20.29	1113544
2015-05-07	20.07	20.17	19.09	19.29	1079531
2015-05-08	19.44	20.12	18.96	19.93	927251
2015-05-11	19.94	20.10	19.24	19.32	632719
2015-05-12	19.37	19.87	19.27	19.53	579270
2015-05-13	19.71	19.72	19.29	19.34	437511
2015-05-14	19.44	19.60	18.77	18.87	761972
2015-05-15	18.77	19.05	18.25	19.02	1089311
2015-05-18	19.04	19.12	18.73	19.03	507870
2015-05-19	18.91	19.00	18.46	18.95	1005462
2015-05-20	19.08	19.51	18.88	19.36	681992
2015-05-21	19.49	20.18	19.49	19.94	698318
2015-05-22	19.74	20.03	19.51	19.74	565466
2015-05-26	19.54	19.61	19.05	19.42	640735
2015-05-27	19.33	19.65	19.03	19.60	617403
2015-05-28	19.80	20.09	19.57	19.94	1077856
2015-05-29	19.98	20.29	19.78	20.01	1169972
2015-06-01	20.03	20.46	19.81	20.29	713181
2015-06-02	20.39	20.86	20.24	20.50	952340
2015-06-03	20.43	20.76	20.19	20.27	690766
2015-06-04	20.15	20.16	19.88	19.97	531770
2015-06-05	19.84	20.55	19.72	20.52	616704
2015-06-08	20.43	20.79	20.41	20.57	585699
2015-06-09	20.76	20.98	20.49	20.53	801450
2015-06-10	20.90	21.15	20.64	20.95	619749
2015-06-11	20.95	20.95	20.59	20.72	409515
2015-06-12	20.47	20.84	20.37	20.62	338914
2015-06-15	20.86	20.86	20.23	20.35	644405
2015-06-16	20.37	20.75	20.33	20.61	759182
2015-06-17	20.86	21.03	20.66	20.89	967837
2015-06-18	20.96	20.99	20.36	20.55	973792
2015-06-19	20.49	20.61	19.97	20.06	1035156
2015-06-22	20.03	20.49	19.95	20.27	666084
2015-06-23	20.27	20.61	20.17	20.55	593685
2015-06-24	20.44	20.68	20.35	20.60	507667
2015-06-25	20.65	20.72	20.41	20.48	633954
2015-06-26	20.44	20.77	20.30	20.59	1376925
2015-06-29	20.31	20.53	19.74	19.77	962422
2015-06-30	19.95	20.07	19.57	19.77	1054765
2015-07-01	19.78	19.94	18.98	19.12	786277
2015-07-02	19.24	19.42	18.95	18.96	540900
2015-07-06	18.59	18.78	18.29	18.49	810534
2015-07-07	18.41	18.97	17.96	18.86	651455
2015-07-08	18.70	18.86	17.97	18.11	592941
2015-07-09	18.51	18.76	18.10	18.12	827138
2015-07-10	18.26	18.39	17.69	17.73	721876
2015-07-13	17.70	18.00	17.61	17.82	544220
2015-07-14	17.83	19.26	17.68	18.77	1866607
2015-07-15	18.70	18.85	17.94	18.18	860763
2015-07-16	18.40	18.88	18.34	18.62	853826
2015-07-17	18.55	18.68	18.00	18.38	658892
2015-07-20	18.36	18.36	17.56	17.60	776042
2015-07-21	17.68	18.17	17.45	17.52	492233
2015-07-22	17.33	17.35	16.78	16.85	866812
2015-07-23	16.91	17.16	16.38	16.77	849177
2015-07-24	16.46	16.56	14.84	14.96	2617291
2015-07-27	14.68	14.96	14.28	14.40	1380554
2015-07-28	14.56	14.98	14.32	14.78	1582284
2015-07-29	14.69	15.56	14.68	15.03	1041072
2015-07-30	14.98	15.27	14.81	15.13	770774
2015-07-31	15.12	15.34	14.89	15.01	792460
2015-08-03	14.83	14.86	14.36	14.57	1414680
2015-08-04	14.71	15.50	14.68	15.31	1065255
2015-08-05	15.41	15.53	14.97	15.12	1146675
2015-08-06	14.95	15.45	14.72	15.29	819646
2015-08-07	15.13	15.59	14.21	14.36	970917
2015-08-10	14.36	15.41	14.26	15.27	834433
2015-08-11	15.47	15.47	14.70	14.98	537458
2015-08-12	14.94	15.28	14.64	14.96	837222
2015-08-13	14.84	14.84	14.38	14.46	713317
2015-08-14	14.41	14.81	14.10	14.17	395682
2015-08-17	14.01	14.16	13.89	14.11	1187278
2015-08-18	14.08	14.25	13.92	14.10	401518
2015-08-19	13.97	14.06	13.33	13.42	609399
2015-08-20	13.42	13.62	12.69	12.71	451068
2015-08-21	12.30	12.57	11.84	11.87	954553
2015-08-24	11.01	11.88	11.01	11.11	1352820
2015-08-25	11.48	11.48	10.73	10.75	1061461
2015-08-26	10.98	11.24	10.73	11.19	807390
2015-08-27	11.33	11.99	11.23	11.92	835177
2015-08-28	11.86	12.86	11.86	12.86	728621
2015-08-31	12.68	13.60	12.40	13.51	1037494
2015-09-01	12.97	13.38	12.88	13.09	849096
2015-09-02	13.29	13.38	12.23	12.68	1577770
2015-09-03	12.74	13.31	12.62	13.15	1836502
2015-09-04	12.89	13.11	12.77	12.88	501703
2015-09-08	13.02	13.38	12.73	13.36	872940
2015-09-09	13.44	14.00	13.08	13.19	843617
2015-09-10	13.19	13.38	12.94	13.25	789082
2015-09-11	12.97	13.28	12.64	12.76	1054582
2015-09-14	12.70	12.92	12.50	12.89	542567
2015-09-15	12.99	13.45	12.93	13.32	683195
2015-09-16	13.41	14.15	13.05	13.71	898385
2015-09-17	13.60	13.83	13.37	13.45	739835
2015-09-18	13.17	13.23	12.80	12.97	1000723
2015-09-21	13.11	13.26	12.68	12.77	553389
2015-09-22	12.54	12.84	12.19	12.37	1253598
2015-09-23	12.46	12.59	11.95	12.10	1082780
2015-09-24	11.96	12.10	11.23	11.46	1904142
2015-09-25	11.59	11.75	11.04	11.13	1564311
2015-09-28	11.05	11.34	10.28	10.30	1660064
2015-09-29	10.44	10.61	10.10	10.29	1269740
2015-09-30	10.40	10.95	10.29	10.90	1875265
2015-10-01	11.10	11.27	10.78	10.82	922732
2015-10-02	10.68	11.65	10.61	11.64	937083
2015-10-05	11.87	12.60	11.87	12.51	773100
2015-10-06	13.82	14.56	13.57	13.95	2119297
2015-10-07	14.14	14.48	12.94	13.80	1517253
2015-10-08	13.75	14.47	13.45	14.25	1221711
2015-10-09	14.31	14.63	13.85	14.52	606979
2015-10-12	14.49	14.60	13.77	13.94	482909
2015-10-13	13.80	14.49	13.74	13.86	461949
2015-10-14	13.83	14.27	13.76	14.13	385303
2015-10-15	14.04	14.50	13.80	14.49	300790
2015-10-16	14.55	14.56	13.80	14.12	647496
2015-10-19	13.90	13.97	13.58	13.69	314944
2015-10-20	13.53	14.16	13.53	13.84	717536
2015-10-21	13.78	13.95	13.56	13.61	462553
2015-10-22	13.70	14.23	13.50	13.89	599138
2015-10-23	13.80	14.12	13.38	13.69	502665
2015-10-26	13.60	13.98	13.29	13.35	1004988
2015-10-27	13.05	13.12	12.25	12.43	1283535
2015-10-28	12.56	13.23	12.43	12.69	1586555
2015-10-29	12.57	13.24	12.57	12.79	1043203
2015-10-30	12.83	13.31	12.36	13.16	963013
2015-11-02	13.03	13.78	13.02	13.63	1322272
2015-11-03	13.63	14.54	12.96	13.96	1547313
2015-11-04	13.22	14.00	11.86	12.60	3119430
2015-11-05	12.98	12.98	11.67	11.99	2427662
2015-11-06	11.85	12.18	11.64	11.87	893779
2015-11-09	11.93	12.35	11.10	11.34	1299593
2015-11-10	11.29	11.80	11.24	11.71	766303
2015-11-11	11.62	11.76	11.23	11.58	506790
2015-11-12	11.22	11.71	11.13	11.49	593026
2015-11-13	11.24	11.36	10.90	11.19	778036
2015-11-16	11.20	11.49	11.04	11.43	523581
2015-11-17	11.44	11.44	10.91	11.00	619483
2015-11-18	11.06	11.28	10.64	11.02	956159
2015-11-19	11.04	11.09	10.80	10.87	573938
2015-11-20	10.93	10.93	10.38	10.48	986269
2015-11-23	10.37	10.75	10.36	10.48	581125
2015-11-24	10.51	10.89	10.51	10.85	609361
2015-11-25	10.75	11.15	10.65	10.91	540186
2015-11-27	10.70	10.98	10.58	10.68	173908
2015-11-30	10.75	10.80	10.45	10.57	613674
2015-12-01	10.43	10.89	10.43	10.88	619276
2015-12-02	10.78	10.78	10.07	10.19	613418
2015-12-03	10.28	10.39	9.96	10.06	519102
2015-12-04	9.92	10.23	9.50	9.53	667417
2015-12-07	9.28	9.38	8.20	8.41	622782
2015-12-08	8.26	8.30	7.94	8.12	793568
2015-12-09	8.16	8.46	8.08	8.30	748107
2015-12-10	8.26	8.60	8.21	8.32	696233
2015-12-11	8.01	8.06	7.51	7.56	686859
2015-12-14	7.53	7.64	7.21	7.28	781955
2015-12-15	7.35	7.60	7.30	7.54	743217
2015-12-16	7.49	7.82	7.43	7.75	643974
2015-12-17	7.77	7.80	7.36	7.44	788612
2015-12-18	7.44	7.44	7.17	7.37	3252845
2015-12-21	7.23	7.47	7.14	7.30	872847
2015-12-22	7.35	7.68	7.28	7.52	1942182
2015-12-23	7.74	8.11	7.67	8.01	595257
2015-12-24	8.02	8.08	7.76	7.77	354535
2015-12-28	7.77	7.77	7.30	7.34	1014843
2015-12-29	7.50	7.62	7.12	7.36	560044
2015-12-30	7.29	7.52	7.15	7.21	519811
2015-12-31	7.18	7.55	7.16	7.52	690994
2016-01-04	7.45	7.62	7.29	7.46	746523
2016-01-05	7.50	7.50	7.00	7.32	731377
2016-01-06	7.10	7.10	6.60	6.68	789399
2016-01-07	6.51	6.59	6.06	6.09	555493
2016-01-08	6.15	6.25	5.95	6.10	1080520
2016-01-11	6.13	6.15	5.70	5.82	643225
2016-01-12	5.96	6.08	5.54	5.78	482149
2016-01-13	5.89	6.03	5.22	5.25	799154
2016-01-14	5.32	5.66	5.08	5.60	951991
2016-01-15	5.25	5.37	5.04	5.29	741720
2016-01-19	5.32	5.33	4.73	4.84	765997
2016-01-20	4.65	4.66	4.10	4.60	1646093
2016-01-21	4.56	5.63	4.56	5.39	1017943
2016-01-22	5.66	5.74	5.35	5.70	1598944
2016-01-25	5.40	5.60	4.85	4.85	700771
2016-01-26	4.99	5.07	4.75	5.07	1174903
2016-01-27	5.03	5.49	4.94	5.26	830757
2016-01-28	5.54	5.80	5.49	5.79	1234134
2016-01-29	5.84	6.08	5.72	6.00	1111187
2016-02-01	5.83	6.09	5.58	5.74	727243
2016-02-02	5.52	5.52	4.92	4.93	618117
2016-02-03	5.11	5.27	4.80	5.18	620847
2016-02-04	5.19	5.76	5.10	5.19	1007447
2016-02-05	4.89	5.48	4.82	5.07	1120320
2016-02-08	4.89	4.97	4.69	4.81	943888
2016-02-09	4.68	4.73	4.21	4.36	431495
2016-02-10	4.37	4.62	4.20	4.29	418246
2016-02-11	4.17	4.27	3.91	4.01	563037
2016-02-12	4.09	4.38	4.05	4.23	496533
2016-02-16	4.34	4.34	4.05	4.19	480356
2016-02-17	4.25	4.58	4.24	4.38	832801
2016-02-18	4.43	4.55	4.16	4.31	660583
2016-02-19	4.24	4.28	3.88	3.95	538010
2016-02-22	4.09	4.36	4.05	4.25	1049385
2016-02-23	4.19	4.33	3.88	3.89	849922
2016-02-24	3.81	4.08	3.58	4.06	1273301
2016-02-25	4.75	4.77	3.41	3.73	1698349
2016-02-26	3.73	4.14	3.70	3.99	1631788
2016-02-29	4.00	4.10	3.82	3.99	1222789
2016-03-01	4.03	4.71	4.03	4.55	1873679
2016-03-02	4.50	5.29	4.47	5.29	1158640
2016-03-03	5.25	5.62	5.25	5.56	1082949
2016-03-04	5.64	6.13	5.61	6.09	1687109
2016-03-07	6.16	6.50	6.08	6.34	1109514
2016-03-08	6.28	6.28	5.35	5.68	980403
2016-03-09	5.82	6.18	5.62	5.92	444015
2016-03-10	5.82	5.82	5.43	5.61	597222
2016-03-11	5.80	6.78	5.76	6.64	877402
2016-03-14	6.46	6.54	6.10	6.24	698285
2016-03-15	6.09	6.09	5.80	6.02	374484
2016-03-16	6.11	6.81	6.06	6.62	1179008
2016-03-17	6.70	6.98	6.43	6.87	909242
2016-03-18	7.04	7.08	6.57	6.80	2782019
2016-03-21	6.66	7.15	6.66	7.02	772139
2016-03-22	6.86	7.12	6.80	6.93	459214
2016-03-23	6.82	7.01	6.66	6.69	505172
2016-03-24	6.44	6.96	6.20	6.90	635491
2016-03-28	7.06	7.32	6.71	6.99	602046
2016-03-29	6.71	7.28	6.67	7.21	810283
2016-03-30	7.39	7.67	7.13	7.55	943507
2016-03-31	7.48	8.18	7.35	8.00	1475944
2016-04-01	7.65	7.68	6.77	6.84	1199170
2016-04-04	6.81	7.04	6.60	6.70	626778
2016-04-05	6.64	6.81	6.37	6.64	877916
2016-04-06	6.78	7.18	6.49	7.02	676110
2016-04-07	7.09	7.41	6.83	6.96	1389971
2016-04-08	7.29	7.72	7.18	7.29	684230
2016-04-11	7.38	7.68	7.26	7.39	512583
2016-04-12	7.48	7.93	7.37	7.80	751826
2016-04-13	7.83	8.14	7.67	8.00	557662
2016-04-14	8.10	8.12	7.79	7.90	517172
2016-04-15	7.85	8.10	7.72	7.94	521574
2016-04-18	7.59	7.91	7.44	7.68	1022370
2016-04-19	7.87	7.97	7.62	7.88	918869
2016-04-20	7.77	8.63	7.77	8.53	846458
2016-04-21	8.54	8.76	8.44	8.52	549577
2016-04-22	8.67	9.26	8.65	9.18	593959
2016-04-25	9.09	9.18	8.63	8.80	599774
2016-04-26	8.89	9.12	8.72	9.05	541417
2016-04-27	9.26	9.82	9.18	9.59	603457
2016-04-28	9.59	9.76	9.36	9.42	751013
2016-04-29	9.53	10.13	9.49	9.85	631082
2016-05-02	9.86	9.95	9.34	9.67	781933
2016-05-03	6.42	6.58	5.60	6.12	2505266
2016-05-04	5.98	7.69	5.94	7.47	2861119
2016-05-05	7.67	7.70	6.81	6.89	1296814
2016-05-06	6.82	7.35	6.73	7.34	1036723
2016-05-09	7.24	7.29	6.41	6.49	794405
2016-05-10	6.46	7.18	6.46	6.95	852885
2016-05-11	6.83	7.12	6.48	6.80	860774
2016-05-12	6.98	7.04	6.72	6.93	931448
2016-05-13	6.85	7.03	6.55	6.56	514527
2016-05-16	6.82	7.00	6.76	6.80	603180
2016-05-17	6.81	7.22	6.81	6.92	735300
2016-05-18	6.88	7.09	6.61	6.83	609870
2016-05-19	6.67	6.92	6.49	6.74	537125
2016-05-20	6.77	6.98	6.65	6.93	662518
2016-05-23	6.79	6.97	6.50	6.90	922662
2016-05-24	6.96	7.00	6.63	6.92	730873
2016-05-25	6.99	7.34	6.95	7.30	756217
2016-05-26	7.45	7.57	7.17	7.21	654054
2016-05-27	7.13	7.35	7.07	7.34	464833
2016-05-31	7.36	7.77	7.32	7.63	1141277
2016-06-01	7.41	7.71	7.08	7.63	702953
2016-06-02	7.42	7.68	7.26	7.67	863128
2016-06-03	7.65	7.92	7.65	7.82	727857
2016-06-06	7.95	8.62	7.86	8.62	773131
2016-06-07	8.69	8.85	8.54	8.82	756566
2016-06-08	8.94	9.07	8.68	8.87	535359
2016-06-09	8.65	8.84	8.52	8.69	602272
2016-06-10	8.44	8.63	8.28	8.34	650607
2016-06-13	8.15	8.57	8.14	8.39	752513
2016-06-14	8.32	8.56	7.95	8.23	435282
2016-06-15	8.16	8.61	8.06	8.29	714999
2016-06-16	8.11	8.11	7.57	7.93	600711
2016-06-17	8.02	8.56	8.02	8.32	1417879
2016-06-20	8.56	8.79	8.34	8.58	550598
2016-06-21	8.51	8.82	8.36	8.75	490816
2016-06-22	8.58	8.88	8.52	8.62	853678
2016-06-23	8.83	9.13	8.81	9.11	1041311
2016-06-24	8.43	8.77	8.28	8.58	1246696
2016-06-27	8.38	8.66	7.92	8.02	961954
2016-06-28	8.34	8.84	8.29	8.83	894961
2016-06-29	9.03	9.46	8.88	9.30	630496
2016-06-30	9.25	9.46	9.07	9.42	1018505
2016-07-01	9.38	10.08	9.38	10.07	632150
2016-07-05	9.67	9.94	9.09	9.31	560065
2016-07-06	9.18	9.73	9.07	9.70	980030
2016-07-07	9.92	10.16	9.29	9.43	817031
2016-07-08	9.67	10.14	9.62	9.99	532382
2016-07-11	10.13	10.24	9.84	9.87	442259
2016-07-12	10.35	10.95	10.32	10.66	786020
2016-07-13	10.57	10.69	9.67	9.79	902141
2016-07-14	10.01	10.17	9.88	9.96	666911
2016-07-15	10.17	10.17	9.73	9.84	517949
2016-07-18	9.67	9.95	9.47	9.94	376423
2016-07-19	9.90	9.95	9.59	9.61	470191
2016-07-20	9.45	9.86	9.29	9.69	418406
2016-07-21	9.67	10.04	9.47	9.53	574616
2016-07-22	9.54	9.54	9.25	9.44	397763
2016-07-25	9.35	9.43	9.11	9.21	354626
2016-07-26	9.16	9.54	9.13	9.37	407504
2016-07-27	9.35	9.65	8.82	9.05	577614
2016-07-28	9.05	9.28	8.79	8.82	560882
2016-07-29	8.69	8.98	8.42	8.91	915785
2016-08-01	8.72	8.82	8.31	8.41	733078
2016-08-02	8.59	8.87	8.28	8.57	653333
2016-08-03	8.68	8.99	8.52	8.99	469445
2016-08-04	9.03	10.01	8.94	9.35	921372
2016-08-05	9.82	11.14	9.79	10.48	1532029
2016-08-08	10.64	10.93	10.59	10.75	924293
2016-08-09	10.86	10.86	10.64	10.85	880340
2016-08-10	10.88	11.14	10.53	10.91	818741
2016-08-11	11.10	11.49	10.88	11.25	912398
2016-08-12	11.29	11.36	10.92	11.22	523351
2016-08-15	11.32	11.78	11.32	11.75	458151
2016-08-16	11.76	11.76	11.28	11.58	545433
2016-08-17	11.44	11.77	11.34	11.62	684711
2016-08-18	11.68	12.16	11.65	11.92	546206
2016-08-19	11.83	11.85	11.57	11.79	504628
2016-08-22	11.44	11.76	11.28	11.76	674504
2016-08-23	11.68	11.98	11.61	11.77	649861
2016-08-24	11.62	11.70	11.36	11.53	384057
2016-08-25	11.51	11.72	11.28	11.50	517898
2016-08-26	11.57	11.86	11.42	11.59	613862
2016-08-29	11.54	11.84	11.44	11.63	410460
2016-08-30	11.63	11.77	11.03	11.15	1034961
2016-08-31	10.98	11.25	10.88	11.02	821693
2016-09-01	10.91	11.27	10.79	11.21	517864
2016-09-02	11.50	11.68	11.42	11.51	352091
2016-09-06	11.59	11.86	11.41	11.77	361578
2016-09-07	11.77	11.96	11.62	11.96	489453
2016-09-08	12.12	12.30	11.97	12.27	501740
2016-09-09	11.99	12.00	11.27	11.27	476691
2016-09-12	10.89	11.44	10.85	11.36	507743
2016-09-13	11.03	11.06	10.44	10.66	569645
2016-09-14	10.68	11.12	10.59	10.84	444426
2016-09-15	10.92	11.05	10.86	10.99	332989
2016-09-16	10.71	11.29	10.71	11.22	1155711
2016-09-19	11.40	11.69	10.91	11.01	367116
2016-09-20	10.99	11.17	10.81	11.00	298570
2016-09-21	11.28	11.76	11.26	11.75	469261
2016-09-22	12.11	12.30	11.91	12.26	786542
2016-09-23	12.19	12.32	11.56	11.69	495578
2016-09-26	11.79	12.21	11.79	11.86	449740
2016-09-27	11.76	11.76	11.22	11.57	455146
2016-09-28	11.77	12.57	11.60	12.55	402462
2016-09-29	12.61	12.97	12.34	12.56	608555
2016-09-30	12.76	13.18	12.52	13.08	618429
2016-10-03	13.06	13.13	12.63	13.03	599398
2016-10-04	13.02	13.08	12.53	12.70	393375
2016-10-05	13.03	13.32	12.86	13.11	485613
2016-10-06	13.15	13.32	12.88	13.13	511948
2016-10-07	13.23	13.39	12.89	12.95	326411
2016-10-10	13.24	13.62	13.16	13.28	357586
2016-10-11	13.15	13.20	12.83	13.07	348017
2016-10-12	12.98	13.06	12.72	12.84	353064
2016-10-13	12.64	13.15	12.54	12.59	336799
2016-10-14	12.65	12.89	12.33	12.39	341965
2016-10-17	12.45	12.70	12.15	12.50	245266
2016-10-18	12.80	12.80	12.45	12.55	296239
2016-10-19	12.75	13.20	12.65	12.85	483384
2016-10-20	12.65	12.90	12.50	12.70	222798
2016-10-21	12.45	12.90	12.40	12.50	354472
2016-10-24	12.55	12.85	12.32	12.50	314110
2016-10-25	12.45	12.65	12.10	12.25	261375
2016-10-26	12.00	12.38	11.80	11.90	307898
2016-10-27	12.05	12.20	11.65	11.65	268893
2016-10-28	11.60	11.85	11.25	11.40	278746
2016-10-31	11.35	11.75	11.25	11.60	585253
2016-11-01	11.95	12.35	11.45	12.00	484586
2016-11-02	11.80	11.90	11.10	11.20	350782
2016-11-03	11.30	11.45	10.95	11.00	256701
2016-11-04	11.00	11.15	10.80	10.95	355061
2016-11-07	11.15	11.40	11.00	10.95	404055
2016-11-08	10.90	11.30	10.80	11.15	288731
2016-11-09	11.10	12.00	10.90	12.00	443856
2016-11-10	12.00	12.65	11.90	12.35	487667
2016-11-11	12.20	13.00	12.00	12.90	482407
2016-11-14	13.15	13.30	12.35	12.50	799982
2016-11-15	12.65	13.20	12.65	12.85	631806
2016-11-16	12.85	13.20	12.65	12.85	628531
2016-11-17	13.10	13.95	13.10	13.65	581684
2016-11-18	13.70	13.80	13.00	13.25	584003
2016-11-21	13.65	13.92	13.43	13.70	601148
2016-11-22	13.85	13.95	13.45	13.50	573689
2016-11-23	13.25	13.95	13.25	13.90	431636
2016-11-25	13.90	14.10	13.50	13.65	251180
2016-11-28	13.80	13.85	13.30	13.45	597893
2016-11-29	13.15	13.40	12.55	13.20	443371
2016-11-30	14.05	14.10	13.20	13.45	909628
2016-12-01	13.75	13.75	12.95	13.00	733679
2016-12-02	13.00	13.50	12.90	13.40	695761
2016-12-05	13.60	13.85	13.40	13.85	663131
2016-12-06	13.65	14.10	13.65	14.00	641332
2016-12-07	13.95	14.00	13.45	13.75	630067
2016-12-08	13.85	14.00	13.65	14.00	719166
2016-12-09	14.20	14.40	13.90	14.15	645505
2016-12-12	14.45	14.90	13.70	13.85	739294
2016-12-13	14.10	14.10	13.53	13.85	554016
2016-12-14	13.75	14.25	13.75	14.05	530456
2016-12-15	14.05	14.25	13.73	14.05	572395
2016-12-16	14.25	14.25	12.95	14.25	2599331
2016-12-19	13.10	13.15	12.75	12.85	977364
2016-12-20	13.00	13.60	12.95	13.60	449927
2016-12-21	13.75	13.85	13.15	13.35	315769
2016-12-22	13.40	13.55	13.10	13.15	290192
2016-12-23	13.10	13.75	12.95	13.60	353184
2016-12-27	13.75	14.15	13.55	13.80	506801
2016-12-28	13.85	14.05	13.05	13.15	445759
2016-12-29	13.15	13.35	12.98	13.35	625778
2016-12-30	13.35	13.45	13.10	13.20	365317
2017-01-03	13.55	14.20	13.35	13.75	500237
2017-01-04	13.85	14.60	13.80	14.55	426363
2017-01-05	14.50	14.70	14.20	14.35	464375
2017-01-06	14.35	14.40	13.95	14.05	485998
2017-01-09	13.90	14.00	13.60	13.60	349470
2017-01-10	13.75	14.90	13.50	14.80	634304
2017-01-11	14.80	15.60	14.50	15.10	845766
2017-01-12	15.15	15.50	14.80	15.35	591613
2017-01-13	15.35	15.70	15.13	15.35	621013
2017-01-17	15.65	15.65	15.05	15.15	872017
2017-01-18	15.10	15.15	14.80	15.05	520906
2017-01-19	15.20	15.35	14.80	15.05	346195
2017-01-20	15.25	15.40	14.65	14.65	608267
2017-01-23	14.60	14.78	14.20	14.65	383422
2017-01-24	14.75	15.28	14.55	15.10	996119
2017-01-25	15.15	15.65	14.85	15.05	875719
2017-01-26	15.10	15.35	14.70	14.80	701288
2017-01-27	14.70	15.45	14.70	14.85	699426
2017-01-30	14.75	14.75	13.90	14.25	476774
2017-01-31	14.25	14.80	14.05	14.60	475348
2017-02-01	14.80	14.90	14.30	14.75	345299
2017-02-02	14.85	14.85	14.42	14.55	314570
2017-02-03	14.65	15.40	14.50	15.40	285437
2017-02-06	15.25	15.40	14.65	15.05	386718
2017-02-07	15.05	15.15	14.80	14.90	303586
2017-02-08	14.75	15.10	14.30	15.00	409105
2017-02-09	15.15	16.00	15.15	15.70	844502
2017-02-10	15.70	16.35	15.60	15.70	720878
2017-02-13	15.75	15.75	15.20	15.60	303174
2017-02-14	15.80	16.30	15.65	15.95	584854
2017-02-15	15.80	16.40	15.80	16.20	594100
2017-02-16	16.25	16.40	15.55	15.85	410256
2017-02-17	15.80	16.00	15.51	15.80	507275
2017-02-21	15.95	16.15	15.75	15.95	376286
2017-02-22	15.85	16.30	15.70	15.85	548491
2017-02-23	15.25	15.50	13.35	13.90	1434488
2017-02-24	13.80	14.10	13.30	13.35	1000503
2017-02-27	13.40	14.55	13.33	14.35	1170728
2017-02-28	14.25	14.25	13.40	13.65	1368711
2017-03-01	13.85	14.35	13.65	13.90	777883
2017-03-02	13.75	14.00	13.45	13.50	633206
2017-03-03	13.35	13.83	13.30	13.70	694862
2017-03-06	13.55	13.65	13.10	13.50	443379
2017-03-07	13.45	13.70	13.05	13.20	543988
2017-03-08	13.20	13.20	12.45	12.45	712364
2017-03-09	12.30	12.50	11.95	12.35	1008916
2017-03-10	12.50	12.75	12.05	12.35	633431
2017-03-13	12.25	12.75	12.15	12.25	526285
2017-03-14	12.05	12.20	11.56	11.80	564835
2017-03-15	12.00	12.53	11.85	12.45	612090
2017-03-16	12.55	12.55	12.05	12.20	483911
2017-03-17	12.45	12.65	12.20	12.60	1541580
2017-03-20	12.50	12.85	12.20	12.70	511310
2017-03-21	12.80	12.80	12.08	12.25	909625
2017-03-22	12.20	12.40	11.85	12.15	591221
2017-03-23	12.05	12.30	11.90	12.20	550531
2017-03-24	12.30	12.45	11.90	12.10	758708
2017-03-27	12.10	12.15	11.65	11.90	385441
2017-03-28	11.85	12.45	11.85	12.35	796228
2017-03-29	12.30	12.60	12.05	12.45	476100
2017-03-30	12.60	12.65	11.95	12.00	584658
2017-03-31	12.00	12.63	11.95	12.40	1213598
2017-04-03	12.35	12.50	11.90	12.15	826842
2017-04-04	12.15	12.50	12.10	12.50	453054
2017-04-05	12.60	12.85	12.30	12.45	775831
2017-04-06	12.55	13.05	12.45	13.05	469051
2017-04-07	13.00	13.45	12.95	13.25	1063799
2017-04-10	13.40	13.65	13.25	13.40	504833
2017-04-11	13.35	13.65	13.20	13.55	960478
2017-04-12	13.55	13.55	12.75	12.85	392635
2017-04-13	12.85	12.90	12.35	12.45	376030
2017-04-17	12.45	12.65	12.25	12.45	501199
2017-04-18	12.30	12.60	12.10	12.45	346654
2017-04-19	12.55	12.55	11.90	12.05	392881
2017-04-20	12.20	12.35	12.05	12.25	424721
2017-04-21	12.20	12.25	11.85	11.95	750556
2017-04-24	12.25	12.25	11.95	12.10	838235
2017-04-25	12.25	12.68	11.80	12.10	1124518
2017-04-26	12.00	12.50	12.00	12.30	890949
2017-04-27	12.25	12.25	11.75	12.05	589384
2017-04-28	12.10	12.15	11.65	11.80	754978
2017-05-01	11.85	12.35	11.75	12.15	632158
2017-05-02	12.10	12.18	11.75	12.00	582823
2017-05-03	11.90	12.10	11.80	11.80	491089
2017-05-04	11.60	11.65	10.60	10.73	1013844
2017-05-05	10.80	11.05	10.63	11.00	1026048
2017-05-08	10.95	11.55	10.80	11.40	733112
2017-05-09	11.35	11.50	11.00	11.15	766143
2017-05-10	11.25	11.70	11.10	11.45	778272
2017-05-11	11.45	11.60	11.15	11.25	380260
2017-05-12	11.25	11.30	11.05	11.15	316563
2017-05-15	11.40	11.75	11.25	11.35	451535
2017-05-16	11.45	11.65	11.30	11.45	509716
2017-05-17	11.20	11.30	10.70	10.80	547243
2017-05-18	10.75	10.90	10.65	10.80	537986
2017-05-19	10.90	11.25	10.90	11.10	569042
2017-05-22	11.20	11.55	10.80	11.00	349608
2017-05-23	11.15	11.40	10.90	11.35	430347
2017-05-24	11.30	11.40	11.20	11.40	555912
2017-05-25	11.35	11.55	10.80	10.90	615004
2017-05-26	10.95	11.15	10.76	11.05	388505
2017-05-30	10.90	11.05	10.63	10.65	397883
2017-05-31	10.50	10.70	10.30	10.50	659942
2017-06-01	10.55	10.70	10.30	10.55	838587
2017-06-02	10.50	10.70	10.25	10.60	452890
2017-06-05	10.45	10.90	10.35	10.80	532364
2017-06-06	10.75	11.05	10.50	10.95	471891
2017-06-07	10.90	11.05	10.45	10.70	558610
2017-06-08	10.65	10.80	10.50	10.60	676551
2017-06-09	10.70	11.03	10.50	10.80	799632
2017-06-12	10.85	11.75	10.85	11.35	708751
2017-06-13	11.40	12.00	11.15	11.95	760733
2017-06-14	11.85	11.90	10.85	11.00	1017933
2017-06-15	10.80	11.10	10.55	10.70	825186
2017-06-16	10.65	10.85	10.50	10.75	804609
2017-06-19	10.85	10.90	10.50	10.65	291515
2017-06-20	10.50	10.55	10.15	10.25	627757
2017-06-21	10.20	10.25	9.60	9.85	800949
2017-06-22	9.90	10.40	9.80	10.20	469276
2017-06-23	10.05	10.50	9.80	10.50	1242044
2017-06-26	10.45	10.85	10.30	10.75	604625
2017-06-27	10.85	11.20	10.60	10.85	712003
2017-06-28	10.95	11.35	10.80	11.25	737876
2017-06-29	11.40	11.80	11.35	11.60	583189
2017-06-30	11.75	11.75	11.20	11.40	554292
2017-07-03	11.50	11.71	11.40	11.50	320956
2017-07-05	11.35	11.55	10.90	11.10	382940
2017-07-06	11.00	11.25	10.90	11.00	459127
2017-07-07	10.90	10.90	10.60	10.75	365928
2017-07-10	10.65	11.20	10.65	11.05	365882
2017-07-11	11.05	11.40	10.85	11.20	334026
2017-07-12	11.40	11.55	11.10	11.15	265437
2017-07-13	11.15	11.40	11.00	11.35	229592
2017-07-14	11.35	11.53	11.25	11.45	232610
2017-07-17	11.30	11.65	11.30	11.50	285653
2017-07-18	11.50	11.65	11.30	11.65	269903
2017-07-19	11.60	12.30	11.55	12.25	446049
2017-07-20	12.15	12.30	11.45	11.50	469670
2017-07-21	11.60	11.70	11.20	11.40	542290
2017-07-24	11.45	11.85	11.00	11.05	562300
2017-07-25	11.30	11.60	11.15	11.35	478259
2017-07-26	11.45	11.70	11.25	11.30	355558
2017-07-27	11.40	11.45	11.18	11.25	436754
2017-07-28	11.15	11.70	11.15	11.30	452607
2017-07-31	11.30	11.30	10.75	10.95	569932
2017-08-01	11.50	11.80	10.45	10.70	579645
2017-08-02	10.75	10.75	10.15	10.50	774663
2017-08-03	10.55	10.75	10.40	10.48	733942
2017-08-04	10.50	10.68	10.30	10.30	313703
2017-08-07	10.30	10.45	10.00	10.15	599407
2017-08-08	10.05	10.30	9.90	10.00	430903
2017-08-09	10.00	10.15	9.75	9.95	500000
2017-08-10	9.95	10.15	9.60	9.65	351454
2017-08-11	9.50	9.70	9.10	9.35	826867
2017-08-14	9.40	9.50	9.08	9.15	417912
2017-08-15	9.15	9.38	8.90	9.35	617594
2017-08-16	9.35	9.40	8.95	9.15	448024
2017-08-17	9.05	9.30	9.00	9.20	552651
2017-08-18	9.10	9.20	9.00	9.05	358574
2017-08-21	9.05	9.05	8.30	8.80	1417182
2017-08-22	8.85	9.40	8.85	9.35	511567
2017-08-23	10.20	10.30	9.65	9.90	466696
2017-08-24	9.90	10.13	9.83	10.00	663068
2017-08-25	10.10	10.65	10.00	10.40	921078
2017-08-28	10.40	10.60	10.18	10.55	613648
2017-08-29	10.45	10.50	10.05	10.10	910767
2017-08-30	10.10	10.18	9.85	9.95	673732
2017-08-31	10.00	10.25	9.90	10.20	814987
2017-09-01	10.25	10.50	10.15	10.50	355801
2017-09-05	10.55	10.85	10.50	10.75	604997
2017-09-06	10.80	10.95	10.70	10.90	986130
2017-09-07	10.95	10.95	10.78	10.90	580656
2017-09-08	10.90	10.95	10.55	10.70	345025
2017-09-11	10.70	11.15	10.65	11.05	327591
2017-09-12	11.10	11.30	10.95	11.25	543496
2017-09-13	11.30	11.60	11.15	11.50	630818
2017-09-14	11.60	11.70	11.38	11.45	525911
2017-09-15	11.35	11.50	11.20	11.30	1279693
2017-09-18	11.25	11.75	11.25	11.70	1269495
2017-09-19	11.80	11.95	11.70	11.80	882024
2017-09-20	11.85	12.05	11.45	11.95	719134
2017-09-21	11.90	12.05	11.70	11.85	322949
2017-09-22	11.80	12.10	11.80	11.90	354776
2017-09-25	11.95	12.30	11.95	12.20	485605
2017-09-26	12.20	12.50	12.05	12.30	432916
2017-09-27	12.40	12.85	12.28	12.70	536254
2017-09-28	12.75	12.80	12.45	12.65	352562
2017-09-29	12.55	12.70	12.50	12.55	415027
2017-10-02	12.45	12.93	12.40	12.80	673940
2017-10-03	12.85	13.01	12.50	12.70	671004
2017-10-04	12.70	12.85	12.50	12.70	228857
2017-10-05	12.80	13.00	12.65	12.80	304146
2017-10-06	12.55	12.75	12.30	12.65	459450
2017-10-09	12.65	12.75	12.15	12.35	14175311
2017-10-10	12.45	12.70	12.45	12.50	250183
2017-10-11	12.50	12.65	12.35	12.55	325526
2017-10-12	12.35	12.45	12.10	12.35	344814
2017-10-13	12.60	12.70	12.30	12.35	480837
2017-10-16	12.55	12.80	12.35	12.40	315842
2017-10-17	12.50	12.50	12.00	12.00	302943
2017-10-18	12.10	12.25	11.90	11.95	251391
2017-10-19	11.80	12.10	11.78	12.10	330785
2017-10-20	12.20	12.20	11.80	11.90	203843
2017-10-23	12.00	12.05	11.60	11.65	219718
2017-10-24	11.70	11.80	11.55	11.65	269432
2017-10-25	11.70	11.75	11.35	11.70	242510
2017-10-26	11.60	11.80	11.40	11.70	296632
2017-10-27	11.75	11.95	11.60	11.85	361489
2017-10-30	11.90	12.05	11.55	11.70	508146
2017-10-31	11.70	12.20	11.67	12.00	474761
2017-11-01	12.20	12.25	11.75	11.90	271980
2017-11-02	11.45	11.65	10.71	11.10	522898
2017-11-03	10.85	11.05	10.65	10.85	346098
2017-11-06	10.80	11.33	10.70	11.15	624510
2017-11-07	10.95	11.05	10.68	10.70	705808
2017-11-08	10.60	10.90	10.60	10.65	397234
2017-11-09	10.55	11.00	10.45	10.80	510620
2017-11-10	10.85	10.90	10.45	10.50	301987
2017-11-13	10.35	10.45	10.00	10.05	359720
2017-11-14	10.00	10.00	9.60	9.85	451296
2017-11-15	9.70	9.80	9.55	9.55	351204
2017-11-16	9.55	9.68	9.46	9.50	304089
2017-11-17	9.50	9.85	9.45	9.75	214651
2017-11-20	9.75	10.00	9.65	9.85	279070
2017-11-21	9.95	10.05	9.50	9.55	386008
2017-11-22	9.65	9.90	9.60	9.80	185917
2017-11-24	9.80	9.85	9.60	9.70	154437
2017-11-27	9.70	9.70	9.35	9.35	497672
2017-11-28	9.40	9.60	9.35	9.45	452204
2017-11-29	9.50	9.65	9.25	9.55	490435
2017-11-30	9.60	9.80	9.45	9.50	407299
2017-12-01	9.65	9.95	9.55	9.90	372452
2017-12-04	9.90	10.35	9.80	10.20	278233
2017-12-05	10.10	10.20	9.60	9.70	327358
2017-12-06	9.60	9.75	9.55	9.60	453448
2017-12-07	9.70	9.80	9.50	9.60	224970
2017-12-08	9.70	9.75	9.50	9.50	205071
2017-12-11	9.60	9.85	9.55	9.80	492229
2017-12-12	9.75	9.90	9.65	9.70	216358
2017-12-13	9.75	9.93	9.65	9.80	390249
2017-12-14	9.85	10.50	9.85	10.15	770917
2017-12-15	10.20	10.35	10.05	10.15	1691965
2017-12-18	10.25	10.75	10.25	10.60	643883
2017-12-19	10.70	10.70	10.15	10.20	433800
2017-12-20	10.30	10.55	10.16	10.30	350953
2017-12-21	10.35	10.75	10.35	10.50	424626
2017-12-22	10.45	10.65	10.33	10.40	255067
2017-12-26	10.50	10.63	10.35	10.55	190193
2017-12-27	10.50	10.65	10.40	10.45	219783
2017-12-28	10.40	10.70	10.35	10.60	286932
2017-12-29	10.55	10.80	10.40	10.50	592302
2018-01-02	9.80	10.10	9.15	10.00	2114185
2018-01-03	10.00	10.00	9.80	9.90	2298410
2018-01-04	9.80	9.85	9.40	9.55	2078642
2018-01-05	9.55	9.75	9.40	9.65	1402373
2018-01-08	9.60	9.85	9.40	9.75	1999902
2018-01-09	9.75	10.00	9.60	9.90	1520095
2018-01-10	9.90	10.05	9.80	10.00	568635
2018-01-11	10.10	10.50	10.00	10.45	725327
2018-01-12	10.50	10.60	10.35	10.45	749388
2018-01-16	10.45	10.85	10.45	10.50	850344
2018-01-17	10.55	10.65	10.30	10.45	2391717
2018-01-18	10.35	10.40	9.95	9.95	845126
2018-01-19	9.90	10.05	9.80	9.85	780981
2018-01-22	9.90	10.30	9.85	10.25	613086
2018-01-23	10.25	10.43	10.05	10.35	570151
2018-01-24	10.40	10.65	10.30	10.50	948219
2018-01-25	10.50	10.65	10.40	10.55	602575
2018-01-26	10.70	10.95	10.55	10.55	1097089
2018-01-29	10.45	10.55	10.05	10.05	606288
2018-01-30	9.95	9.95	9.55	9.60	667729
2018-01-31	9.60	9.65	9.25	9.30	859062
2018-02-01	9.25	9.95	9.25	9.90	827000
2018-02-02	9.75	9.80	9.43	9.60	811081
2018-02-05	9.45	9.70	9.10	9.15	789349
2018-02-06	9.00	9.93	9.00	9.58	1106197
2018-02-07	9.55	9.70	9.30	9.40	714436
2018-02-08	9.45	9.45	8.93	9.10	884552
2018-02-09	9.20	9.20	8.48	8.90	1781360
2018-02-12	8.90	9.15	8.75	9.00	502877
2018-02-13	8.95	9.35	8.90	9.35	717088
2018-02-14	9.20	9.65	9.15	9.45	537786
2018-02-15	9.50	9.55	8.95	9.30	396524
2018-02-16	9.25	9.55	9.25	9.35	309963
2018-02-20	9.35	9.55	8.85	8.85	500033
2018-02-21	8.90	9.18	8.83	8.85	824232
2018-02-22	9.50	10.15	9.00	9.10	2007431
2018-02-23	9.90	10.25	9.30	10.15	2065089
2018-02-26	10.15	10.20	9.90	10.05	1641138
2018-02-27	10.10	10.30	9.95	10.10	753574
2018-02-28	10.20	10.25	9.40	9.50	794818
2018-03-01	9.55	9.85	9.45	9.75	1825476
2018-03-02	9.65	9.75	9.35	9.50	749616
2018-03-05	9.40	9.70	9.35	9.35	1701620
2018-03-06	9.45	9.55	9.25	9.40	1076967
2018-03-07	9.40	9.50	9.00	9.15	945564
2018-03-08	9.15	9.30	8.90	9.05	1107080
2018-03-09	9.15	9.30	9.10	9.15	542160
2018-03-12	9.15	9.50	9.15	9.40	1698847
2018-03-13	9.40	9.53	9.25	9.35	850306
2018-03-14	9.40	9.48	9.30	9.40	1267262
2018-03-15	9.45	9.50	9.15	9.25	3159099
2018-03-16	9.30	9.45	9.15	9.35	1835400
2018-03-19	9.30	9.35	8.70	8.85	1299868
2018-03-20	8.85	9.10	8.75	8.80	1323463
2018-03-21	8.85	9.15	8.75	9.05	705405
2018-03-22	9.25	9.40	9.00	9.00	1319040
2018-03-23	9.05	9.40	9.05	9.10	1478660
2018-03-26	9.20	9.20	8.78	9.05	1127034
2018-03-27	9.10	9.10	8.75	8.80	1951993
2018-03-28	8.85	8.90	8.65	8.75	710914
2018-03-29	8.80	8.85	8.65	8.75	1095596
2018-04-02	8.70	8.75	8.30	8.35	1649848
2018-04-03	8.35	8.70	8.25	8.60	1615886
2018-04-04	8.40	8.70	8.30	8.65	1409449
2018-04-05	8.70	9.35	8.65	9.00	2258653
2018-04-06	8.95	9.13	8.85	9.00	1178928
2018-04-09	9.05	9.15	8.95	9.00	517866
2018-04-10	9.20	9.65	9.17	9.60	2157602
2018-04-11	9.60	9.85	9.55	9.60	1176023
2018-04-12	9.55	10.30	9.50	10.10	2746770
2018-04-13	10.05	10.20	9.88	9.95	994653
2018-04-16	9.95	10.20	9.75	10.15	1320352
2018-04-17	10.15	10.50	10.05	10.35	1554766
2018-04-18	10.50	10.85	10.40	10.65	915734
2018-04-19	10.70	10.80	10.35	10.45	1511458
2018-04-20	10.35	10.40	10.20	10.30	995663
2018-04-23	10.30	10.68	10.15	10.55	950419
2018-04-24	10.60	10.90	10.47	10.65	2143158
2018-04-25	10.55	10.85	10.45	10.70	1564308
2018-04-26	10.65	11.25	10.55	10.85	11214502
2018-04-27	10.85	11.35	10.83	11.20	19724481
2018-04-30	11.15	11.25	10.65	10.80	3911944
2018-05-01	10.55	10.80	10.20	10.70	5675280
2018-05-02	10.75	10.90	10.60	10.80	5543563
2018-05-03	10.90	10.90	10.03	10.20	2224801
2018-05-04	10.30	10.70	10.20	10.40	2512471
2018-05-07	10.35	11.15	10.30	10.85	4598777
2018-05-08	10.85	10.95	10.30	10.75	2359112
2018-05-09	11.00	11.43	10.90	11.40	3109879
2018-05-10	11.45	11.60	11.35	11.60	2572839
2018-05-11	11.65	11.80	11.50	11.60	2661444
2018-05-14	11.65	11.81	11.55	11.80	1282239
2018-05-15	11.85	11.95	11.60	11.85	1521393
2018-05-16	11.90	11.95	11.65	11.85	1484974
2018-05-17	11.90	12.03	11.75	11.90	2117334
2018-05-18	11.95	12.00	11.77	11.95	1380927
2018-05-21	12.00	12.30	11.83	12.30	1454013
2018-05-22	12.40	12.40	11.80	12.00	1435538
2018-05-23	11.85	12.08	11.75	11.80	1097692
2018-05-24	11.60	11.70	11.35	11.55	1092319
2018-05-25	11.30	11.35	11.15	11.35	1153835
2018-05-29	11.20	11.43	11.15	11.30	1509754
2018-05-30	11.40	12.10	11.30	11.90	1718294
2018-05-31	11.80	11.90	11.50	11.55	2575351
2018-06-01	11.60	11.90	11.55	11.75	1808956
2018-06-04	11.85	11.85	11.40	11.75	3165485
2018-06-05	11.75	11.85	11.50	11.70	3086817
2018-06-06	11.70	11.75	11.48	11.75	2724989
2018-06-07	11.85	11.93	11.60	11.80	1965557
2018-06-08	11.85	12.25	11.35	11.45	1805527
2018-06-11	11.45	11.80	11.45	11.75	1914124
2018-06-12	11.75	11.90	11.60	11.75	1915293
2018-06-13	11.75	11.75	11.40	11.55	3660125
2018-06-14	11.60	11.65	11.25	11.35	2019920
2018-06-15	11.25	11.30	10.90	11.25	3505735
2018-06-18	11.30	11.85	11.15	11.85	2858490
2018-06-19	11.70	12.05	11.58	11.95	2557885
2018-06-20	12.05	12.05	11.73	11.95	1236135
2018-06-21	11.90	11.95	11.65	11.75	1227115
2018-06-22	12.15	12.35	12.00	12.10	1968630
2018-06-25	12.05	12.05	11.70	11.90	1024120
2018-06-26	11.90	12.40	11.78	12.35	1442005
2018-06-27	12.45	12.65	12.10	12.10	1501642
2018-06-28	12.10	12.10	11.78	11.95	900549
2018-06-29	12.00	12.05	11.85	12.00	821729
2018-07-02	12.00	12.15	11.68	12.15	3758640
2018-07-03	12.20	12.60	12.20	12.50	725439
2018-07-05	12.55	12.70	12.45	12.70	1532722
2018-07-06	12.60	12.75	12.53	12.60	923951
2018-07-09	12.65	12.80	12.48	12.55	798256
2018-07-10	12.65	13.20	12.65	13.15	1366877
2018-07-11	12.95	13.35	12.83	13.00	1131088
2018-07-12	13.00	13.05	12.48	12.55	782493
2018-07-13	12.55	12.95	12.40	12.80	665696
2018-07-16	12.65	12.75	12.45	12.75	1295447
2018-07-17	12.75	12.78	12.55	12.75	738404
2018-07-18	12.65	12.70	12.45	12.60	418456
2018-07-19	12.70	12.95	12.70	12.90	618804
2018-07-20	12.95	12.95	12.65	12.70	429405
2018-07-23	12.75	12.75	12.40	12.70	383786
2018-07-24	12.80	12.83	12.53	12.60	434498
2018-07-25	12.60	12.83	12.50	12.80	700808
2018-07-26	12.85	13.30	12.70	13.30	850339
2018-07-27	13.30	13.35	13.00	13.15	951348
2018-07-30	13.30	13.65	13.25	13.60	779328
2018-07-31	13.60	13.75	13.25	13.65	893146
2018-08-01	13.45	13.53	13.10	13.35	715128
2018-08-02	13.20	13.70	13.10	13.55	619500
2018-08-03	13.70	13.75	13.05	13.05	677921
2018-08-06	12.95	13.25	12.80	13.10	548617
2018-08-07	13.30	13.45	13.03	13.20	603286
2018-08-08	13.15	13.30	13.00	13.20	424804
2018-08-09	13.20	13.28	13.05	13.05	476155
2018-08-10	13.00	13.43	12.95	13.35	640610
2018-08-13	13.40	13.40	12.60	12.75	930881
2018-08-14	12.85	12.90	12.50	12.60	707924
2018-08-15	12.55	12.55	11.95	12.10	603963
2018-08-16	12.20	12.20	11.90	11.95	1022293
2018-08-17	11.95	12.05	11.83	12.00	497615
2018-08-20	12.20	12.70	12.20	12.55	650322
2018-08-21	12.65	12.70	12.45	12.55	897718
2018-08-22	12.60	13.25	12.50	13.00	848696
2018-08-23	12.85	12.95	12.60	12.80	506333
2018-08-24	13.00	13.00	12.70	12.80	603918
2018-08-27	12.80	13.15	12.78	12.80	502993
2018-08-28	12.85	13.10	12.55	12.75	566357
2018-08-29	12.70	12.85	12.53	12.70	479812
2018-08-30	12.70	12.70	12.15	12.50	704169
2018-08-31	12.45	12.70	12.20	12.65	710745
2018-09-04	12.65	12.70	12.15	12.45	865598
2018-09-05	12.35	12.40	12.03	12.35	378603
2018-09-06	12.30	12.30	12.13	12.20	467855
2018-09-07	12.10	12.40	12.05	12.20	473614
2018-09-10	12.30	12.58	12.20	12.25	494428
2018-09-11	12.20	12.50	12.20	12.35	400999
2018-09-12	12.40	12.55	12.20	12.35	948654
2018-09-13	12.30	12.35	12.05	12.10	367912
2018-09-14	12.10	12.18	11.95	12.00	531676
2018-09-17	12.05	12.15	11.95	12.00	549822
2018-09-18	12.10	12.23	12.05	12.05	524781
2018-09-19	12.05	12.25	12.00	12.05	853661
2018-09-20	12.10	12.25	11.85	11.95	786247
2018-09-21	11.95	12.15	11.78	11.80	1737239
2018-09-24	11.85	12.25	11.60	11.65	603142
2018-09-25	11.80	12.20	11.75	12.15	801389
2018-09-26	12.10	12.25	11.95	12.00	625094
2018-09-27	12.05	12.35	11.90	12.25	564358
2018-09-28	12.20	12.48	12.15	12.20	669773
2018-10-01	12.29	12.50	12.12	12.41	690194
2018-10-02	12.34	12.57	12.18	12.18	552636
2018-10-03	12.23	12.64	12.02	12.60	708972
2018-10-04	12.58	12.79	12.49	12.56	555584
2018-10-05	12.53	12.59	12.24	12.45	632504
2018-10-08	12.31	12.47	12.27	12.30	474563
2018-10-09	12.30	12.59	12.19	12.36	835823
2018-10-10	12.30	12.40	11.63	11.66	1328815
2018-10-11	11.51	11.61	11.17	11.24	1270149
2018-10-12	11.49	11.57	11.25	11.42	937547
2018-10-15	11.45	11.54	11.31	11.42	598439
2018-10-16	11.45	11.60	11.31	11.59	1000457
2018-10-17	11.50	11.54	11.27	11.37	583324
2018-10-18	11.14	11.18	10.61	10.62	1166623
2018-10-19	10.62	10.98	10.62	10.76	830354
2018-10-22	10.71	10.74	10.46	10.60	775137
2018-10-23	10.31	10.31	9.88	10.17	1027373
2018-10-24	10.34	10.45	10.02	10.02	1396290
2018-10-25	10.21	10.37	9.99	10.13	725468
2018-10-26	9.96	10.24	9.82	10.02	801019
2018-10-29	10.14	10.20	9.75	9.83	1042246
2018-10-30	9.78	10.46	9.70	10.41	1690338
2018-10-31	10.48	10.65	10.23	10.26	1226351
2018-11-01	10.57	10.69	10.13	10.56	935761
2018-11-02	10.63	10.88	10.53	10.60	656986
2018-11-05	10.83	11.06	10.70	10.93	745592
2018-11-06	11.00	11.09	10.69	10.80	912237
2018-11-07	10.98	11.14	10.80	10.94	903466
2018-11-08	10.85	10.97	10.65	10.70	592923
2018-11-09	10.49	10.62	10.30	10.52	1236057
2018-11-12	10.64	10.66	10.38	10.40	1063698
2018-11-13	10.42	10.66	10.11	10.11	877906
2018-11-14	10.36	10.43	9.85	9.90	1532347
2018-11-15	9.84	10.29	9.79	10.28	818236
2018-11-16	10.28	10.44	10.13	10.31	1282350
2018-11-19	10.24	10.51	10.14	10.34	793990
2018-11-20	10.15	10.15	9.77	9.88	1237694
2018-11-21	10.01	10.35	9.96	10.15	594261
2018-11-23	9.85	9.98	9.81	9.88	261299
2018-11-26	10.03	10.25	9.98	10.10	1326623
2018-11-27	10.00	10.12	9.86	9.92	596175
2018-11-28	9.94	10.23	9.77	10.11	2047308
2018-11-29	10.12	10.32	9.98	10.22	1627160
2018-11-30	10.14	10.25	9.92	10.20	1161360
2018-12-03	10.50	10.61	10.28	10.60	750384
2018-12-04	10.57	10.61	9.88	9.89	760872
2018-12-06	9.65	9.69	9.42	9.50	1186689
2018-12-07	9.75	9.89	9.22	9.30	1039082
2018-12-10	9.20	9.28	8.91	9.05	1043721
2018-12-11	9.25	9.29	8.80	9.00	1129190
2018-12-12	9.23	9.56	9.23	9.36	977181
2018-12-13	9.38	9.38	9.08	9.11	908803
2018-12-14	9.10	9.16	8.49	8.61	1847724
2018-12-17	8.58	8.94	8.36	8.39	1523031
2018-12-18	8.48	8.58	8.22	8.23	952279
2018-12-19	8.25	8.64	8.14	8.18	2083887
2018-12-20	8.12	8.35	7.86	7.90	1733175
2018-12-21	7.85	8.03	7.53	7.68	5935065
2018-12-24	7.76	7.78	7.43	7.43	1005256
2018-12-26	7.52	8.07	7.34	8.07	1321776
2018-12-27	7.86	8.00	7.45	7.72	3114572
2018-12-28	7.77	8.02	7.49	7.67	2884602
2018-12-31	7.77	7.80	7.42	7.49	2683246
2019-01-02	7.33	8.15	7.26	7.99	1388135
2019-01-03	7.95	8.07	7.73	7.91	1210200
2019-01-04	8.13	8.54	8.05	8.49	1287714
2019-01-07	8.55	8.94	8.42	8.89	1747010
2019-01-08	9.02	9.38	8.94	9.21	1652286
2019-01-09	9.42	9.55	9.22	9.49	1073696
2019-01-10	9.38	9.63	9.24	9.63	1607744
2019-01-11	9.47	9.66	9.33	9.63	963653
2019-01-14	9.51	9.62	9.29	9.39	894286
2019-01-15	9.50	9.54	9.29	9.50	816499
2019-01-16	9.48	9.61	9.42	9.50	1059312
2019-01-17	9.39	9.60	9.35	9.57	732373
2019-01-18	9.69	9.71	9.46	9.64	876622
2019-01-22	9.51	9.63	9.33	9.39	773606
2019-01-23	9.45	9.45	8.99	8.99	861192
2019-01-24	8.99	9.28	8.95	9.14	630786
2019-01-25	9.27	9.48	9.20	9.42	605505
2019-01-28	9.21	9.29	8.99	9.15	1255674
2019-01-29	9.30	9.43	9.18	9.38	676008
2019-01-30	9.51	9.87	9.37	9.81	1682096
2019-01-31	9.90	9.91	9.38	9.44	1184809
2019-02-01	9.50	9.64	9.43	9.55	724208
2019-02-04	9.45	9.72	9.44	9.72	675215
2019-02-05	9.67	9.79	9.50	9.59	480727
2019-02-06	9.54	9.63	9.50	9.46	636140
2019-02-07	9.36	9.45	9.05	9.21	829153
2019-02-08	9.17	9.28	8.98	9.04	827832
2019-02-11	8.99	9.27	8.99	9.27	605615
2019-02-12	9.40	9.51	9.34	9.39	628235
2019-02-13	9.44	9.53	9.36	9.46	862478
2019-02-14	9.41	9.52	9.30	9.46	714183
2019-02-15	9.57	9.70	9.54	9.69	1314055
2019-02-19	9.62	10.17	9.62	10.06	1635559
2019-02-20	10.69	10.79	10.40	10.72	1550430
2019-02-21	10.67	10.67	10.15	10.25	1039842
2019-02-22	10.46	10.55	10.20	10.22	989800
2019-02-25	10.22	10.32	10.05	10.10	947824
2019-02-26	10.13	10.23	9.93	9.94	1040291
2019-02-27	10.01	10.03	9.76	9.81	713432
2019-02-28	9.83	9.89	9.54	9.76	1257073
2019-03-01	9.87	10.08	9.79	10.08	1012626
2019-03-04	10.17	10.30	9.69	9.85	972393
2019-03-05	9.90	10.03	9.76	9.79	671145
2019-03-06	9.75	9.81	9.50	9.52	694954
2019-03-07	9.54	9.66	9.31	9.42	596345
2019-03-08	9.24	9.46	9.18	9.37	764707
2019-03-11	9.45	9.58	9.33	9.40	748467
2019-03-12	9.45	9.71	9.42	9.65	506861
2019-03-13	9.75	9.89	9.70	9.84	617446
2019-03-14	9.90	10.07	9.90	9.97	685700
2019-03-15	9.96	10.04	9.79	9.90	1481208
2019-03-18	9.93	10.24	9.87	10.24	798388
2019-03-19	10.38	10.40	9.95	10.03	1087527
2019-03-20	10.03	10.45	9.96	10.25	672131
2019-03-21	10.24	10.43	10.16	10.25	1260063
2019-03-22	10.11	10.15	9.43	9.44	991330
2019-03-25	9.37	9.50	9.26	9.44	1150052
2019-03-26	9.60	9.84	9.60	9.65	584852
2019-03-27	9.63	9.77	9.50	9.64	774547
2019-03-28	9.60	9.84	9.59	9.82	468276
2019-03-29	9.96	9.97	9.65	9.78	1406022
2019-04-01	9.88	10.14	9.87	10.00	773964
2019-04-02	10.02	10.15	9.92	9.97	538596
2019-04-03	10.05	10.17	9.90	9.95	592756
2019-04-04	9.97	10.03	9.81	10.01	593975
2019-04-05	10.08	10.33	10.05	10.33	761708
2019-04-08	10.33	10.50	10.25	10.33	644178
2019-04-09	10.28	10.30	10.11	10.13	499962
2019-04-10	10.19	10.40	10.17	10.28	922652
2019-04-11	10.24	10.39	10.14	10.21	509851
2019-04-12	10.42	10.49	10.25	10.33	735320
2019-04-15	10.29	10.38	10.10	10.19	346452
2019-04-16	10.29	10.49	10.26	10.48	709192
2019-04-17	10.55	10.66	10.41	10.53	710985
2019-04-18	10.55	10.60	10.27	10.43	592696
2019-04-22	10.57	10.72	10.47	10.67	471425
2019-04-23	10.67	10.92	10.56	10.86	629888
2019-04-24	10.88	10.93	10.69	10.75	1474703
2019-04-25	10.71	10.77	10.51	10.52	561796
2019-04-26	10.43	10.58	10.29	10.57	579815
2019-04-29	10.61	10.70	10.48	10.63	638196
2019-04-30	10.61	10.74	9.93	10.11	1517610
2019-05-01	10.17	10.22	9.76	9.83	2017183
2019-05-02	9.67	9.82	9.51	9.66	1063213
2019-05-03	9.80	9.94	9.51	9.87	928568
2019-05-06	9.77	10.12	9.69	9.93	1081323
2019-05-07	9.78	9.87	9.56	9.64	864910
2019-05-08	9.70	9.96	9.59	9.88	854662
2019-05-09	9.79	9.90	9.61	9.76	829495
2019-05-10	9.75	9.88	9.57	9.84	661807
2019-05-13	9.70	9.83	9.40	9.47	707313
2019-05-14	9.59	9.90	9.59	9.85	574544
2019-05-15	9.73	9.98	9.70	9.93	591749
2019-05-16	10.00	10.20	10.00	10.13	494213
2019-05-17	10.02	10.05	9.63	9.66	758880
2019-05-20	9.62	9.73	9.57	9.65	491318
2019-05-21	9.71	9.94	9.63	9.93	538911
2019-05-22	9.81	9.85	9.48	9.52	669675
2019-05-23	9.27	9.35	8.96	9.07	838469
2019-05-24	9.24	9.27	9.06	9.25	522413
2019-05-28	9.28	9.35	9.15	9.17	578930
2019-05-29	8.99	9.23	8.96	9.23	663047
2019-05-30	9.23	9.30	8.97	9.07	908989
2019-05-31	8.86	9.02	8.80	8.87	1217320
2019-06-03	8.95	9.17	8.86	9.10	1096098
2019-06-04	9.26	9.36	9.10	9.36	972230
2019-06-05	9.35	9.35	9.05	9.16	677769
2019-06-06	9.18	9.30	9.05	9.22	517375
2019-06-07	9.26	9.38	9.16	9.31	485253
2019-06-10	9.38	9.56	9.33	9.42	642874
2019-06-11	9.73	9.83	9.60	9.74	877761
2019-06-12	9.63	9.63	9.08	9.10	959628
2019-06-13	9.35	9.45	9.17	9.40	535155
2019-06-14	9.41	9.41	9.07	9.12	587720
2019-06-17	9.09	9.25	9.02	9.21	599741
2019-06-18	9.30	9.49	9.24	9.45	727293
2019-06-19	9.43	9.53	9.31	9.46	657891
2019-06-20	9.72	9.76	9.61	9.73	710030
2019-06-21	9.74	9.85	9.67	9.75	1166176
2019-06-24	9.75	10.04	9.53	9.58	722978
2019-06-25	9.56	9.86	9.47	9.76	1026670
2019-06-26	10.00	10.14	9.85	10.02	920222
2019-06-27	10.06	10.27	10.00	10.27	713550
2019-06-28	10.32	10.60	10.28	10.60	1661807
2019-07-01	10.83	10.91	10.35	10.44	1619703
2019-07-02	10.38	10.43	10.11	10.23	887935
2019-07-03	10.30	10.35	10.17	10.32	456868
2019-07-05	10.24	10.53	10.24	10.42	523179
2019-07-08	10.40	10.53	10.32	10.46	640335
2019-07-09	10.43	10.52	10.21	10.48	1010674
2019-07-10	10.66	10.93	10.62	10.70	937294
2019-07-11	10.72	10.78	10.49	10.76	666716
2019-07-12	10.78	10.83	10.63	10.67	516667
2019-07-15	10.69	10.73	10.42	10.48	516081
2019-07-16	10.49	10.63	10.36	10.37	526575
2019-07-17	10.34	10.40	10.11	10.21	767300
2019-07-18	10.19	10.25	10.02	10.11	566040
2019-07-19	10.10	10.30	10.05	10.25	861104
2019-07-22	10.30	10.56	10.30	10.47	353534
2019-07-23	10.47	10.56	10.36	10.42	515569
2019-07-24	10.35	10.65	10.32	10.64	660761
2019-07-25	10.78	10.78	10.58	10.70	686045
2019-07-26	10.73	10.75	10.63	10.69	533209
2019-07-29	10.74	10.74	10.43	10.49	566169
2019-07-30	10.12	11.04	9.98	11.01	903540
2019-07-31	11.10	11.43	10.89	10.98	1066533
2019-08-01	10.80	10.92	10.36	10.43	799173
2019-08-02	10.43	10.54	10.08	10.31	778078
2019-08-05	10.00	10.01	9.71	9.63	848882
2019-08-06	9.73	9.82	9.22	9.37	949063
2019-08-07	9.12	9.16	8.94	9.05	850572
2019-08-08	9.11	9.21	9.00	9.08	758710
2019-08-09	9.12	9.13	8.90	8.91	1042661
2019-08-12	8.86	8.90	8.55	8.56	774816
2019-08-13	8.49	8.74	8.39	8.52	882097
2019-08-14	8.36	8.48	8.12	8.47	1029261
2019-08-15	8.42	8.42	8.08	8.24	1001803
2019-08-16	8.27	8.59	8.27	8.54	1221326
2019-08-19	8.72	9.06	8.64	8.99	882176
2019-08-20	8.87	9.25	8.85	9.14	1182142
2019-08-21	9.32	9.51	9.19	9.33	932592
2019-08-22	9.39	9.58	9.27	9.40	937940
2019-08-23	9.28	9.46	9.04	9.05	1111126
2019-08-26	9.20	9.21	8.96	9.00	821930
2019-08-27	9.10	9.16	8.91	9.01	840018
2019-08-28	9.07	9.50	8.97	9.45	896645
2019-08-29	9.57	9.94	9.49	9.85	1198074
2019-08-30	9.92	9.93	9.68	9.71	1138008
2019-09-03	9.48	9.52	9.31	9.46	646377
2019-09-04	9.64	9.81	9.60	9.68	505934
2019-09-05	9.82	10.28	9.82	10.06	881359
2019-09-06	10.00	10.13	9.84	10.05	612736
2019-09-09	10.08	10.45	10.08	10.43	886523
2019-09-10	10.47	10.79	10.42	10.57	867942
2019-09-11	10.62	10.87	10.49	10.65	1024208
2019-09-12	10.42	10.72	10.18	10.62	964994
2019-09-13	10.74	10.93	10.59	10.69	799556
2019-09-16	11.29	11.29	10.70	10.86	1087638
2019-09-17	10.82	10.88	10.41	10.77	658545
2019-09-18	10.65	10.69	10.14	10.32	994950
2019-09-19	10.42	10.53	10.25	10.25	971532
2019-09-20	10.32	10.50	10.23	10.32	1493803
2019-09-23	10.23	10.48	10.22	10.34	737058
2019-09-24	10.28	10.28	9.96	9.97	956855
2019-09-25	9.85	10.14	9.73	10.11	800952
2019-09-26	10.03	10.11	9.91	10.08	518912
2019-09-27	9.96	10.12	9.82	9.87	660823
2019-09-30	9.80	10.00	9.74	9.97	785793
2019-10-01	10.06	10.08	9.68	9.69	500660
2019-10-02	9.61	9.71	9.41	9.49	501586
2019-10-03	9.39	9.54	9.31	9.47	496251
2019-10-04	9.49	9.62	9.37	9.46	404209
2019-10-07	9.46	9.66	9.41	9.51	683498
2019-10-08	9.37	9.49	9.29	9.33	538789
2019-10-09	9.45	9.46	9.23	9.25	453877
2019-10-10	9.33	9.43	9.28	9.39	509679
2019-10-11	9.52	9.85	9.51	9.73	550725
2019-10-14	9.59	9.81	9.46	9.80	464381
2019-10-15	9.80	9.91	9.64	9.71	508328
2019-10-16	9.64	9.75	9.47	9.68	539712
2019-10-17	9.65	9.78	9.64	9.75	626312
2019-10-18	9.74	9.87	9.65	9.68	533386
2019-10-21	9.71	9.92	9.71	9.72	585033
2019-10-22	9.73	9.84	9.65	9.74	436994
2019-10-23	9.74	9.99	9.64	9.94	334716
2019-10-24	9.98	9.98	9.65	9.75	472873
2019-10-25	9.71	9.92	9.71	9.87	447913
2019-10-28	9.95	10.06	9.86	9.89	592077
2019-10-29	10.10	10.32	9.64	10.09	1282287
2019-10-30	10.04	10.10	9.67	9.71	611322
2019-10-31	9.66	9.73	9.50	9.64	741646
2019-11-01	9.74	9.76	9.65	9.73	587246
2019-11-04	9.87	10.16	9.81	10.13	639308
2019-11-05	10.19	10.32	9.94	9.94	714486
2019-11-06	9.88	9.94	9.58	9.58	614755
2019-11-07	9.70	9.84	9.20	9.23	669433
2019-11-08	9.15	9.21	8.85	9.00	1106793
2019-11-11	8.88	9.03	8.82	8.98	812796
2019-11-12	8.99	9.12	8.87	9.00	860116
2019-11-13	8.93	8.93	8.65	8.76	757449
2019-11-14	8.75	8.82	8.60	8.62	813751
2019-11-15	8.66	8.86	8.66	8.76	751179
2019-11-18	8.71	8.72	8.52	8.52	725215
2019-11-19	8.49	8.56	8.33	8.39	811693
2019-11-20	8.39	8.61	8.35	8.54	1145224
2019-11-21	8.61	8.72	8.53	8.67	1134221
2019-11-22	8.69	8.74	8.57	8.60	781566
2019-11-25	8.55	8.87	8.51	8.82	705407
2019-11-26	8.80	8.83	8.50	8.51	583697
2019-11-27	8.50	8.77	8.49	8.74	839614
2019-11-29	8.66	8.79	8.40	8.41	583123
2019-12-02	8.44	8.53	8.37	8.39	863673
2019-12-03	8.33	8.33	8.10	8.14	949378
2019-12-04	8.22	8.60	8.20	8.51	1127007
2019-12-05	8.55	8.62	8.42	8.50	908746
2019-12-06	8.54	8.91	8.52	8.83	1934692
2019-12-09	8.80	9.00	8.79	8.93	1106921
2019-12-10	8.93	9.24	8.92	9.22	1435131
2019-12-11	9.19	9.27	8.94	9.08	1051339
2019-12-12	9.11	9.30	9.11	9.23	1334788
2019-12-13	9.27	9.28	9.16	9.23	1028925
2019-12-16	9.34	9.72	9.30	9.38	1720145
2019-12-17	9.44	9.49	9.34	9.36	2002179
2019-12-18	9.36	9.74	9.36	9.63	1203576
2019-12-19	9.64	9.80	9.62	9.67	1637323
2019-12-20	9.71	9.86	9.66	9.71	4692189
2019-12-23	9.76	9.93	9.72	9.87	1108261
2019-12-24	9.90	10.05	9.90	9.98	435250
2019-12-26	10.05	10.07	9.98	10.05	640176
2019-12-27	10.10	10.11	9.72	9.74	783397
2019-12-30	9.74	10.03	9.74	9.83	652835
2019-12-31	9.77	10.06	9.74	10.04	918147
2020-01-02	10.09	10.17	9.92	10.06	983869
2020-01-03	10.17	10.26	9.98	10.09	1157566
2020-01-06	10.12	10.35	10.08	10.30	1183071
2020-01-07	10.24	10.33	10.16	10.30	619165
2020-01-08	10.29	10.42	10.06	10.10	716669
2020-01-09	10.09	10.15	9.96	9.97	611057
2020-01-10	9.96	9.98	9.75	9.76	665138
2020-01-13	9.76	9.83	9.58	9.72	706865
2020-01-14	9.70	9.74	9.54	9.68	842903
2020-01-15	9.58	9.65	9.38	9.40	822171
2020-01-16	9.43	9.58	9.37	9.50	685241
2020-01-17	9.55	9.63	9.43	9.62	845147
2020-01-21	9.55	9.55	9.36	9.37	1282654
2020-01-22	9.28	9.40	9.03	9.10	739890
2020-01-23	9.01	9.11	8.92	9.09	1157691
2020-01-24	9.14	9.15	8.71	8.83	1001960
2020-01-27	8.62	8.75	8.55	8.61	811820
2020-01-28	8.66	8.76	8.52	8.76	973529
2020-01-29	8.83	8.89	8.52	8.53	491994
2020-01-30	8.39	8.62	8.37	8.61	601339
2020-01-31	8.44	8.53	8.30	8.35	906797
2020-02-03	8.32	8.38	8.12	8.27	1164642
2020-02-04	8.43	8.52	8.30	8.33	841568
2020-02-05	8.50	8.72	8.50	8.54	914828
2020-02-06	8.56	8.58	8.28	8.30	578686
2020-02-07	8.24	8.30	8.08	8.17	539873
2020-02-10	8.10	8.10	7.91	8.02	745467
2020-02-11	8.19	8.42	8.13	8.40	612858
2020-02-12	8.61	8.65	8.47	8.48	931680
2020-02-13	8.48	8.49	8.33	8.40	521598
2020-02-14	8.43	8.55	8.40	8.47	742257
2020-02-18	8.40	8.51	8.33	8.49	683939
2020-02-19	8.54	8.64	8.45	8.57	1116710
2020-02-20	8.77	9.11	8.68	8.88	1167265
2020-02-21	8.74	8.79	8.11	8.24	1394167
2020-02-24	7.92	7.99	7.56	7.74	1689467
2020-02-25	7.81	7.85	7.44	7.47	1397989
2020-02-26	7.51	7.60	7.35	7.36	927144
2020-02-27	7.10	7.28	6.89	6.89	1225806
2020-02-28	6.64	7.17	6.64	7.05	2475702
2020-03-02	7.13	7.20	6.80	7.13	833503
2020-03-03	7.22	7.49	6.82	6.86	1361207
2020-03-04	6.97	7.05	6.77	6.88	1051305
2020-03-05	6.69	6.77	6.30	6.42	1296837
2020-03-06	6.17	6.26	5.92	6.03	1738557
2020-03-09	4.70	4.86	4.43	4.45	1885321
2020-03-10	4.76	4.79	3.80	3.93	4009658
2020-03-11	3.85	4.25	3.67	4.10	2031598
2020-03-12	3.70	3.78	3.39	3.70	1635388
2020-03-13	3.96	4.15	3.65	4.15	1898684
2020-03-16	3.82	4.15	3.55	3.71	1745576
2020-03-17	3.78	4.20	3.65	3.78	1393311
2020-03-18	3.65	3.74	2.09	2.10	2112293
2020-03-19	2.16	3.77	2.16	3.49	2133647
2020-03-20	3.78	4.11	3.49	3.63	2544320
2020-03-23	3.60	3.62	3.15	3.39	1283650
2020-03-24	3.72	3.90	3.31	3.62	1160466
2020-03-25	3.59	3.98	3.25	3.54	1541842
2020-03-26	3.61	3.91	3.46	3.84	1223309
2020-03-27	3.64	3.77	3.45	3.67	767790
2020-03-30	3.63	3.75	3.29	3.61	945167
2020-03-31	3.67	3.96	3.63	3.76	1281361
2020-04-01	3.63	3.70	3.18	3.24	1240644
2020-04-02	3.31	3.93	3.31	3.59	1193094
2020-04-03	3.66	3.73	3.15	3.36	1234719
2020-04-06	3.54	3.70	3.43	3.62	1099662
2020-04-07	3.86	4.10	3.53	3.68	1972402
2020-04-08	3.78	3.88	3.62	3.84	1260451
2020-04-09	4.05	4.27	3.71	3.93	2012134
2020-04-13	4.21	4.28	3.97	4.07	1594110
2020-04-14	4.18	4.47	4.05	4.08	958960
2020-04-15	3.89	3.95	3.67	3.84	1032678
2020-04-16	3.86	3.89	3.57	3.71	1135959
2020-04-17	3.75	3.96	3.75	3.89	1407434
2020-04-20	3.65	4.21	3.52	4.06	1768295
2020-04-21	3.89	4.07	3.77	3.82	1310384
2020-04-22	3.98	4.06	3.86	3.98	961373
2020-04-23	4.08	4.33	4.01	4.28	1472376
2020-04-24	4.34	4.45	4.05	4.25	948018
2020-04-27	4.22	4.24	3.85	4.18	1598089
2020-04-28	4.55	4.56	4.15	4.48	1619728
2020-04-29	4.76	4.95	4.61	4.92	1991010
2020-04-30	5.10	5.14	4.65	4.81	1981763
2020-05-01	4.70	4.78	4.39	4.47	2160275
2020-05-04	4.33	4.54	4.24	4.37	1173379
2020-05-05	4.72	4.76	4.31	4.34	1345276
2020-05-06	4.37	4.52	4.29	4.29	994316
2020-05-07	4.47	4.51	4.34	4.34	1017687
2020-05-08	4.50	4.78	4.35	4.78	1184381
2020-05-11	4.68	4.82	4.54	4.75	1094830
2020-05-12	4.77	4.91	4.59	4.73	1225550
2020-05-13	4.66	4.80	4.37	4.78	2382552
2020-05-14	4.60	4.96	4.43	4.95	2242564
2020-05-15	5.00	5.13	4.85	5.04	1738773
2020-05-18	5.35	5.56	5.29	5.44	1540927
2020-05-19	5.40	5.54	5.24	5.28	1300645
2020-05-20	5.41	5.96	5.41	5.87	1660949
2020-05-21	5.91	5.95	5.76	5.81	1598450
2020-05-22	5.76	5.88	5.66	5.88	1011782
2020-05-26	6.21	6.49	6.12	6.38	1534068
2020-05-27	6.49	6.78	6.39	6.76	2229715
2020-05-28	6.80	6.84	6.15	6.24	1667345
2020-05-29	6.11	6.46	6.01	6.35	2250559
2020-06-01	6.34	6.57	6.26	6.50	1200198
2020-06-02	6.61	6.69	6.52	6.62	1469824
2020-06-03	6.75	6.82	6.44	6.50	1514925
2020-06-04	6.43	6.68	6.34	6.65	1768123
2020-06-05	6.99	7.22	6.80	6.85	1576884
2020-06-08	7.09	7.38	6.97	7.25	2435324
2020-06-09	6.96	7.31	6.81	7.16	1570264
2020-06-10	7.04	7.10	6.32	6.42	2350828
2020-06-11	6.01	6.11	5.52	5.67	2101360
2020-06-12	6.03	6.09	5.69	6.07	1591781
2020-06-15	5.74	6.67	5.74	6.43	1791045
2020-06-16	6.80	6.83	6.22	6.29	1912860
2020-06-17	6.27	6.37	6.15	6.17	1004459
2020-06-18	6.10	6.31	6.05	6.11	952619
2020-06-19	6.26	6.34	6.09	6.09	2086685
2020-06-22	6.05	6.16	5.91	6.12	1072971
2020-06-23	6.26	6.26	6.09	6.17	1000695
2020-06-24	6.08	6.17	5.89	6.07	1893457
2020-06-25	5.96	6.36	5.92	6.36	1085927
2020-06-26	6.28	6.30	6.12	6.21	2318410
2020-06-29	6.31	6.50	6.27	6.49	871582
2020-06-30	6.37	6.55	6.36	6.49	1353737
2020-07-01	6.45	6.58	6.44	6.55	1360809
2020-07-02	6.72	6.72	6.44	6.56	1160106
2020-07-06	6.76	6.81	6.51	6.60	1244784
2020-07-07	6.50	6.60	6.44	6.55	1006305
2020-07-08	6.56	6.68	6.45	6.65	1213943
2020-07-09	6.64	6.68	6.39	6.46	1993446
2020-07-10	6.51	6.61	6.09	6.20	1285679
2020-07-13	6.27	6.28	6.00	6.05	926459
2020-07-14	6.05	6.67	5.99	6.65	1142368
2020-07-15	6.84	6.92	6.66	6.87	904631
2020-07-16	6.82	6.94	6.72	6.76	763807
2020-07-17	6.75	6.87	6.66	6.66	577472
2020-07-20	6.62	6.82	6.58	6.64	524694
2020-07-21	6.82	7.08	6.73	7.00	1045132
2020-07-22	6.96	7.01	6.83	6.92	1150596
2020-07-23	6.88	7.15	6.81	7.14	1247453
2020-07-24	7.13	7.17	6.92	7.03	1313603
2020-07-27	7.00	7.12	6.94	7.08	598992
2020-07-28	6.99	7.14	6.83	6.85	606207
2020-07-29	6.83	7.11	6.73	7.09	691656
2020-07-30	6.95	7.07	6.90	7.00	943536
2020-07-31	6.64	6.75	6.38	6.66	1612724
2020-08-03	6.73	7.00	6.57	6.92	1364189
2020-08-04	6.90	7.12	6.87	7.10	741551
2020-08-05	7.21	7.44	7.18	7.39	803591
2020-08-06	7.39	7.39	7.20	7.07	504128
2020-08-07	7.07	7.28	7.01	7.26	633458
2020-08-10	7.31	7.62	7.29	7.51	729313
2020-08-11	7.60	7.69	7.37	7.39	859601
2020-08-12	7.50	7.54	7.30	7.41	541348
2020-08-13	7.34	7.36	7.11	7.18	590869
2020-08-14	7.19	7.23	7.09	7.18	612566
2020-08-17	7.19	7.25	7.11	7.16	381140
2020-08-18	7.11	7.17	6.97	7.00	477128
2020-08-19	7.01	7.18	6.98	7.07	640171
2020-08-20	6.95	6.99	6.87	6.92	616198
2020-08-21	6.87	6.87	6.60	6.70	771156
2020-08-24	6.79	7.05	6.75	7.02	700468
2020-08-25	7.10	7.15	6.81	6.88	479399
2020-08-26	6.84	6.90	6.58	6.60	690302
2020-08-27	6.58	6.63	6.39	6.57	1081296
2020-08-28	6.60	6.75	6.50	6.67	994380
2020-08-31	6.67	6.67	6.51	6.56	1237355
2020-09-01	6.51	6.78	6.41	6.76	774762
2020-09-02	6.71	6.75	6.46	6.52	697619
2020-09-03	6.50	6.60	6.21	6.22	1468201
2020-09-04	6.33	6.33	6.02	6.19	1424356
2020-09-08	6.15	6.15	5.85	5.98	1114058
2020-09-09	6.06	6.10	5.89	6.05	776731
2020-09-10	6.06	6.06	5.73	5.73	837022
2020-09-11	5.76	5.79	5.58	5.70	656499
2020-09-14	5.69	5.84	5.57	5.79	942386
2020-09-15	5.83	5.87	5.76	5.82	572575
2020-09-16	5.91	6.13	5.83	6.07	802116
2020-09-17	5.97	6.07	5.87	6.01	838582
2020-09-18	6.07	6.16	5.90	5.95	2382301
2020-09-21	5.78	5.83	5.48	5.72	1118381
2020-09-22	5.74	5.82	5.53	5.59	1003300
2020-09-23	5.59	5.68	5.26	5.26	962211
2020-09-24	5.24	5.51	5.15	5.38	791594
2020-09-25	5.32	5.50	5.28	5.41	813680
2020-09-28	5.53	5.74	5.51	5.67	1206143
2020-09-29	5.64	5.66	5.43	5.61	1076109
2020-09-30	5.63	5.77	5.32	5.38	1174480
2020-10-01	5.28	5.46	5.27	5.44	964673
2020-10-02	5.28	5.62	5.23	5.56	874875
2020-10-05	5.67	5.78	5.59	5.67	482188
2020-10-06	5.80	5.84	5.56	5.57	1045266
2020-10-07	5.62	5.72	5.47	5.67	926960
2020-10-08	5.77	5.93	5.71	5.90	582508
2020-10-09	5.98	5.99	5.79	5.82	589915
2020-10-12	5.82	5.90	5.70	5.84	699627
2020-10-13	5.78	5.90	5.72	5.74	565701
2020-10-14	5.75	5.96	5.75	5.77	468921
2020-10-15	5.69	5.88	5.62	5.85	463464
2020-10-16	5.80	6.05	5.70	5.73	704439
2020-10-19	5.78	5.92	5.66	5.72	604755
2020-10-20	5.76	5.96	5.75	5.82	519566
2020-10-21	5.78	5.95	5.74	5.85	1263808
2020-10-22	5.86	6.18	5.82	6.13	1221986
2020-10-23	6.14	6.22	5.93	5.99	1971275
2020-10-26	5.81	5.86	5.59	5.69	2251494
2020-10-27	5.68	5.73	5.55	5.70	1496965
2020-10-28	5.52	5.72	5.52	5.68	1729353
2020-10-29	5.60	5.65	5.38	5.64	1703544
2020-10-30	5.65	5.94	5.62	5.93	1169579
2020-11-02	6.03	6.36	5.93	6.30	1366859
2020-11-03	6.43	6.68	6.35	6.60	1781464
2020-11-04	6.30	6.63	6.16	6.40	2497431
2020-11-05	6.38	6.61	6.37	6.49	2332730
2020-11-06	6.52	6.61	6.37	6.38	2668680
2020-11-09	6.90	7.30	6.69	7.04	2381963
2020-11-10	7.21	7.46	6.93	7.43	2472150
2020-11-11	7.45	7.62	7.35	7.61	2144454
2020-11-12	7.45	7.58	7.00	7.08	2311167
2020-11-13	7.17	7.26	6.84	6.97	1040411
2020-11-16	7.24	7.74	7.24	7.56	1148502
2020-11-17	7.41	7.66	7.35	7.66	1069077
2020-11-18	7.69	7.97	7.61	7.65	983583
2020-11-19	7.60	7.85	7.56	7.79	730957
2020-11-20	7.67	7.71	7.45	7.64	896969
2020-11-23	7.80	8.20	7.75	8.06	889953
2020-11-24	8.39	8.71	8.28	8.48	1357607
2020-11-25	8.34	8.34	8.04	8.17	994700
2020-11-27	8.13	8.21	7.89	8.15	682958
2020-11-30	8.01	8.04	7.69	7.77	1792531
2020-12-01	8.00	8.13	7.79	8.03	825418
2020-12-02	8.00	8.61	7.92	8.42	1358243
2020-12-03	8.44	8.71	8.41	8.51	816233
2020-12-04	8.74	9.01	8.69	8.96	846382
2020-12-07	8.80	8.94	8.65	8.74	969672
2020-12-08	8.55	9.04	8.51	9.03	1072513
2020-12-09	9.05	9.27	8.83	8.91	926393
2020-12-10	8.84	9.29	8.84	9.21	1029121
2020-12-11	9.11	9.27	9.02	9.12	803048
2020-12-14	9.43	9.44	9.02	9.03	1437669
2020-12-15	9.12	9.31	8.99	9.30	945324
2020-12-16	9.24	9.26	8.95	8.95	828462
2020-12-17	9.00	9.12	8.84	8.99	719595
2020-12-18	9.05	9.11	8.80	8.80	1832544
2020-12-21	8.45	8.84	8.37	8.69	800374
2020-12-22	8.69	8.84	8.60	8.61	588255
2020-12-23	8.60	8.85	8.60	8.82	733699
2020-12-24	8.84	8.84	8.61	8.75	336201
2020-12-28	8.83	8.86	8.52	8.55	543083
2020-12-29	8.63	8.65	8.37	8.49	443818
2020-12-30	8.51	8.70	8.47	8.56	362744
2020-12-31	8.45	8.75	8.34	8.66	693805
2021-01-04	8.79	9.01	8.52	8.83	983056
2021-01-05	8.92	9.42	8.92	9.21	1022924
2021-01-06	9.24	9.79	9.24	9.56	1372490
2021-01-07	9.62	9.70	9.24	9.42	686553
2021-01-08	9.58	9.61	9.15	9.34	617922
2021-01-11	9.12	9.51	9.11	9.51	602061
2021-01-12	9.57	9.95	9.53	9.89	827640
2021-01-13	9.88	9.88	9.56	9.78	756705
2021-01-14	9.83	10.36	9.83	10.19	916780
2021-01-15	9.97	10.01	9.42	9.62	800930
2021-01-19	9.75	9.97	9.49	9.76	695941
2021-01-20	9.85	9.85	9.60	9.69	500089
2021-01-21	9.78	9.78	9.31	9.38	598528
2021-01-22	9.09	9.75	9.01	9.75	864535
2021-01-25	9.51	9.58	9.23	9.45	653641
2021-01-26	9.56	9.69	9.38	9.42	418820
2021-01-27	9.17	9.51	8.96	8.98	1189983
2021-01-28	9.16	9.54	9.06	9.20	1108061
2021-01-29	9.07	9.24	8.81	8.87	680467
2021-02-01	8.96	9.17	8.74	9.06	596508
2021-02-02	9.30	9.34	9.06	9.16	649321
2021-02-03	9.19	9.44	9.08	9.43	575291
2021-02-04	9.50	9.68	9.38	9.50	518510
2021-02-05	9.51	9.67	9.45	9.56	685988
2021-02-08	9.63	9.83	9.59	9.78	641379
2021-02-09	9.67	9.98	9.58	9.70	701571
2021-02-10	9.71	9.90	9.57	9.79	620674
2021-02-11	9.80	9.80	9.27	9.55	833672
2021-02-12	9.47	9.86	9.38	9.81	595484
2021-02-16	9.97	10.23	9.85	9.96	903323
2021-02-17	9.97	10.08	9.83	10.00	617067
2021-02-18	9.96	10.11	9.83	9.88	692650
2021-02-19	9.85	10.30	9.84	10.15	1460597
2021-02-22	10.08	10.70	10.08	10.29	1284058
2021-02-23	10.03	10.18	9.25	9.99	1461626
2021-02-24	10.04	10.51	9.93	10.48	1001601
2021-02-25	10.26	10.80	10.22	10.31	1377710
2021-02-26	10.23	10.44	9.95	10.31	1318574
2021-03-01	10.53	10.70	10.42	10.67	1340812
2021-03-02	10.66	10.76	10.38	10.42	852809
2021-03-03	10.66	10.78	10.37	10.41	1223470
2021-03-04	10.39	10.79	10.07	10.46	1693701
2021-03-05	10.73	10.79	10.28	10.70	1396096
2021-03-08	10.72	10.75	10.30	10.51	1652515
2021-03-09	10.52	10.56	10.21	10.23	1266945
2021-03-10	10.24	10.58	10.18	10.49	1700629
2021-03-11	10.58	10.58	10.36	10.52	1020644
2021-03-12	10.54	10.62	10.32	10.47	858574
2021-03-15	10.36	10.49	10.25	10.34	936511
2021-03-16	10.27	10.32	10.02	10.18	1226869
2021-03-17	10.03	10.24	10.03	10.12	863416
2021-03-18	10.10	10.25	9.72	9.79	1048299
2021-03-19	9.80	10.15	9.59	9.94	2677081
2021-03-22	9.90	9.98	9.62	9.72	644411
2021-03-23	9.51	9.62	9.33	9.42	1467669
2021-03-24	9.59	9.96	9.45	9.46	1160236
2021-03-25	9.34	9.62	9.09	9.58	939404
2021-03-26	9.73	9.85	9.57	9.83	890505
2021-03-29	9.67	9.79	9.36	9.45	1212210
2021-03-30	9.34	9.60	9.33	9.41	733304
2021-03-31	9.41	9.54	9.23	9.49	1448055
2021-04-01	9.64	9.78	9.49	9.78	786143
2021-04-05	9.80	9.80	9.56	9.75	1030507
2021-04-06	9.75	10.04	9.56	9.58	930124
2021-04-07	9.61	9.65	9.48	9.50	669799
2021-04-08	9.47	9.51	9.27	9.51	889201
2021-04-09	9.49	9.50	9.36	9.39	623835
2021-04-12	9.45	9.53	9.31	9.36	602696
2021-04-13	9.30	9.33	9.13	9.27	901395
2021-04-14	9.31	9.76	9.31	9.58	985943
2021-04-15	9.61	9.64	9.34	9.47	817955
2021-04-16	9.55	9.63	9.35	9.40	519427
2021-04-19	9.41	9.49	9.32	9.44	696383
2021-04-20	9.36	9.36	8.96	9.07	808610
2021-04-21	8.96	9.28	8.87	9.27	611961
2021-04-22	9.28	9.32	9.10	9.19	626550
2021-04-23	9.21	9.38	9.11	9.20	727718
2021-04-26	9.27	9.54	9.27	9.43	1116915
2021-04-27	9.41	9.48	9.17	9.39	1124427
2021-04-28	9.46	9.81	9.43	9.77	560589
2021-04-29	9.84	9.95	9.60	9.71	649574
2021-04-30	9.49	9.74	9.28	9.34	971644
2021-05-03	9.31	9.52	9.21	9.44	1133148
2021-05-04	9.50	9.57	9.37	9.40	715757
2021-05-05	9.55	9.78	9.44	9.77	536758
2021-05-06	9.78	9.78	9.52	9.51	893642
2021-05-07	9.36	9.70	9.31	9.70	833622
2021-05-10	9.70	9.77	9.48	9.48	901071
2021-05-11	9.27	9.44	9.19	9.37	1156760
2021-05-12	9.40	9.62	9.19	9.24	840678
2021-05-13	9.20	9.43	9.04	9.22	660252
2021-05-14	9.34	9.46	9.28	9.42	488360
2021-05-17	9.37	9.67	9.35	9.66	901723
2021-05-18	9.65	9.73	9.55	9.56	886842
2021-05-19	9.30	9.40	8.97	9.18	946002
2021-05-20	9.13	9.26	8.88	9.21	1333592
2021-05-21	9.34	9.47	9.29	9.40	678186
2021-05-24	9.48	9.48	9.27	9.34	598052
2021-05-25	9.31	9.31	8.96	8.96	807954
2021-05-26	8.97	9.15	8.90	9.04	800212
2021-05-27	9.14	9.22	9.05	9.19	1622215
2021-05-28	9.24	9.28	9.12	9.20	794668
2021-06-01	9.32	9.54	9.31	9.43	823251
2021-06-02	9.51	9.82	9.42	9.63	1271035
2021-06-03	9.60	9.66	9.49	9.55	881817
2021-06-04	9.59	9.59	9.30	9.40	733781
2021-06-07	9.44	9.47	9.36	9.40	550199
2021-06-08	9.40	9.59	9.34	9.51	661455
2021-06-09	9.55	9.62	9.45	9.48	738366
2021-06-10	9.61	9.64	9.43	9.47	638502
2021-06-11	9.53	9.59	9.46	9.47	458609
2021-06-14	9.50	9.58	9.24	9.26	796985
2021-06-15	9.28	9.49	9.20	9.48	945032
2021-06-16	9.47	9.73	9.42	9.49	1224710
2021-06-17	9.48	9.54	8.82	8.96	924030
2021-06-18	8.80	8.84	8.50	8.51	1663674
2021-06-21	8.58	9.02	8.56	8.99	677338
2021-06-22	8.93	8.96	8.77	8.87	486696
2021-06-23	8.93	9.13	8.85	8.85	556902
2021-06-24	8.90	8.96	8.82	8.94	363644
2021-06-25	8.96	9.02	8.86	8.94	1257216
2021-06-28	8.87	8.92	8.56	8.64	1083858
2021-06-29	8.67	8.91	8.66	8.78	632420
2021-06-30	8.78	8.98	8.78	8.91	652341
2021-07-01	9.12	9.29	9.09	9.19	871249
2021-07-02	9.16	9.16	8.92	8.96	450533
2021-07-06	8.94	8.96	8.50	8.59	812187
2021-07-07	8.54	8.68	8.32	8.40	926502
2021-07-08	8.25	8.43	8.17	8.33	696067
2021-07-09	8.52	8.73	8.43	8.68	646828
2021-07-12	8.68	8.80	8.51	8.77	551502
2021-07-13	8.70	8.75	8.59	8.68	860189
2021-07-14	8.70	8.85	8.46	8.54	918417
2021-07-15	8.45	8.62	8.41	8.41	746788
2021-07-16	8.52	8.52	8.18	8.23	890135
2021-07-19	8.00	8.07	7.65	7.93	1158003
2021-07-20	7.95	8.21	7.87	8.09	1004806
2021-07-21	8.29	8.49	8.29	8.40	491559
2021-07-22	8.39	8.39	8.10	8.22	467993
2021-07-23	8.32	8.32	8.13	8.21	420176
2021-07-26	8.30	8.60	8.30	8.59	751843
2021-07-27	8.48	8.51	8.34	8.46	681605
2021-07-28	8.55	8.60	8.33	8.50	492224
2021-07-29	8.66	8.78	8.52	8.77	711459
2021-07-30	8.78	8.78	8.44	8.61	751787
2021-08-02	8.62	8.89	8.28	8.31	905947
2021-08-03	8.28	8.50	8.13	8.50	1240776
2021-08-04	8.30	8.34	8.02	8.06	717178
2021-08-05	8.11	8.25	8.07	8.04	456353
2021-08-06	8.18	8.24	8.05	8.16	417989
2021-08-09	7.94	7.97	7.79	7.90	627014
2021-08-10	7.91	8.13	7.91	8.03	580305
2021-08-11	8.02	8.19	7.91	8.16	717095
2021-08-12	8.16	8.22	7.95	8.09	413504
2021-08-13	8.08	8.08	7.95	7.97	436606
2021-08-16	7.86	7.90	7.71	7.76	807527
2021-08-17	7.71	7.81	7.53	7.65	557786
2021-08-18	7.67	7.72	7.46	7.46	510334
2021-08-19	7.31	7.37	7.12	7.22	944013
2021-08-20	7.12	7.31	7.09	7.30	571423
2021-08-23	7.49	7.61	7.46	7.56	709104
2021-08-24	7.63	7.77	7.61	7.68	515878
2021-08-25	7.73	7.86	7.66	7.83	528958
2021-08-26	7.75	7.83	7.63	7.64	425600
2021-08-27	7.76	7.96	7.70	7.90	623958
2021-08-30	7.97	7.97	7.72	7.75	445156
2021-08-31	7.75	7.84	7.68	7.68	1550664
2021-09-01	7.72	7.77	7.65	7.71	689411
2021-09-02	7.80	7.83	7.70	7.76	866027
2021-09-03	7.76	7.79	7.62	7.74	674494
2021-09-07	7.68	7.81	7.60	7.64	1125404
2021-09-08	7.65	7.73	7.31	7.32	852620
2021-09-09	7.29	7.48	7.21	7.30	1166735
2021-09-10	7.39	7.44	7.26	7.36	877173
2021-09-13	7.46	7.74	7.46	7.70	654389
2021-09-14	7.80	7.80	7.55	7.60	711128
2021-09-15	7.69	7.98	7.69	7.94	826067
2021-09-16	7.92	7.93	7.66	7.71	549074
2021-09-17	7.66	7.93	7.64	7.90	3860112
2021-09-20	7.61	7.69	7.47	7.60	773197
2021-09-21	7.70	7.72	7.48	7.62	608733
2021-09-22	7.77	7.90	7.67	7.68	583004
2021-09-23	7.75	8.02	7.65	7.98	526710
2021-09-24	7.91	8.00	7.82	7.83	515760
2021-09-27	8.08	8.34	7.99	8.22	832668
2021-09-28	8.35	8.53	8.21	8.23	717944
2021-09-29	8.26	8.31	8.07	8.28	553600
2021-09-30	8.33	8.38	8.21	8.25	736393
2021-10-01	8.33	8.53	8.22	8.49	811676
2021-10-04	8.60	8.68	8.54	8.59	974815
2021-10-05	8.73	8.73	8.49	8.66	858277
2021-10-06	8.48	8.50	8.09	8.28	886660
2021-10-07	8.28	8.50	8.22	8.44	1030358
2021-10-08	8.45	8.66	8.45	8.59	523214
2021-10-11	8.76	8.89	8.62	8.63	530965
2021-10-12	8.63	8.85	8.60	8.65	613907
2021-10-13	8.56	8.73	8.42	8.72	627331
2021-10-14	8.85	8.85	8.71	8.72	579971
2021-10-15	8.90	8.90	8.64	8.64	744585
2021-10-18	8.70	8.72	8.47	8.53	696180
2021-10-19	8.58	8.59	8.39	8.55	711507
2021-10-20	8.50	8.80	8.44	8.79	632283
2021-10-21	8.72	8.84	8.55	8.69	718214
2021-10-22	8.72	8.73	8.43	8.62	760584
2021-10-25	8.70	8.77	8.61	8.63	391158
2021-10-26	8.64	8.76	8.55	8.56	654560
2021-10-27	8.45	8.56	8.23	8.30	669467
2021-10-28	8.32	8.42	8.27	8.40	607176
2021-10-29	8.46	8.53	8.14	8.19	658262
2021-11-01	8.20	8.48	8.20	8.39	574239
2021-11-02	8.49	8.51	8.33	8.41	558675
2021-11-03	8.18	8.50	8.06	8.41	599187
2021-11-04	8.55	8.70	8.41	8.45	801336
2021-11-05	8.63	8.75	8.55	8.58	901541
2021-11-08	8.59	8.74	8.57	8.66	431524
2021-11-09	8.66	8.67	8.49	8.66	424195
2021-11-10	8.60	8.65	8.35	8.37	493958
2021-11-11	8.37	8.45	8.34	8.35	363186
2021-11-12	8.32	8.34	8.16	8.22	518080
2021-11-15	8.27	8.28	8.11	8.20	1014851
2021-11-16	8.23	8.28	8.09	8.16	831426
2021-11-17	8.04	8.20	7.91	7.97	833003
2021-11-18	7.97	8.02	7.75	7.93	761250
2021-11-19	7.72	7.75	7.53	7.59	962955
2021-11-22	7.57	7.97	7.57	7.83	763848
2021-11-23	8.02	8.20	7.91	8.08	833894
2021-11-24	7.99	8.09	7.96	8.04	534879
2021-11-26	7.55	7.76	7.43	7.73	726529
2021-11-29	7.88	7.92	7.66	7.71	720793
2021-11-30	7.52	7.62	7.32	7.39	1832814
2021-12-01	7.65	7.67	7.23	7.24	914617
2021-12-02	7.25	7.44	7.14	7.43	859875
2021-12-03	7.57	7.64	7.40	7.52	765081
2021-12-06	7.55	7.68	7.47	7.55	1087176
2021-12-07	7.66	7.73	7.56	7.72	906530
2021-12-08	7.73	7.78	7.55	7.61	764963
2021-12-09	7.50	7.60	7.38	7.57	898975
2021-12-10	7.64	7.64	7.31	7.43	707226
2021-12-13	7.29	7.43	7.18	7.33	1097502
2021-12-14	7.27	7.39	7.06	7.13	3172055
2021-12-15	7.16	7.52	7.13	7.47	1919447
2021-12-16	7.56	7.72	7.39	7.39	990038
2021-12-17	7.38	7.46	7.21	7.40	2358731
2021-12-20	7.22	7.29	6.99	7.22	1644987
2021-12-21	7.38	7.51	7.32	7.44	794113
2021-12-22	7.42	7.59	7.33	7.55	587246
2021-12-23	7.60	7.63	7.50	7.53	422778
2021-12-27	7.47	7.55	7.36	7.54	621102
2021-12-28	7.55	7.70	7.53	7.54	740902
2021-12-29	7.54	7.56	7.44	7.47	432018
2021-12-30	7.47	7.57	7.34	7.34	716650
2021-12-31	7.33	7.51	7.30	7.48	573048
2022-01-03	7.57	7.81	7.55	7.78	1199095
2022-01-04	7.90	8.03	7.86	7.92	1106039
2022-01-05	8.06	8.14	7.93	7.94	1097837
2022-01-06	8.11	8.17	7.98	8.16	700054
2022-01-07	8.20	8.25	8.07	8.18	755686
2022-01-10	8.20	8.29	8.09	8.16	1068041
2022-01-11	8.25	8.54	8.16	8.52	1107007
2022-01-12	8.54	8.54	8.38	8.44	668452
2022-01-13	8.45	8.59	8.41	8.44	786215
2022-01-14	8.43	8.63	8.43	8.60	1040997
2022-01-18	8.71	8.79	8.50	8.55	1074785
2022-01-19	8.59	8.59	8.38	8.44	588866
2022-01-20	8.37	8.51	8.24	8.25	697883
2022-01-21	8.22	8.30	7.99	7.99	1068990
2022-01-24	7.77	8.17	7.70	8.15	1798257
2022-01-25	8.10	8.63	8.09	8.60	1208994
2022-01-26	8.72	8.83	8.39	8.52	828121
2022-01-27	8.61	8.75	8.28	8.41	622950
2022-01-28	8.36	8.53	8.17	8.40	522530
2022-01-31	8.33	8.52	8.23	8.44	841909
2022-02-01	8.39	8.61	8.35	8.58	1488803
2022-02-02	8.61	8.62	8.46	8.59	1041351
2022-02-03	8.54	8.58	8.30	8.31	879938
2022-02-04	8.41	8.47	8.25	8.25	1058603
2022-02-07	8.17	8.26	8.13	8.18	756770
2022-02-08	8.13	8.18	8.02	8.09	671467
2022-02-09	8.08	8.19	8.05	8.10	547036
2022-02-10	8.00	8.26	7.99	8.06	647742
2022-02-11	8.14	8.52	8.11	8.50	642653
2022-02-14	8.50	8.50	8.24	8.33	951814
2022-02-15	8.17	8.33	8.07	8.29	662318
2022-02-16	8.37	8.76	8.36	8.57	990540
2022-02-17	8.57	8.66	8.40	8.66	697992
2022-02-18	8.59	8.63	8.35	8.47	951851
2022-02-22	8.74	8.74	8.22	8.25	993284
2022-02-23	8.38	8.51	8.18	8.43	944188
2022-02-24	8.40	8.42	7.93	8.13	1130945
2022-02-25	8.13	8.35	7.97	8.31	968405
2022-02-28	8.25	8.35	8.09	8.35	1837658
2022-03-01	8.43	8.61	8.10	8.36	2088178
2022-03-02	8.45	8.77	8.44	8.70	1327255
2022-03-03	8.58	8.95	8.55	8.92	1203592
2022-03-04	8.86	8.89	8.57	8.84	915889
2022-03-07	8.97	9.37	8.88	9.16	1503927
2022-03-08	9.37	9.65	9.13	9.27	1292199
2022-03-09	9.04	9.20	8.90	9.05	1629596
2022-03-10	9.13	9.46	9.04	9.43	883507
2022-03-11	9.29	9.38	9.18	9.22	836638
2022-03-14	9.10	9.10	8.66	8.78	1253210
2022-03-15	8.48	8.63	8.33	8.39	926700
2022-03-16	8.44	8.56	8.33	8.52	1470648
2022-03-17	8.65	8.92	8.62	8.91	898497
2022-03-18	8.87	8.90	8.50	8.56	5106857
2022-03-21	8.77	9.04	8.77	8.89	1009739
2022-03-22	8.90	9.05	8.78	8.88	1332626
2022-03-23	9.02	9.14	8.92	8.98	1162325
2022-03-24	9.04	9.20	9.01	9.09	1278562
2022-03-25	9.10	9.47	9.02	9.47	2109404
2022-03-28	9.30	9.37	9.03	9.13	1382441
2022-03-29	8.97	9.36	8.87	9.33	1175621
2022-03-30	9.39	9.60	9.23	9.26	786482
2022-03-31	9.14	9.38	9.09	9.23	1495234
2022-04-01	9.23	9.57	9.23	9.50	1539386
2022-04-04	9.60	9.63	9.27	9.61	1366471
2022-04-05	9.64	9.77	9.15	9.16	1251217
2022-04-06	9.27	9.32	9.10	9.20	968605
2022-04-07	9.25	9.39	9.09	9.34	901735
2022-04-08	9.39	9.50	9.31	9.36	1178401
2022-04-11	9.38	9.38	9.09	9.11	1114720
2022-04-12	9.32	9.52	9.32	9.40	1167430
2022-04-13	9.53	9.63	9.39	9.60	848744
2022-04-14	9.58	9.73	9.51	9.64	578197
2022-04-18	9.75	9.88	9.64	9.76	919933
2022-04-19	9.68	9.81	9.63	9.76	1118817
2022-04-20	9.82	9.91	9.57	9.77	810803
2022-04-21	9.87	9.87	9.45	9.51	984995
2022-04-22	9.50	9.66	9.35	9.36	1018322
2022-04-25	9.11	9.22	8.62	8.93	1656595
2022-04-26	8.93	9.09	8.68	8.75	1172818
2022-04-27	8.80	8.93	8.66	8.82	818580
2022-04-28	8.93	9.12	8.67	9.02	702183
2022-04-29	8.97	9.10	8.68	8.71	779481
2022-05-02	8.68	8.90	8.48	8.67	1174170
2022-05-03	8.68	8.91	8.64	8.78	639793
2022-05-04	8.96	9.12	8.72	9.08	677940
2022-05-05	9.17	9.20	8.69	8.93	990318
2022-05-06	9.02	9.07	8.81	8.78	711635
2022-05-09	8.64	8.64	8.20	8.24	1035104
2022-05-10	8.35	8.73	8.14	8.57	905327
2022-05-11	8.73	8.98	8.59	8.66	969468
2022-05-12	8.59	8.83	8.49	8.82	895794
2022-05-13	8.87	9.11	8.87	9.01	918327
2022-05-16	8.99	9.26	8.96	9.10	951286
2022-05-17	9.22	9.46	9.18	9.21	1193360
2022-05-18	9.32	9.39	9.07	9.22	1090458
2022-05-19	9.01	9.27	9.00	9.13	793222
2022-05-20	9.21	9.32	9.05	9.23	723437
2022-05-23	9.35	9.39	9.17	9.31	684863
2022-05-24	9.26	9.49	9.17	9.46	687288
2022-05-25	9.50	9.65	9.47	9.61	677672
2022-05-26	9.74	9.83	9.66	9.78	573555
2022-05-27	9.82	9.98	9.77	9.97	489654
2022-05-31	10.00	10.38	9.87	10.03	1705384
2022-06-01	10.18	10.31	9.93	10.29	795081
2022-06-02	10.26	10.44	10.11	10.25	757635
2022-06-03	10.18	10.31	10.08	10.20	779768
2022-06-06	10.20	10.23	10.01	10.09	728041
2022-06-07	10.02	10.32	9.96	10.25	928744
2022-06-08	10.25	10.28	10.04	10.12	694194
2022-06-09	10.02	10.12	9.93	9.94	558868
2022-06-10	9.83	9.87	9.48	9.64	1165323
2022-06-13	9.37	9.49	8.96	9.04	893595
2022-06-14	9.18	9.20	8.80	8.89	1068785
2022-06-15	8.94	8.99	8.63	8.88	1078576
2022-06-16	8.67	8.70	8.26	8.33	1000664
2022-06-17	8.36	8.41	7.93	8.03	1850502
2022-06-21	8.21	8.51	8.14	8.34	846343
2022-06-22	8.03	8.34	7.98	8.21	833653
2022-06-23	8.23	8.26	7.81	7.93	836307
2022-06-24	8.00	8.13	7.90	8.00	1308672
2022-06-27	8.15	8.37	8.06	8.34	1020546
2022-06-28	8.51	8.60	8.40	8.52	834968
2022-06-29	8.64	8.65	8.30	8.44	820765
2022-06-30	8.25	8.41	8.15	8.27	1666359
2022-07-01	8.30	8.44	7.98	8.39	1049387
2022-07-05	8.14	8.22	7.68	7.89	1381110
2022-07-06	7.76	7.91	7.36	7.68	954434
2022-07-07	7.78	8.17	7.78	8.10	883887
2022-07-08	8.23	8.25	8.04	8.16	741861
2022-07-11	8.07	8.14	7.92	8.04	620200
2022-07-12	7.85	8.03	7.82	7.90	812167
2022-07-13	7.81	8.07	7.81	7.98	500400
2022-07-14	7.69	7.80	7.57	7.79	546316
2022-07-15	8.00	8.00	7.78	7.88	915131
2022-07-18	8.09	8.24	8.01	8.03	582148
2022-07-19	8.06	8.24	8.04	8.18	617710
2022-07-20	8.08	8.20	8.02	8.19	614468
2022-07-21	7.93	7.93	7.70	7.86	650110
2022-07-22	7.93	8.04	7.76	7.84	703763
2022-07-25	7.95	8.25	7.85	8.24	906609
2022-07-26	8.29	8.41	8.14	8.18	547580
2022-07-27	8.20	8.51	8.14	8.50	800505
2022-07-28	8.62	8.65	8.33	8.50	433291
2022-07-29	8.65	8.70	8.44	8.44	1152432
2022-08-01	8.24	8.34	8.09	8.25	696077
2022-08-02	8.28	8.44	8.19	8.42	771956
2022-08-03	8.58	8.58	7.98	8.09	1227048
2022-08-04	8.00	8.07	7.56	7.61	1506508
2022-08-05	7.56	7.93	7.54	7.55	1093159
2022-08-08	7.58	7.66	7.45	7.50	1091385
2022-08-09	7.59	7.65	7.47	7.59	810271
2022-08-10	7.64	7.69	7.52	7.59	784998
2022-08-11	7.72	7.89	7.72	7.88	761892
2022-08-12	7.82	7.96	7.74	7.96	638464
2022-08-15	7.69	7.75	7.54	7.71	589769
2022-08-16	7.77	7.83	7.60	7.63	543441
2022-08-17	7.56	7.67	7.56	7.61	527610
2022-08-18	7.70	7.80	7.68	7.79	457837
2022-08-19	7.75	7.75	7.62	7.62	569066
2022-08-22	7.59	7.68	7.50	7.62	753714
2022-08-23	7.74	7.90	7.71	7.80	732430
2022-08-24	7.78	7.95	7.74	7.92	673779
2022-08-25	7.95	8.00	7.84	7.92	857012
2022-08-26	7.85	7.93	7.76	7.79	962874
2022-08-29	7.73	7.93	7.69	7.79	727965
2022-08-30	7.69	7.69	7.43	7.51	1023571
2022-08-31	7.39	7.52	7.19	7.39	1301545
2022-09-01	7.33	7.39	7.16	7.20	1006841
2022-09-02	7.42	7.48	7.29	7.34	579937
2022-09-06	7.37	7.48	7.22	7.28	1044110
2022-09-07	7.16	7.34	7.09	7.33	700543
2022-09-08	7.30	7.33	7.14	7.17	1113603
2022-09-09	7.31	7.47	7.28	7.45	810677
2022-09-12	7.54	7.70	7.52	7.59	853927
2022-09-13	7.47	7.55	7.31	7.33	941843
2022-09-14	7.34	7.51	7.33	7.44	754394
2022-09-15	7.31	7.37	7.25	7.28	714381
2022-09-16	7.24	7.25	7.06	7.14	1920418
2022-09-19	6.99	7.18	6.96	7.17	783934
2022-09-20	7.10	7.10	6.95	7.02	864665
2022-09-21	7.18	7.21	6.90	6.91	659098
2022-09-22	7.00	7.08	6.89	6.90	726459
2022-09-23	6.66	6.67	6.41	6.56	1401018
2022-09-26	6.49	6.61	6.28	6.30	958953
2022-09-27	6.40	6.48	6.29	6.34	781920
2022-09-28	6.47	6.67	6.38	6.64	754335
2022-09-29	6.55	6.55	6.36	6.47	884772
2022-09-30	6.45	6.61	6.39	6.42	1301261
2022-10-03	6.68	6.92	6.67	6.84	1227099
2022-10-04	6.95	7.11	6.90	7.08	890418
2022-10-05	7.07	7.17	6.96	7.12	822927
2022-10-06	7.08	7.25	7.06	7.16	790723
2022-10-07	7.14	7.20	7.02	7.05	1194805
2022-10-10	7.05	7.13	6.84	6.84	653342
2022-10-11	6.75	6.92	6.67	6.75	707333
2022-10-12	6.66	6.74	6.57	6.72	539253
2022-10-13	6.63	6.99	6.62	6.96	650069
2022-10-14	6.88	6.93	6.70	6.72	679408
2022-10-17	6.87	7.05	6.87	6.98	598418
2022-10-18	7.03	7.19	6.99	7.10	528877
2022-10-19	7.12	7.23	7.05	7.21	689180
2022-10-20	7.32	7.34	7.05	7.11	675590
2022-10-21	7.16	7.27	7.05	7.22	667113
2022-10-24	7.25	7.38	7.18	7.38	752727
2022-10-25	7.31	7.39	7.19	7.32	708422
2022-10-26	7.43	7.59	7.31	7.40	1214827
2022-10-27	7.54	7.68	7.33	7.35	777487
2022-10-28	7.40	7.47	7.24	7.34	718008
2022-10-31	7.35	7.60	7.29	7.51	1130220
2022-11-01	7.62	7.68	7.48	7.60	1206333
2022-11-02	7.61	7.72	7.43	7.44	830588
2022-11-03	7.47	8.02	7.41	8.00	925170
2022-11-04	8.17	8.28	8.02	8.12	872354
2022-11-07	8.22	8.65	8.20	8.52	1293377
2022-11-08	8.57	8.79	8.55	8.70	925595
2022-11-09	8.58	8.61	8.32	8.34	679094
2022-11-10	8.51	8.62	8.38	8.60	697148
2022-11-11	8.81	8.93	8.69	8.79	639479
2022-11-14	8.70	8.90	8.67	8.73	587297
2022-11-15	8.82	8.92	8.70	8.83	653135
2022-11-16	8.73	8.82	8.52	8.57	605465
2022-11-17	8.39	8.44	8.27	8.44	663423
2022-11-18	8.34	8.49	8.19	8.43	602328
2022-11-21	8.23	8.43	8.09	8.39	774697
2022-11-22	8.53	8.69	8.47	8.56	578438
2022-11-23	8.42	8.50	8.35	8.45	640409
2022-11-25	8.46	8.56	8.42	8.50	374203
2022-11-28	8.30	8.39	8.17	8.31	756778
2022-11-29	8.41	8.55	8.36	8.48	735965
2022-11-30	8.64	8.71	8.38	8.71	1528868
2022-12-01	8.77	8.92	8.73	8.73	789383
2022-12-02	8.65	8.92	8.61	8.91	766630
2022-12-05	9.00	9.10	8.80	8.87	1072081
2022-12-06	8.80	8.89	8.50	8.51	748148
2022-12-07	8.51	8.62	8.35	8.40	637214
2022-12-08	8.55	8.65	8.30	8.35	683595
2022-12-09	8.37	8.46	8.12	8.13	807390
2022-12-12	8.09	8.40	8.08	8.36	913758
2022-12-13	8.46	8.62	8.38	8.50	3171545
2022-12-14	8.47	8.56	8.30	8.31	923495
2022-12-15	8.22	8.31	8.12	8.22	710470
2022-12-16	8.01	8.18	7.96	8.07	2556195
2022-12-19	8.11	8.19	7.99	8.08	732604
2022-12-20	8.10	8.40	8.09	8.35	730006
2022-12-21	8.48	8.60	8.39	8.57	708101
2022-12-22	8.64	8.65	8.25	8.43	565461
2022-12-23	8.52	8.65	8.45	8.64	531877
2022-12-27	8.73	8.76	8.59	8.73	630226
2022-12-28	8.75	8.75	8.51	8.62	820975
2022-12-29	8.63	9.03	8.62	8.96	970692
2022-12-30	8.91	9.04	8.85	8.98	1324440
2023-01-03	8.94	8.99	8.65	8.78	847077
2023-01-04	8.64	9.00	8.61	8.84	830083
2023-01-05	8.84	8.89	8.76	8.88	791620
2023-01-06	9.04	9.31	8.99	9.24	852793
2023-01-09	9.39	9.45	9.30	9.31	880468
2023-01-10	9.39	9.48	9.25	9.43	794045
2023-01-11	9.47	9.49	9.34	9.43	518455
2023-01-12	9.48	9.60	9.44	9.57	704220
2023-01-13	9.51	9.57	9.38	9.53	626765
2023-01-17	9.56	9.68	9.48	9.53	823972
2023-01-18	9.56	9.66	9.28	9.30	789648
2023-01-19	9.18	9.38	9.15	9.30	572947
2023-01-20	9.35	9.41	9.19	9.33	733336
2023-01-23	9.33	9.43	9.32	9.38	423605
2023-01-24	9.46	9.46	9.21	9.24	458704
2023-01-25	9.17	9.40	9.08	9.38	478285
2023-01-26	9.46	9.48	9.31	9.42	481097
2023-01-27	9.47	9.62	9.43	9.59	550981
2023-01-30	9.52	9.66	9.46	9.58	516188
2023-01-31	9.60	9.94	9.54	9.91	1047915
2023-02-01	9.87	10.02	9.62	9.93	1049034
2023-02-02	9.85	9.92	9.71	9.85	1035302
2023-02-03	9.85	10.01	9.75	9.64	881578
2023-02-06	9.60	9.69	9.42	9.49	565953
2023-02-07	9.50	9.68	9.48	9.68	684312
2023-02-08	9.59	9.70	9.54	9.59	586086
2023-02-09	9.57	9.62	9.16	9.17	675267
2023-02-10	9.25	9.53	9.25	9.52	727378
2023-02-13	9.49	9.61	9.41	9.55	537556
2023-02-14	9.43	9.69	9.37	9.61	815002
2023-02-15	9.50	9.66	9.40	9.64	708148
2023-02-16	9.54	9.70	9.51	9.66	734228
2023-02-17	9.61	9.61	9.40	9.55	1648483
2023-02-21	9.42	9.57	9.12	9.22	1308152
2023-02-22	9.33	10.02	9.33	9.78	1463692
2023-02-23	10.12	10.44	10.05	10.41	1749550
2023-02-24	10.41	10.98	10.32	10.94	1967965
2023-02-27	10.98	10.98	10.74	10.80	1992148
2023-02-28	10.89	11.30	10.88	11.07	2483231
2023-03-01	11.07	11.15	10.96	11.10	2516679
2023-03-02	11.01	11.39	10.90	11.37	1483480
2023-03-03	11.28	11.49	11.14	11.46	1312850
2023-03-06	11.48	11.48	11.09	11.17	1535490
2023-03-07	11.20	11.26	11.05	11.07	926459
2023-03-08	11.03	11.04	10.80	10.98	808283
2023-03-09	10.98	11.02	10.76	10.77	836342
2023-03-10	10.74	10.79	10.19	10.27	1408651
2023-03-13	9.96	10.41	9.84	10.04	1347261
2023-03-14	10.18	10.51	10.11	10.36	1175674
2023-03-15	9.94	10.00	9.53	9.67	2118740
2023-03-16	9.45	9.84	9.32	9.78	1419892
2023-03-17	9.67	9.72	9.36	9.51	2938056
2023-03-20	9.59	9.83	9.57	9.75	1181271
2023-03-21	10.00	10.08	9.76	9.79	1391769
2023-03-22	9.84	9.93	9.49	9.50	912821
2023-03-23	9.54	9.61	9.07	9.18	1029242
2023-03-24	9.01	9.37	8.95	9.35	876939
2023-03-27	9.44	9.66	9.35	9.61	649856
2023-03-28	9.49	9.70	9.49	9.62	658255
2023-03-29	9.75	9.76	9.60	9.70	689564
2023-03-30	9.84	9.87	9.61	9.68	561514
2023-03-31	9.77	9.79	9.65	9.77	1048628
2023-04-03	10.20	10.38	10.10	10.28	1338779
2023-04-04	10.33	10.33	9.86	9.96	808080
2023-04-05	9.92	10.04	9.87	10.01	642974
2023-04-06	10.01	10.03	9.90	9.94	594134
2023-04-10	9.93	10.16	9.89	9.93	1047335
2023-04-11	10.00	10.28	10.00	10.19	957730
2023-04-12	10.27	10.38	10.20	10.28	1028087
2023-04-13	10.23	10.30	10.12	10.16	473637
2023-04-14	10.15	10.21	10.06	10.15	526552
2023-04-17	10.12	10.20	9.99	10.06	404087
2023-04-18	10.02	10.08	9.87	9.96	479207
2023-04-19	9.83	9.92	9.73	9.89	547148
2023-04-20	9.78	9.82	9.66	9.81	658605
2023-04-21	9.84	9.84	9.67	9.77	511299
2023-04-24	9.77	10.08	9.77	10.03	429708
2023-04-25	9.86	9.97	9.71	9.87	593085
2023-04-26	9.76	9.92	9.66	9.70	562976
2023-04-27	9.65	9.89	9.60	9.87	513538
2023-04-28	9.98	10.36	9.93	10.29	1010802
2023-05-01	10.15	10.46	10.15	10.41	895300
2023-05-02	10.23	10.23	9.78	9.94	1225297
2023-05-03	9.63	9.78	8.78	9.48	1728251
2023-05-04	9.46	10.06	9.46	9.95	1109522
2023-05-05	10.15	10.15	9.85	9.77	1284030
2023-05-08	9.86	10.01	9.74	9.77	627970
2023-05-09	9.72	10.04	9.66	9.90	732348
2023-05-10	9.96	9.96	9.76	9.89	586992
2023-05-11	9.73	9.78	9.47	9.52	759348
2023-05-12	9.57	9.69	9.48	9.53	476915
2023-05-15	9.54	9.73	9.50	9.57	564436
2023-05-16	9.52	9.61	9.36	9.38	632097
2023-05-17	9.47	9.51	9.32	9.45	707704
2023-05-18	9.40	9.62	9.31	9.59	630997
2023-05-19	9.72	9.74	9.54	9.59	532834
2023-05-22	9.59	9.68	9.53	9.55	613827
2023-05-23	9.56	9.61	9.46	9.48	642527
2023-05-24	9.48	9.51	9.31	9.39	437489
2023-05-25	9.21	9.33	9.13	9.30	796508
2023-05-26	9.31	9.38	9.24	9.33	576346
2023-05-30	9.22	9.29	9.12	9.15	847181
2023-05-31	9.02	9.12	8.92	9.00	960778
2023-06-01	9.00	9.40	8.99	9.34	1031170
2023-06-02	9.54	9.75	9.46	9.66	999685
2023-06-05	9.71	9.80	9.59	9.66	828525
2023-06-06	9.57	9.92	9.57	9.91	655640
2023-06-07	10.00	10.19	9.97	10.15	1180763
2023-06-08	10.15	10.26	10.08	10.25	893625
2023-06-09	10.20	10.20	9.93	9.96	695358
2023-06-12	9.80	9.99	9.71	9.94	1034485
2023-06-13	10.02	10.31	9.98	10.18	701620
2023-06-14	10.20	10.28	9.93	9.99	882886
2023-06-15	10.01	10.19	9.98	10.16	661521
2023-06-16	10.20	10.21	9.94	10.06	1822172
2023-06-20	10.05	10.16	10.00	10.15	572481
2023-06-21	10.05	10.40	10.04	10.21	585577
2023-06-22	10.12	10.14	10.00	10.04	670958
2023-06-23	9.88	9.94	9.82	9.94	2257573
2023-06-26	9.92	10.17	9.89	10.05	456765
2023-06-27	10.05	10.34	10.02	10.23	541285
2023-06-28	10.16	10.18	9.99	10.00	1615688
2023-06-29	10.08	10.28	10.05	10.21	1025721
2023-06-30	10.30	10.32	10.19	10.25	807696
2023-07-03	10.25	10.44	10.20	10.43	350121
2023-07-05	10.43	10.43	10.00	10.00	828973
2023-07-06	9.93	9.95	9.57	9.76	700949
2023-07-07	9.72	10.01	9.72	9.94	878875
2023-07-10	9.88	9.92	9.77	9.91	778698
2023-07-11	9.96	10.24	9.90	10.22	681746
2023-07-12	10.36	10.40	10.17	10.21	609975
2023-07-13	10.19	10.30	10.13	10.28	484124
2023-07-14	10.19	10.27	10.07	10.26	594766
2023-07-17	10.19	10.35	10.18	10.23	457522
2023-07-18	10.22	10.53	10.17	10.48	825552
2023-07-19	10.50	10.57	10.41	10.55	830580
2023-07-20	10.46	10.64	10.46	10.62	544855
2023-07-21	10.65	10.79	10.63	10.74	775515
2023-07-24	10.79	11.06	10.75	10.98	858691
2023-07-25	10.95	11.18	10.86	11.08	578476
2023-07-26	11.00	11.18	11.00	11.13	664914
2023-07-27	11.14	11.22	11.04	11.09	600721
2023-07-28	11.16	11.57	11.16	11.52	736890
2023-07-31	11.52	11.72	11.52	11.66	1484127
2023-08-01	11.53	12.79	11.53	12.77	2047454
2023-08-02	12.88	13.07	12.59	12.94	1221827
2023-08-03	12.96	12.97	12.74	12.77	867243
2023-08-04	12.83	13.03	12.52	12.69	1392084
2023-08-07	12.68	12.98	12.57	12.75	865254
2023-08-08	12.55	12.93	12.42	12.91	784775
2023-08-09	12.86	13.26	12.72	13.16	1094378
2023-08-10	13.16	13.20	12.66	12.81	881122
2023-08-11	12.85	13.17	12.80	13.05	1291012
2023-08-14	13.04	13.05	12.83	12.91	807660
2023-08-15	12.83	12.84	12.61	12.78	597733
2023-08-16	12.80	12.92	12.56	12.61	650010
2023-08-17	12.78	12.81	12.58	12.65	679260
2023-08-18	12.58	12.76	12.45	12.68	633092
2023-08-21	12.72	12.82	12.49	12.61	698311
2023-08-22	12.64	12.69	12.49	12.53	1088454
2023-08-23	12.50	12.78	12.30	12.75	1260646
2023-08-24	12.58	12.75	12.44	12.51	1160815
2023-08-25	12.56	12.63	12.43	12.52	736346
2023-08-28	12.52	12.80	12.48	12.70	608569
2023-08-29	12.74	12.85	12.58	12.75	859628
2023-08-30	12.77	13.00	12.71	12.74	988615
2023-08-31	12.85	12.87	12.70	12.79	1373451
2023-09-01	13.00	13.18	12.92	12.94	874626
2023-09-05	12.99	13.01	12.71	12.73	676025
2023-09-06	12.69	12.76	12.42	12.59	759221
2023-09-07	12.65	12.65	12.45	12.46	659543
2023-09-08	12.49	12.62	12.37	12.45	601967
2023-09-11	12.61	12.62	12.39	12.41	547334
2023-09-12	12.46	12.65	12.45	12.57	766965
2023-09-13	12.56	12.62	12.32	12.34	637110
2023-09-14	12.48	12.55	12.23	12.36	693210
2023-09-15	12.23	12.26	12.03	12.11	2136059
2023-09-18	12.25	12.53	12.17	12.46	1476132
2023-09-19	12.56	12.60	12.23	12.28	923430
2023-09-20	12.26	12.44	12.20	12.20	408458
2023-09-21	12.21	12.35	12.09	12.13	1098854
2023-09-22	12.17	12.34	12.17	12.25	734684
2023-09-25	12.20	12.61	12.18	12.56	746163
2023-09-26	12.43	12.57	12.41	12.54	973046
2023-09-27	12.73	13.36	12.73	13.23	1236849
2023-09-28	13.21	13.79	12.86	13.11	2328373
2023-09-29	13.04	13.04	12.55	12.60	1259926
2023-10-02	12.61	12.68	12.12	12.25	1340356
2023-10-03	12.17	12.39	12.08	12.31	872147
2023-10-04	12.11	12.21	11.92	11.95	1018052
2023-10-05	11.81	12.14	11.73	12.11	910762
2023-10-06	12.15	12.44	12.09	12.38	1131636
2023-10-09	12.64	12.99	12.54	12.91	660489
2023-10-10	12.90	13.12	12.88	13.02	685984
2023-10-11	12.90	13.17	12.87	13.11	666285
2023-10-12	13.24	13.24	12.86	12.95	923224
2023-10-13	13.18	13.28	12.94	12.95	823505
2023-10-16	13.06	13.17	12.93	12.96	654135
2023-10-17	12.93	13.18	12.93	12.98	686480
2023-10-18	13.04	13.11	12.97	13.00	653221
2023-10-19	12.90	13.00	12.71	12.84	876746
2023-10-20	12.81	12.87	12.52	12.71	714721
2023-10-23	12.65	12.69	12.42	12.46	920492
2023-10-24	12.53	12.86	12.50	12.81	841236
2023-10-25	12.74	12.86	12.72	12.78	683906
2023-10-26	12.71	12.81	12.54	12.71	852804
2023-10-27	12.76	12.82	12.46	12.51	1153235
2023-10-30	12.62	12.75	12.41	12.58	833330
2023-10-31	12.51	12.75	12.48	12.67	771874
2023-11-01	12.73	13.20	12.57	13.18	4586752
2023-11-02	13.26	14.05	13.13	13.78	2115214
2023-11-03	13.89	14.50	13.87	14.11	1460932
2023-11-06	14.15	14.27	13.82	13.95	1076280
2023-11-07	13.85	13.85	13.62	13.72	1163821
2023-11-08	13.59	13.71	13.15	13.36	1387968
2023-11-09	13.52	13.60	13.33	13.57	1038336
2023-11-10	13.77	13.86	13.59	13.76	1226517
2023-11-13	13.73	13.87	13.65	13.81	1079380
2023-11-14	13.99	14.19	13.94	14.14	1243952
2023-11-15	14.05	14.27	14.05	14.20	1419639
2023-11-16	14.13	14.16	13.89	14.08	2688270
2023-11-17	14.21	14.58	14.09	14.40	1883420
2023-11-20	14.65	14.75	14.48	14.49	1669822
2023-11-21	14.40	14.54	14.26	14.47	982069
2023-11-22	14.25	14.42	13.96	14.38	1033115
2023-11-24	14.44	14.63	14.38	14.61	551915
2023-11-27	14.56	14.60	14.46	14.57	1250893
2023-11-28	14.61	14.61	14.04	14.06	1286728
2023-11-29	14.17	14.36	13.95	14.33	1328915
2023-11-30	14.47	14.76	14.35	14.49	1530233
2023-12-01	14.43	14.65	14.36	14.52	1060763
2023-12-04	14.53	14.93	14.33	14.73	1485244
2023-12-05	14.74	14.74	14.49	14.55	1397703
2023-12-06	14.47	14.60	14.14	14.24	1353599
2023-12-07	14.34	14.51	14.24	14.42	2249321
2023-12-08	14.46	14.68	14.44	14.60	1423320
2023-12-11	14.75	14.95	14.61	14.82	1670721
2023-12-12	14.74	14.80	14.63	14.73	1357376
2023-12-13	14.73	14.80	14.53	14.72	2301020
2023-12-14	14.95	15.00	14.75	14.94	1859528
2023-12-15	14.97	15.15	14.81	15.01	6751593
2023-12-18	15.05	15.47	15.05	15.46	1573933
2023-12-19	15.48	16.02	15.48	16.00	1689645
2023-12-20	15.95	16.04	15.23	15.31	1700364
2023-12-21	15.36	15.55	15.33	15.50	1057609
2023-12-22	15.60	15.83	15.50	15.51	859623
2023-12-26	15.72	15.88	15.61	15.76	540632
2023-12-27	15.80	15.88	15.70	15.75	592423
2023-12-28	15.70	15.71	15.45	15.49	703011
2023-12-29	15.58	15.58	15.34	15.40	872026
2024-01-02	15.45	15.53	15.03	15.18	1051513
2024-01-03	15.13	15.53	15.06	15.24	1368186
2024-01-04	15.44	15.55	15.10	15.10	1371080
2024-01-05	15.12	15.40	15.12	15.30	913199
2024-01-08	15.05	15.05	14.59	15.01	991825
2024-01-09	14.92	15.02	14.68	14.99	965770
2024-01-10	14.94	14.97	14.58	14.65	837973
2024-01-11	14.71	14.78	14.39	14.52	876987
2024-01-12	14.70	14.80	14.49	14.65	701496
2024-01-16	14.63	15.01	14.58	15.00	1676214
2024-01-17	14.74	15.00	14.69	14.92	1745329
2024-01-18	14.97	15.17	14.71	14.98	1062156
2024-01-19	15.04	15.26	14.93	15.26	876196
2024-01-22	15.36	15.80	15.36	15.77	1664602
2024-01-23	15.77	15.93	15.60	15.61	1062844
2024-01-24	15.77	15.93	15.72	15.86	1132245
2024-01-25	16.00	16.07	15.81	16.00	592690
2024-01-26	16.20	16.83	16.00	16.73	1487392
2024-01-29	16.64	16.70	16.25	16.58	1317803
2024-01-30	16.41	16.85	16.32	16.78	1580792
2024-01-31	16.83	16.86	16.32	16.34	1159518
2024-02-01	16.49	16.67	16.30	16.59	1388146
2024-02-02	16.51	16.54	16.25	16.09	867884
2024-02-05	16.00	16.00	15.65	15.83	671714
2024-02-06	15.88	15.96	15.75	15.77	724072
2024-02-07	15.81	15.92	15.74	15.85	910573
2024-02-08	15.81	16.21	15.81	16.17	825478
2024-02-09	16.20	16.35	16.16	16.31	928286
2024-02-12	16.34	16.66	16.34	16.51	1293916
2024-02-13	16.27	16.41	16.05	16.18	1272253
2024-02-14	16.39	16.50	16.18	16.26	991350
2024-02-15	16.34	17.16	16.34	17.05	1895352
2024-02-16	16.98	17.49	16.85	17.35	1223687
2024-02-20	17.17	17.67	17.16	17.64	2486668
2024-02-21	17.85	19.42	17.85	18.48	3113629
2024-02-22	18.50	19.21	18.45	18.99	2076948
2024-02-23	18.78	18.96	18.17	18.39	1356566
2024-02-26	18.35	18.38	17.92	17.92	1596886
2024-02-27	17.98	18.09	17.69	17.84	1246003
2024-02-28	18.00	18.26	17.86	17.95	1017319
2024-02-29	18.08	18.32	18.08	18.27	1287976
2024-03-01	18.42	18.60	18.16	18.36	1302933
2024-03-04	18.44	18.63	18.30	18.36	1270333
2024-03-05	18.27	18.50	18.09	18.27	1360594
2024-03-06	18.36	18.61	18.20	18.23	1437213
2024-03-07	18.23	18.44	17.91	18.08	1119204
2024-03-08	18.18	18.20	17.78	17.98	1014019
2024-03-11	17.92	18.11	17.76	18.06	753692
2024-03-12	18.13	18.55	18.13	18.41	1183131
2024-03-13	18.63	19.13	18.49	18.94	2309194
2024-03-14	19.01	19.10	18.37	18.69	1501169
2024-03-15	18.61	18.84	18.51	18.72	2058051
2024-03-18	18.75	18.89	18.46	18.51	1148891
2024-03-19	18.35	18.99	18.18	18.96	1168532
2024-03-20	18.82	19.39	18.76	19.29	1093930
2024-03-21	19.39	19.79	19.35	19.79	1496643
2024-03-22	19.85	20.14	19.30	19.35	1382994
2024-03-25	19.37	19.48	19.07	19.40	1420819
2024-03-26	19.49	19.72	19.29	19.51	1428684
2024-03-27	19.52	19.59	19.23	19.34	1041880
2024-03-28	19.65	20.03	19.55	19.67	2063920
2024-04-01	19.74	19.87	19.44	19.80	976442
2024-04-02	19.96	20.63	19.80	20.58	2182734
2024-04-03	20.54	20.96	20.43	20.78	1640139
2024-04-04	20.87	21.40	20.82	21.07	2382627
2024-04-05	21.33	21.33	20.87	21.08	1585051
2024-04-08	21.14	21.28	20.76	20.89	1918409
2024-04-09	20.87	20.98	20.36	20.51	1141025
2024-04-10	20.19	20.79	20.03	20.74	1426988
2024-04-11	20.74	20.84	20.25	20.54	1130820
2024-04-12	20.69	20.83	19.95	20.13	828547
2024-04-15	20.27	20.50	19.86	19.90	882349
2024-04-16	19.83	19.83	19.02	19.39	1623039
2024-04-17	19.48	19.68	19.06	19.07	1064553
2024-04-18	19.17	19.42	18.88	18.94	1051077
2024-04-19	18.90	19.56	18.81	19.44	1271852
2024-04-22	19.48	19.64	19.23	19.50	1086372
2024-04-23	19.39	19.99	19.26	19.95	1000912
2024-04-24	19.95	20.12	19.70	19.84	959478
2024-04-25	19.62	20.15	19.55	20.04	1042710
2024-04-26	20.18	20.43	20.00	20.20	1044019
2024-04-29	20.05	20.45	20.04	20.13	1016696
2024-04-30	20.12	20.14	19.15	19.19	1754170
2024-05-01	20.39	20.56	18.98	19.50	1905150
2024-05-02	19.85	20.20	19.79	20.03	2093010
2024-05-03	20.20	20.26	19.82	20.05	1559721
2024-05-06	20.22	20.35	19.97	20.03	1079310
2024-05-07	20.31	20.66	20.15	20.17	1831101
2024-05-08	20.07	20.24	20.05	20.16	1154319
2024-05-09	20.16	20.57	20.13	20.36	1439668
2024-05-10	20.51	20.59	20.01	20.18	1264508
2024-05-13	20.31	20.35	19.73	19.84	1156441
2024-05-14	19.79	20.07	19.60	20.03	2147477
2024-05-15	20.03	20.09	19.77	20.00	1692230
2024-05-16	20.00	20.42	19.95	20.37	1632210
2024-05-17	20.48	20.63	20.19	20.60	1257427
2024-05-20	20.69	21.42	20.68	21.32	3377850
2024-05-21	21.32	21.61	20.98	21.02	1691701
2024-05-22	20.95	20.95	19.36	19.73	2866359
2024-05-23	19.86	20.00	19.49	19.53	1318599
2024-05-24	19.58	19.82	19.48	19.79	1125400
2024-05-28	19.91	20.05	19.65	19.70	1322754
2024-05-29	19.63	19.95	19.51	19.58	1770994
2024-05-30	19.59	19.80	19.56	19.69	1499869
2024-05-31	19.74	20.33	19.64	20.24	2023863
2024-06-03	20.55	20.60	19.22	19.47	1288670
2024-06-04	19.32	19.32	18.67	18.74	1665693
2024-06-05	18.75	19.21	18.64	19.15	1266045
2024-06-06	19.06	19.12	18.74	18.87	1001058
2024-06-07	18.87	19.05	18.70	18.91	819375
2024-06-10	18.90	19.37	18.72	19.34	1172605
2024-06-11	19.14	19.42	19.05	19.23	934961
2024-06-12	19.50	19.65	19.26	19.27	994516
2024-06-13	19.18	19.22	18.59	18.80	962374
2024-06-14	18.70	18.77	18.44	18.50	1326979
2024-06-17	18.54	18.83	18.46	18.77	1224343
2024-06-18	18.80	19.18	18.76	19.09	1135589
2024-06-20	19.12	19.21	18.87	18.99	872532
2024-06-21	19.00	19.07	18.80	18.96	2392430
2024-06-24	18.96	19.68	18.95	19.56	1099898
2024-06-25	19.57	19.68	19.43	19.62	1040255
2024-06-26	19.48	19.84	19.42	19.82	1218785
2024-06-27	19.87	20.15	19.79	20.02	825220
2024-06-28	20.19	20.39	19.97	20.22	8000806
2024-07-01	20.33	20.53	19.98	20.23	1195963
2024-07-02	20.27	20.54	20.23	20.40	801904
2024-07-03	20.37	20.96	20.37	20.91	864946
2024-07-05	20.84	20.85	20.01	20.14	658328
2024-07-08	20.14	20.41	20.04	20.30	874571
2024-07-09	20.10	20.16	19.82	19.93	1482555
2024-07-10	20.02	20.55	19.91	20.55	908626
2024-07-11	20.70	21.51	20.60	21.49	1373592
2024-07-12	21.70	21.91	21.56	21.68	1272795
2024-07-15	21.95	22.90	21.83	22.55	1591670
2024-07-16	22.53	23.18	22.52	23.09	1290236
2024-07-17	23.09	23.44	22.73	22.79	1072355
2024-07-18	22.79	23.26	22.64	23.00	913095
2024-07-19	22.90	23.27	22.69	22.88	835597
2024-07-22	22.91	23.42	22.64	23.35	992505
2024-07-23	22.31	22.43	21.65	22.04	8386648
2024-07-24	22.17	22.25	21.51	21.68	5321683
2024-07-25	21.64	21.87	21.35	21.36	2119371
2024-07-26	21.51	22.05	21.36	21.83	2037070
2024-07-29	21.89	22.15	21.48	21.63	2097812
2024-07-30	21.53	21.93	21.49	21.51	2163294
2024-07-31	21.00	21.17	19.75	20.73	3558476
2024-08-01	20.22	20.44	19.01	19.53	3261259
2024-08-02	19.00	19.33	18.46	18.68	3000435
2024-08-05	17.66	18.07	17.27	17.67	2668617
2024-08-06	17.75	19.04	17.60	18.73	2326101
2024-08-07	18.95	19.11	18.45	18.46	2023479
2024-08-08	18.67	19.12	18.54	19.00	1897475
2024-08-09	19.00	19.16	18.74	18.94	1302658
2024-08-12	18.83	19.09	18.80	19.09	1449196
2024-08-13	19.10	19.13	18.55	18.78	1054286
2024-08-14	18.90	19.08	18.83	18.86	1178799
2024-08-15	19.26	19.53	19.01	19.34	1249179
2024-08-16	19.24	19.77	19.05	19.61	1162252
2024-08-19	19.63	19.75	19.45	19.52	972980
2024-08-20	19.70	19.70	19.18	19.23	780663
2024-08-21	19.28	19.47	19.15	19.27	665696
2024-08-22	19.30	19.47	19.21	19.28	771574
2024-08-23	19.50	20.18	19.43	20.11	999170
2024-08-26	20.63	20.95	20.38	20.38	1058916
2024-08-27	20.20	20.35	20.08	20.22	611016
2024-08-28	20.07	20.21	19.71	19.79	1159958
2024-08-29	20.03	20.27	19.80	20.00	901841
2024-08-30	19.89	20.29	19.83	20.23	1469680
2024-09-03	19.84	20.01	18.97	19.05	1222937
2024-09-04	19.06	19.27	18.85	18.98	768003
2024-09-05	19.26	19.69	19.22	19.38	1302676
2024-09-06	19.53	19.88	19.00	19.17	1287618
2024-09-09	19.29	19.43	18.48	18.50	1923150
2024-09-10	18.58	18.78	18.38	18.66	1618343
2024-09-11	18.53	19.03	18.43	18.89	1613947
2024-09-12	18.97	19.42	18.97	19.15	1357025
2024-09-13	19.36	19.51	19.23	19.37	930762
2024-09-16	19.59	19.77	19.35	19.51	1058783
2024-09-17	19.66	20.16	19.65	20.12	887436
2024-09-18	20.12	20.87	20.10	20.40	1155421
2024-09-19	20.95	21.09	20.62	20.88	1271200
2024-09-20	20.95	21.15	20.68	20.90	6650061
2024-09-23	20.90	21.36	20.90	21.19	927739
2024-09-24	21.39	21.50	20.93	21.01	1046974
2024-09-25	21.14	21.14	20.78	20.91	860089
2024-09-26	20.67	20.80	20.04	20.16	1107738
2024-09-27	20.67	20.79	20.33	20.39	1612022
2024-09-30	20.28	20.49	19.89	20.24	1909701
2024-10-01	20.16	20.68	20.06	20.68	1350859
2024-10-02	21.10	21.20	20.69	20.95	903256
2024-10-03	20.91	21.17	20.68	21.15	1002258
2024-10-04	21.57	21.81	21.33	21.81	1029494
2024-10-07	21.76	21.87	21.39	21.60	1145319
2024-10-08	21.45	21.45	21.07	21.20	934531
2024-10-09	21.00	21.30	20.87	21.22	821121
2024-10-10	21.12	21.28	20.97	21.19	621130
2024-10-11	21.12	21.48	21.12	21.38	756099
2024-10-14	21.17	21.43	21.08	21.32	1231891
2024-10-15	20.68	21.21	20.55	21.01	966496
2024-10-16	21.40	21.84	21.25	21.47	1432760
2024-10-17	21.33	21.60	21.10	21.11	797909
2024-10-18	21.09	21.09	20.66	20.67	739794
2024-10-21	20.90	20.97	20.39	20.41	779473
2024-10-22	20.51	20.59	20.32	20.38	731067
2024-10-23	20.23	20.40	20.19	20.26	851303
2024-10-24	20.36	20.37	19.84	20.11	1244711
2024-10-25	20.49	20.64	20.18	20.37	1182315
2024-10-28	19.97	20.52	19.84	20.48	1376086
2024-10-29	20.52	20.52	20.12	20.30	962965
2024-10-30	20.27	20.50	20.08	20.15	1204481
2024-10-31	20.15	20.29	19.93	20.02	736708
2024-11-01	20.13	20.27	19.73	19.92	777789
2024-11-04	19.95	20.25	19.93	20.19	617761
2024-11-05	20.27	20.56	20.24	20.37	1103090
2024-11-06	21.47	23.08	21.03	22.84	2749672
2024-11-07	23.00	23.00	22.29	22.57	1057238
2024-11-08	22.51	22.75	22.31	22.62	1251668
2024-11-11	22.96	23.73	22.84	23.61	1547790
2024-11-12	24.01	24.71	23.30	24.22	1953069
2024-11-13	24.38	24.44	23.60	23.66	1545236
2024-11-14	23.66	23.75	22.91	23.26	1219771
2024-11-15	23.38	23.52	22.95	23.22	1049781
2024-11-18	23.57	24.11	23.33	23.96	1194615
2024-11-19	23.50	24.55	23.50	24.54	1257935
2024-11-20	24.55	24.66	24.08	24.32	1124821
2024-11-21	24.55	25.85	24.42	25.74	1404070
2024-11-22	25.84	26.36	25.69	25.86	1504421
2024-11-25	26.07	26.25	25.38	25.38	1458490
2024-11-26	25.49	25.51	25.00	25.24	1169672
2024-11-27	25.18	25.46	24.85	24.92	1189263
2024-11-29	25.40	25.64	25.11	25.62	927225
2024-12-02	25.58	25.82	25.12	25.39	1054827
2024-12-03	25.62	26.03	25.34	25.92	3279214
2024-12-04	25.85	26.19	25.50	25.82	1006149
2024-12-05	25.75	26.28	25.60	26.21	734888
2024-12-06	26.21	26.24	25.36	25.45	1268663
2024-12-09	25.54	25.75	25.04	25.32	1730356
2024-12-10	25.34	26.02	25.24	25.69	2509511
2024-12-11	25.84	27.05	25.84	26.66	2124510
2024-12-12	26.48	26.69	25.85	25.85	1350327
2024-12-13	25.88	26.18	25.62	25.99	678948
2024-12-16	25.87	26.29	25.87	26.20	1112455
2024-12-17	25.90	25.96	25.21	25.59	988324
2024-12-18	25.72	25.80	23.68	23.77	1703859
2024-12-19	24.34	24.57	23.95	24.03	1452592
2024-12-20	23.78	24.86	23.54	24.55	3893216
2024-12-23	24.32	24.61	24.14	24.53	1222594
2024-12-24	24.63	24.85	24.33	24.80	508050
2024-12-26	24.75	24.92	24.44	24.82	622661
2024-12-27	24.69	24.92	24.22	24.54	1016086
2024-12-30	24.54	25.10	24.27	24.89	638396
2024-12-31	25.02	25.43	24.85	24.89	1007467
2025-01-02	25.19	25.65	24.95	25.31	772514
2025-01-03	25.54	26.11	25.36	26.00	1352294
2025-01-06	26.20	26.52	25.69	25.86	1470786
2025-01-07	25.86	26.07	25.23	25.36	1088631
2025-01-08	25.19	25.38	24.93	25.33	901055
2025-01-10	26.05	26.35	25.73	26.03	1399304
2025-01-13	26.01	26.97	26.00	26.95	1723634
2025-01-14	26.90	28.65	26.90	28.58	2288033
2025-01-15	28.86	29.31	28.63	28.87	1700140
2025-01-16	28.75	29.79	28.73	29.56	1332755
2025-01-17	29.74	30.00	29.45	29.73	1141065
2025-01-21	30.09	30.44	29.76	30.34	1510146
2025-01-22	30.33	30.39	29.73	29.75	1289581
2025-01-23	29.85	29.97	29.54	29.60	931409
2025-01-24	29.55	29.90	29.43	29.70	1042230
2025-01-27	29.23	29.23	26.77	26.89	1879128
2025-01-28	27.15	28.59	27.06	28.53	1638680
2025-01-29	28.43	29.05	28.41	28.86	1218244
2025-01-30	29.28	30.08	29.12	29.99	1786182
2025-01-31	30.16	30.19	28.06	28.09	2003596
2025-02-03	27.81	28.85	27.59	28.62	1164553
2025-02-04	28.33	28.91	28.11	28.67	897245
2025-02-05	28.90	29.21	28.66	28.68	1461115
2025-02-06	29.02	29.06	27.84	28.07	1207057
2025-02-07	28.10	28.42	27.88	27.98	851826
2025-02-10	28.26	28.82	28.21	28.62	687323
2025-02-11	28.57	28.64	27.98	27.94	878392
2025-02-12	27.61	27.95	27.21	27.24	1007309
2025-02-13	27.37	27.74	27.14	27.57	990901
2025-02-14	27.63	27.97	27.34	27.63	1012602
2025-02-18	27.75	28.30	27.67	27.96	1240299
2025-02-19	27.84	28.45	27.83	28.13	1024743
2025-02-20	28.01	28.28	27.02	27.22	1223378
2025-02-21	27.41	27.44	26.24	26.39	1400340
2025-02-24	26.17	26.36	25.60	25.81	1743315
2025-02-25	26.62	26.97	25.67	26.40	2061881
2025-02-26	26.31	27.09	26.27	26.62	1348246
2025-02-27	27.00	27.35	26.48	26.62	1598165
2025-02-28	26.49	27.25	26.19	27.12	1930285
2025-03-03	27.31	27.42	25.72	26.03	1330462
2025-03-04	25.44	25.57	24.58	25.11	2187364
2025-03-05	24.73	25.30	24.64	25.28	1509549
2025-03-06	24.52	24.91	23.48	23.65	2219004
2025-03-07	23.75	23.97	22.57	23.67	1919234
2025-03-10	23.45	23.46	22.43	22.72	1666035
2025-03-11	22.74	24.51	22.70	24.06	2254051
2025-03-12	24.59	25.03	24.04	24.45	1745907
2025-03-13	24.46	24.70	23.78	24.06	1484426
2025-03-14	24.44	25.17	24.07	24.96	1753086
2025-03-17	24.92	25.76	24.86	25.69	1544322
2025-03-18	25.84	26.08	25.50	25.71	1020034
2025-03-19	25.89	26.99	25.89	26.82	1731133
2025-03-20	26.39	26.91	26.34	26.69	1224781
2025-03-21	26.36	26.68	26.24	26.41	2606285
2025-03-24	26.81	27.37	26.78	27.31	1240220
2025-03-25	27.09	27.56	27.09	27.22	1103102
2025-03-26	27.51	27.70	26.77	26.86	966993
2025-03-27	26.95	27.01	26.46	26.57	965579
2025-03-28	26.53	26.63	25.98	26.44	937784
2025-03-31	25.88	26.35	25.60	26.24	1546308
2025-04-01	26.24	26.50	25.70	26.47	1217355
2025-04-02	25.94	27.18	25.94	27.11	994218
2025-04-03	25.35	25.61	24.28	24.41	1689919
2025-04-04	23.49	23.49	20.87	21.79	2718911
2025-04-07	20.17	22.84	20.12	21.56	3010976
2025-04-08	22.84	22.84	20.58	21.00	3033485
2025-04-09	20.54	24.00	20.36	23.49	2193084
2025-04-10	22.57	22.88	21.82	22.31	1837150
2025-04-11	22.15	22.99	21.67	22.80	1916634
2025-04-14	23.50	23.74	22.96	23.36	1431112
2025-04-15	23.39	24.03	23.34	23.54	985000
2025-04-16	23.41	24.04	23.18	23.58	1566140
2025-04-17	23.75	24.62	23.75	24.03	939074
2025-04-21	23.78	23.78	22.46	22.76	945273
2025-04-22	23.15	23.48	22.75	23.12	1082407
2025-04-23	23.76	24.30	23.11	23.23	1764378
2025-04-24	23.67	24.22	23.43	24.10	925834
2025-04-25	23.78	24.43	23.78	24.39	1045051
2025-04-28	24.29	24.80	24.29	24.69	974797
2025-04-29	24.51	24.76	24.21	24.27	1303381
2025-04-30	23.69	24.12	23.07	23.53	1325820
2025-05-01	23.40	24.18	23.40	23.83	2321354
2025-05-02	24.23	24.75	24.04	24.56	996207
2025-05-05	24.12	24.48	23.89	23.72	1419125
2025-05-06	23.65	24.09	22.82	23.92	1827179
2025-05-07	23.87	24.33	23.60	23.84	1430054
2025-05-08	24.40	24.60	23.87	24.36	1379555

Explore More About AROC

Coins representing dividend payouts and trends

AROC Dividend History

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

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

AROC Stock Split History

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

Graph showing historical stock prices and market trends

AROC Historical Prices

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

Web Analytics