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

ARWR Historical Prices

Summary

Key Stock Metrics

9.57

(April 7, 2025)

52-Week Low

31.67

(September 19, 2025)

52-Week High

93.66

(June 23, 2021)

All-Time High

30.69

(September 19, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2011-12-16	4.68	4.68	4.00	4.10	28908
2011-12-19	4.10	4.29	4.05	4.14	21546
2011-12-20	4.11	4.19	4.00	4.05	30499
2011-12-21	4.22	4.25	4.00	4.16	38642
2011-12-22	4.22	4.25	4.16	4.20	28603
2011-12-23	4.17	4.28	4.07	4.14	14188
2011-12-27	4.08	4.25	4.08	4.25	7777
2011-12-28	4.20	4.21	4.15	4.16	22796
2011-12-29	4.15	4.25	4.07	4.25	13974
2011-12-30	4.23	4.23	4.00	4.19	71514
2012-01-03	4.19	4.24	4.11	4.13	13800
2012-01-04	4.20	5.25	4.20	4.86	48098
2012-01-05	4.91	5.25	4.91	5.04	41861
2012-01-06	5.10	5.44	5.03	5.29	23870
2012-01-09	5.35	5.39	5.15	5.15	25445
2012-01-10	5.25	5.48	5.16	5.40	40202
2012-01-11	5.46	5.51	5.10	5.10	27926
2012-01-12	5.16	5.39	5.11	5.21	11951
2012-01-13	5.20	5.40	5.20	5.26	15573
2012-01-17	5.27	5.40	5.21	5.37	18031
2012-01-18	5.39	5.39	5.32	5.39	17255
2012-01-19	5.39	5.39	5.34	5.35	7847
2012-01-20	5.35	5.39	5.12	5.39	11239
2012-01-23	5.39	5.39	5.10	5.39	19603
2012-01-24	5.38	5.38	5.15	5.27	14664
2012-01-25	5.12	5.20	5.08	5.17	36006
2012-01-26	5.10	5.14	4.93	5.00	15104
2012-01-27	5.00	5.09	4.82	4.88	16785
2012-01-30	4.90	4.90	4.75	4.88	19461
2012-01-31	4.97	4.99	4.73	4.73	13874
2012-02-01	4.72	5.24	4.71	5.05	19594
2012-02-02	5.07	5.21	5.07	5.12	12320
2012-02-03	5.15	5.20	5.05	5.05	11838
2012-02-06	5.03	5.16	5.03	5.06	7098
2012-02-07	5.06	5.20	5.06	5.10	16140
2012-02-08	5.16	5.35	5.16	5.17	18555
2012-02-09	5.20	5.34	5.14	5.32	17542
2012-02-10	5.35	5.36	5.11	5.20	6854
2012-02-13	5.20	5.32	5.17	5.25	10633
2012-02-14	5.26	5.29	5.10	5.15	12316
2012-02-15	5.15	5.20	5.15	5.20	8432
2012-02-16	5.16	5.20	5.12	5.19	24530
2012-02-17	5.15	5.19	5.05	5.10	32148
2012-02-21	5.25	5.33	5.15	5.16	14694
2012-02-22	5.15	5.22	5.15	5.17	9045
2012-02-23	5.16	5.16	5.15	5.15	13898
2012-02-24	5.17	5.22	5.15	5.22	8200
2012-02-27	5.25	5.29	5.18	5.24	7069
2012-02-28	5.25	5.50	5.25	5.36	53532
2012-02-29	5.59	5.59	5.35	5.39	101808
2012-03-01	5.40	5.40	5.31	5.35	31270
2012-03-02	5.35	5.41	5.35	5.39	11190
2012-03-05	5.38	5.40	5.38	5.38	8214
2012-03-06	5.38	5.42	5.38	5.42	12374
2012-03-07	5.42	5.43	5.40	5.43	21939
2012-03-08	5.43	5.51	5.40	5.50	24507
2012-03-09	5.50	5.61	5.50	5.54	15844
2012-03-12	5.60	5.74	5.54	5.60	17635
2012-03-13	5.61	5.94	5.61	5.80	14589
2012-03-14	5.76	5.98	5.75	5.98	10935
2012-03-15	6.00	6.03	5.90	6.03	27636
2012-03-16	6.01	6.14	5.89	6.14	30049
2012-03-19	6.10	6.14	5.97	6.01	17415
2012-03-20	5.99	6.01	5.76	6.00	19038
2012-03-21	6.03	6.03	5.90	6.00	7681
2012-03-22	6.00	6.00	5.77	5.91	12536
2012-03-23	5.89	6.17	5.77	6.00	17588
2012-03-26	6.07	6.07	5.90	6.07	17411
2012-03-27	6.05	6.10	5.98	6.05	6020
2012-03-28	6.05	6.09	6.00	6.06	5364
2012-03-29	6.06	6.17	6.02	6.17	8075
2012-03-30	6.26	6.40	6.15	6.38	33833
2012-04-02	6.45	7.31	6.45	7.14	125590
2012-04-03	7.25	7.25	6.80	6.91	61096
2012-04-04	6.89	6.98	6.46	6.71	33888
2012-04-05	6.70	6.70	6.59	6.62	25671
2012-04-09	6.54	6.68	6.40	6.48	34839
2012-04-10	6.50	6.58	6.31	6.35	34101
2012-04-11	6.68	6.82	6.50	6.70	16815
2012-04-12	6.97	6.97	6.60	6.75	22441
2012-04-13	6.66	6.75	6.50	6.50	19741
2012-04-16	6.56	6.56	6.28	6.32	21554
2012-04-17	6.35	6.44	6.34	6.35	8143
2012-04-18	6.40	6.59	6.31	6.31	9746
2012-04-19	6.46	6.72	6.23	6.42	18112
2012-04-20	6.38	6.38	6.14	6.16	39963
2012-04-23	6.13	6.22	5.77	5.78	46961
2012-04-24	5.77	5.93	5.55	5.63	26270
2012-04-25	5.68	5.87	5.68	5.76	19839
2012-04-26	5.83	5.92	5.70	5.91	28889
2012-04-27	5.88	5.88	5.67	5.86	29510
2012-04-30	5.79	5.79	5.60	5.79	27539
2012-05-01	5.61	5.79	5.55	5.57	19869
2012-05-02	5.55	5.63	5.50	5.53	22240
2012-05-03	5.54	5.54	5.27	5.53	26097
2012-05-04	5.51	5.51	5.26	5.30	22955
2012-05-07	5.39	5.39	5.25	5.30	16757
2012-05-08	5.35	5.53	5.15	5.29	21134
2012-05-09	5.10	5.26	5.00	5.06	27436
2012-05-10	5.07	5.29	5.01	5.01	11653
2012-05-11	5.00	5.30	4.99	5.02	18660
2012-05-14	5.02	5.24	4.85	4.85	18439
2012-05-15	4.86	5.04	4.86	4.86	6695
2012-05-16	4.93	5.09	4.86	4.95	17347
2012-05-17	5.00	5.00	4.60	4.65	19701
2012-05-18	4.77	4.77	4.11	4.23	31815
2012-05-21	4.16	4.23	4.02	4.17	27447
2012-05-22	4.20	4.35	4.16	4.34	18725
2012-05-23	4.24	4.50	4.19	4.23	16114
2012-05-24	4.31	4.31	4.10	4.17	14303
2012-05-25	4.35	4.37	4.05	4.12	29006
2012-05-29	4.20	4.20	4.00	4.15	19182
2012-05-30	4.16	4.32	4.05	4.21	10418
2012-05-31	4.27	4.47	4.00	4.00	18304
2012-06-01	3.91	4.14	3.90	3.93	20689
2012-06-04	3.91	3.94	3.76	3.82	34436
2012-06-05	3.71	3.86	3.55	3.56	19423
2012-06-06	3.58	3.60	3.31	3.39	57690
2012-06-07	3.40	3.49	3.32	3.36	27049
2012-06-08	3.33	3.48	3.32	3.40	23094
2012-06-11	3.40	3.49	3.30	3.30	10505
2012-06-12	3.38	3.47	3.20	3.30	35466
2012-06-13	3.26	3.29	3.12	3.12	35276
2012-06-14	3.12	3.25	3.12	3.15	12256
2012-06-15	3.13	3.34	3.13	3.31	18541
2012-06-18	3.34	3.46	3.30	3.37	15595
2012-06-19	3.36	3.49	3.14	3.26	42303
2012-06-20	3.25	3.25	3.22	3.25	39870
2012-06-21	3.25	3.25	3.12	3.21	31270
2012-06-22	3.17	3.26	3.12	3.26	50817
2012-06-25	3.20	3.25	3.14	3.21	7435
2012-06-26	3.30	3.30	3.10	3.16	62067
2012-06-27	3.20	4.00	3.17	3.76	130040
2012-06-28	3.74	3.88	3.50	3.74	48182
2012-06-29	3.75	3.89	3.72	3.84	29341
2012-07-02	3.70	3.72	3.60	3.60	21170
2012-07-03	3.67	3.70	3.61	3.62	39912
2012-07-05	3.70	3.70	3.60	3.65	15595
2012-07-06	3.67	3.70	3.60	3.61	25158
2012-07-09	3.60	3.70	3.60	3.68	55450
2012-07-10	3.70	3.70	3.45	3.45	29655
2012-07-11	3.50	3.70	3.50	3.66	95518
2012-07-12	3.70	3.70	3.45	3.61	36300
2012-07-13	3.57	3.57	3.41	3.41	22072
2012-07-16	3.46	3.70	3.46	3.61	24312
2012-07-17	3.67	3.70	3.51	3.70	35352
2012-07-18	3.66	3.75	3.56	3.61	57658
2012-07-19	3.59	3.70	3.56	3.70	21952
2012-07-20	3.63	3.70	3.45	3.70	71317
2012-07-23	3.62	3.70	3.50	3.64	12870
2012-07-24	3.70	3.70	3.65	3.66	27796
2012-07-25	3.70	3.70	3.50	3.50	33450
2012-07-26	3.69	3.69	3.43	3.65	32236
2012-07-27	3.77	3.94	3.57	3.67	32914
2012-07-30	3.70	3.70	3.61	3.67	23036
2012-07-31	3.62	3.70	3.61	3.70	52067
2012-08-01	3.70	3.70	3.66	3.69	123999
2012-08-02	3.70	3.72	3.53	3.55	48527
2012-08-03	3.60	3.70	3.53	3.70	32056
2012-08-06	3.70	3.70	3.68	3.70	47869
2012-08-07	3.67	3.70	3.65	3.69	25941
2012-08-08	3.64	3.70	3.55	3.63	27526
2012-08-09	3.67	3.67	3.31	3.31	119226
2012-08-10	3.35	3.46	3.25	3.25	48227
2012-08-13	3.00	3.00	2.50	2.79	293512
2012-08-14	2.86	2.92	2.69	2.71	124127
2012-08-15	2.76	2.77	2.69	2.77	50326
2012-08-16	2.81	2.81	2.70	2.71	106202
2012-08-17	2.74	2.80	2.72	2.75	70619
2012-08-20	2.78	2.79	2.71	2.75	39519
2012-08-21	2.75	2.75	2.67	2.70	72299
2012-08-22	2.66	2.70	2.64	2.67	46049
2012-08-23	2.73	2.78	2.69	2.71	47439
2012-08-24	2.68	2.77	2.66	2.75	11956
2012-08-27	2.80	2.80	2.65	2.69	37243
2012-08-28	2.71	2.75	2.71	2.71	9698
2012-08-29	2.74	2.74	2.68	2.69	90595
2012-08-30	2.70	2.74	2.69	2.69	15062
2012-08-31	2.71	2.74	2.68	2.68	15241
2012-09-04	2.68	2.70	2.66	2.67	20645
2012-09-05	2.66	2.70	2.65	2.69	16461
2012-09-06	2.70	2.70	2.65	2.67	30986
2012-09-07	2.70	2.70	2.60	2.60	71440
2012-09-10	2.61	2.68	2.61	2.64	40594
2012-09-11	2.64	2.73	2.64	2.69	12024
2012-09-12	2.72	2.72	2.68	2.70	8835
2012-09-13	2.70	2.70	2.64	2.66	30953
2012-09-14	2.69	2.69	2.64	2.67	7889
2012-09-17	2.71	2.72	2.64	2.66	16408
2012-09-18	2.65	2.70	2.65	2.70	25415
2012-09-19	2.68	2.73	2.68	2.69	25338
2012-09-20	2.68	2.71	2.62	2.67	20980
2012-09-21	2.64	2.68	2.62	2.62	41063
2012-09-24	2.62	2.64	2.61	2.61	19331
2012-09-25	2.64	2.66	2.63	2.63	20000
2012-09-26	2.63	2.65	2.60	2.60	29706
2012-09-27	2.65	2.65	2.61	2.65	28010
2012-09-28	2.64	2.65	2.62	2.62	14000
2012-10-01	2.67	2.74	2.55	2.57	76733
2012-10-02	2.55	2.63	2.54	2.58	18100
2012-10-03	2.65	2.65	2.58	2.58	39021
2012-10-04	2.58	2.65	2.58	2.58	18360
2012-10-05	2.69	2.72	2.60	2.63	13413
2012-10-08	2.60	2.73	2.60	2.60	17505
2012-10-09	2.63	2.66	2.52	2.52	27509
2012-10-10	2.52	2.65	2.31	2.32	95140
2012-10-11	2.31	2.33	2.26	2.28	45848
2012-10-12	2.30	2.32	2.29	2.30	54132
2012-10-15	2.28	2.29	2.05	2.05	131007
2012-10-16	2.10	2.18	2.10	2.10	35367
2012-10-17	2.15	2.15	2.05	2.12	133077
2012-10-18	2.15	2.20	2.15	2.20	68392
2012-10-19	2.23	2.28	2.22	2.25	32162
2012-10-22	2.25	2.27	2.22	2.23	35602
2012-10-23	2.23	2.26	2.23	2.25	17590
2012-10-24	2.23	2.28	2.19	2.19	33545
2012-10-25	2.24	2.29	2.19	2.22	16403
2012-10-26	2.23	2.25	2.17	2.17	33155
2012-10-31	2.32	2.74	2.32	2.52	403402
2012-11-01	2.57	2.60	2.50	2.53	65698
2012-11-02	2.55	2.66	2.51	2.61	90399
2012-11-05	2.61	2.66	2.55	2.55	47875
2012-11-06	2.60	2.62	2.55	2.59	35748
2012-11-07	2.59	2.66	2.59	2.59	39862
2012-11-08	2.59	2.62	2.45	2.48	63141
2012-11-09	2.45	2.50	2.41	2.43	48649
2012-11-12	2.49	2.50	2.31	2.31	31934
2012-11-13	2.36	2.40	2.32	2.38	34792
2012-11-14	2.42	2.42	2.29	2.29	91932
2012-11-15	2.26	2.30	2.24	2.30	33696
2012-11-16	2.20	2.29	2.20	2.24	23865
2012-11-19	2.23	2.26	2.11	2.18	61845
2012-11-20	2.20	2.23	2.16	2.16	29642
2012-11-21	2.20	2.24	2.13	2.18	22214
2012-11-23	2.16	2.18	2.14	2.15	13207
2012-11-26	2.15	2.27	2.13	2.26	27808
2012-11-27	2.22	2.35	2.18	2.24	39895
2012-11-28	2.20	2.24	2.13	2.20	8046
2012-11-29	2.20	2.24	2.15	2.21	28880
2012-11-30	2.20	2.25	2.20	2.21	16749
2012-12-03	2.26	2.28	2.14	2.22	36898
2012-12-04	2.22	2.24	2.16	2.23	6262
2012-12-05	2.24	2.24	2.16	2.17	17149
2012-12-06	2.16	2.21	2.16	2.20	21844
2012-12-07	2.18	2.19	2.08	2.13	79323
2012-12-10	2.12	2.14	2.06	2.10	33556
2012-12-11	2.10	2.20	2.07	2.20	38481
2012-12-12	2.20	2.31	2.13	2.28	99985
2012-12-13	2.30	2.45	2.18	2.39	135252
2012-12-14	2.43	2.45	2.26	2.42	67140
2012-12-17	2.45	2.55	2.40	2.50	101175
2012-12-18	2.72	2.97	2.25	2.26	901230
2012-12-19	2.23	2.35	2.14	2.22	118551
2012-12-20	2.19	2.25	2.06	2.11	95919
2012-12-21	2.08	2.12	2.00	2.06	92950
2012-12-24	2.11	2.14	2.03	2.11	105252
2012-12-26	2.09	2.15	2.01	2.13	12680
2012-12-27	2.09	2.13	2.01	2.01	147658
2012-12-28	2.01	2.04	1.96	2.03	97002
2012-12-31	1.85	2.15	1.85	2.14	104468
2013-01-02	2.16	2.18	2.07	2.10	65021
2013-01-03	2.12	2.13	2.06	2.08	19649
2013-01-04	2.09	2.10	2.06	2.08	14689
2013-01-07	2.03	2.20	2.03	2.16	74817
2013-01-08	2.15	2.15	2.11	2.12	7219
2013-01-09	2.11	2.21	2.11	2.18	54224
2013-01-10	2.17	2.20	2.15	2.18	28074
2013-01-11	2.18	2.23	2.13	2.17	23505
2013-01-14	2.16	2.20	2.11	2.11	38070
2013-01-15	2.10	2.20	2.10	2.16	57573
2013-01-16	2.15	2.37	2.15	2.32	273409
2013-01-17	2.32	2.35	2.17	2.19	78905
2013-01-18	2.15	2.20	2.10	2.14	82276
2013-01-22	2.13	2.17	2.10	2.15	27979
2013-01-23	2.18	2.22	2.17	2.20	45470
2013-01-24	2.17	2.24	2.13	2.14	52369
2013-01-25	2.00	2.05	1.95	1.99	296435
2013-01-28	2.03	2.06	1.98	2.00	140453
2013-01-29	1.98	2.18	1.98	2.00	67850
2013-01-30	1.98	2.05	1.98	2.00	45669
2013-01-31	1.98	2.03	1.94	1.94	41889
2013-02-01	1.94	2.00	1.90	1.91	112656
2013-02-04	1.96	1.99	1.92	1.94	12557
2013-02-05	1.98	1.98	1.87	1.87	35171
2013-02-06	1.92	1.98	1.87	1.89	80402
2013-02-07	1.89	1.99	1.89	1.93	16700
2013-02-08	1.93	1.93	1.85	1.89	41343
2013-02-11	1.89	1.89	1.85	1.87	28472
2013-02-12	1.85	1.92	1.84	1.85	42998
2013-02-13	1.85	1.91	1.81	1.85	58842
2013-02-14	1.99	1.99	1.77	1.78	102073
2013-02-15	1.77	1.86	1.75	1.81	64439
2013-02-19	1.85	1.89	1.75	1.87	44876
2013-02-20	1.91	2.10	1.88	2.04	327993
2013-02-21	2.07	2.08	2.00	2.04	111260
2013-02-22	2.07	2.23	2.04	2.10	154785
2013-02-25	2.17	2.20	2.00	2.09	101223
2013-02-26	2.44	2.70	2.18	2.19	1467433
2013-02-27	2.23	2.35	2.10	2.19	245094
2013-02-28	2.20	2.25	2.10	2.16	83800
2013-03-01	2.18	2.20	2.05	2.17	162917
2013-03-04	2.16	2.35	2.14	2.27	159239
2013-03-05	2.30	2.34	2.10	2.14	170106
2013-03-06	2.11	2.15	2.02	2.05	103471
2013-03-07	2.04	2.14	2.04	2.12	76965
2013-03-08	2.14	2.41	2.14	2.36	333428
2013-03-11	2.40	2.46	2.29	2.32	144089
2013-03-12	2.35	2.35	2.22	2.28	77637
2013-03-13	2.30	2.50	2.24	2.42	291055
2013-03-14	2.50	2.55	2.15	2.18	421423
2013-03-15	2.25	2.25	2.12	2.24	122742
2013-03-18	2.20	2.23	2.11	2.18	127142
2013-03-19	2.20	2.20	2.17	2.20	66729
2013-03-20	2.20	2.20	2.10	2.14	49968
2013-03-21	2.12	2.19	2.12	2.19	59695
2013-03-22	2.20	2.23	2.12	2.22	107006
2013-03-25	2.35	2.40	2.09	2.17	407651
2013-03-26	2.15	2.15	2.06	2.13	139844
2013-03-27	2.17	2.23	2.13	2.22	80690
2013-03-28	2.25	2.25	2.10	2.18	63106
2013-04-01	2.20	2.21	2.09	2.14	107376
2013-04-02	2.16	2.16	2.05	2.08	52813
2013-04-03	2.10	2.10	2.06	2.08	37381
2013-04-04	2.12	2.14	2.05	2.07	55686
2013-04-05	2.07	2.07	2.00	2.02	76981
2013-04-08	2.00	2.09	2.00	2.02	53315
2013-04-09	2.03	2.05	2.00	2.02	26479
2013-04-10	2.01	2.03	2.00	2.03	23035
2013-04-11	2.00	2.08	2.00	2.00	42242
2013-04-12	2.00	2.15	1.96	1.96	44920
2013-04-15	1.94	2.00	1.85	1.86	158018
2013-04-16	1.87	1.90	1.85	1.87	35764
2013-04-17	1.89	1.89	1.82	1.86	19128
2013-04-18	1.84	1.84	1.77	1.80	50148
2013-04-19	1.80	1.80	1.73	1.74	86835
2013-04-22	1.78	1.81	1.76	1.78	24356
2013-04-23	1.81	1.81	1.76	1.79	41972
2013-04-24	1.81	1.81	1.68	1.69	81553
2013-04-25	1.73	1.95	1.65	1.89	99499
2013-04-26	1.93	1.95	1.80	1.83	40043
2013-04-29	1.79	1.86	1.75	1.82	16501
2013-04-30	1.80	2.09	1.80	2.06	236658
2013-05-01	2.07	2.18	2.06	2.08	104225
2013-05-02	2.15	2.15	2.07	2.09	20731
2013-05-03	2.10	2.12	2.02	2.08	118164
2013-05-06	2.10	2.10	2.00	2.01	63128
2013-05-07	2.10	2.17	2.07	2.15	259712
2013-05-08	2.13	2.14	2.03	2.06	118098
2013-05-09	2.11	2.11	2.01	2.01	27185
2013-05-10	2.10	2.27	2.06	2.27	73265
2013-05-13	2.31	2.47	2.25	2.29	132095
2013-05-14	2.30	2.31	2.15	2.26	47361
2013-05-15	2.22	2.29	2.19	2.29	32778
2013-05-16	2.29	2.29	2.17	2.19	37817
2013-05-17	2.17	2.39	2.17	2.31	145466
2013-05-20	2.30	2.30	2.11	2.13	118730
2013-05-21	2.14	2.21	2.14	2.21	49491
2013-05-22	2.18	2.23	2.16	2.18	42254
2013-05-23	2.14	2.17	2.14	2.15	33523
2013-05-24	2.15	2.19	2.15	2.18	40734
2013-05-28	2.30	2.32	2.22	2.24	215110
2013-05-29	2.29	2.35	2.24	2.35	253909
2013-05-30	2.37	2.37	2.22	2.24	107575
2013-05-31	2.28	2.35	2.18	2.20	112300
2013-06-03	2.24	2.27	2.17	2.20	69907
2013-06-04	2.22	2.22	2.02	2.06	257092
2013-06-05	2.03	2.10	2.02	2.06	46258
2013-06-06	2.04	2.09	2.02	2.07	7567
2013-06-07	2.05	2.14	2.05	2.13	25647
2013-06-10	2.14	2.18	2.13	2.15	49434
2013-06-11	2.16	2.16	2.02	2.07	160354
2013-06-12	2.05	2.10	1.97	2.03	73397
2013-06-13	2.06	2.07	2.00	2.03	107635
2013-06-14	2.02	2.05	1.96	2.00	68238
2013-06-17	1.99	1.99	1.95	1.98	120927
2013-06-18	1.98	1.99	1.94	1.99	47346
2013-06-19	1.99	2.01	1.95	2.00	61996
2013-06-20	1.98	1.98	1.93	1.97	49503
2013-06-21	1.95	2.07	1.81	1.84	183401
2013-06-24	1.88	1.98	1.82	1.91	89640
2013-06-25	1.97	2.03	1.90	1.98	125017
2013-06-26	2.00	2.05	1.97	1.99	122499
2013-06-27	2.05	2.09	1.97	2.00	127029
2013-06-28	1.96	2.00	1.94	2.00	118276
2013-07-01	2.03	2.05	2.00	2.03	85896
2013-07-02	2.03	2.03	1.99	2.01	91737
2013-07-03	1.98	2.01	1.96	1.96	24750
2013-07-05	2.02	2.02	1.96	2.00	40931
2013-07-08	2.02	2.08	2.01	2.06	245193
2013-07-09	2.06	2.06	2.01	2.01	52759
2013-07-10	2.03	2.06	2.02	2.06	108105
2013-07-11	2.09	2.28	2.07	2.23	310424
2013-07-12	2.27	2.35	2.25	2.34	406342
2013-07-15	2.37	2.55	2.31	2.46	573667
2013-07-16	2.50	2.59	2.47	2.59	339457
2013-07-17	2.60	2.76	2.57	2.73	864832
2013-07-18	2.73	2.77	2.60	2.71	271877
2013-07-19	2.70	2.88	2.60	2.79	231662
2013-07-22	2.83	2.88	2.75	2.82	233560
2013-07-23	2.88	2.93	2.75	2.80	301842
2013-07-24	2.86	2.94	2.77	2.87	973257
2013-07-25	2.87	3.10	2.81	2.93	236969
2013-07-26	2.95	3.10	2.90	3.07	199762
2013-07-29	3.10	3.45	3.10	3.40	778321
2013-07-30	3.40	3.43	3.25	3.31	238746
2013-07-31	3.38	3.77	3.32	3.77	747140
2013-08-01	3.82	4.22	3.78	4.03	961340
2013-08-02	4.10	4.28	4.02	4.13	558693
2013-08-05	4.18	4.25	4.01	4.21	472806
2013-08-06	4.25	4.44	4.18	4.39	803908
2013-08-07	4.44	4.48	4.25	4.34	281305
2013-08-08	4.38	4.77	4.38	4.50	718581
2013-08-09	4.50	4.54	4.32	4.44	495071
2013-08-12	4.37	4.45	4.27	4.38	327043
2013-08-13	4.34	4.40	4.00	4.10	465980
2013-08-14	4.05	4.05	3.78	3.97	434327
2013-08-15	3.91	3.97	3.80	3.80	248544
2013-08-16	3.80	4.00	3.75	4.00	272828
2013-08-19	3.95	3.99	3.85	3.86	112805
2013-08-20	3.85	3.88	3.79	3.87	80308
2013-08-21	3.92	4.08	3.91	4.05	226025
2013-08-22	3.99	4.25	3.96	4.20	136140
2013-08-23	4.20	4.40	4.20	4.33	1346195
2013-08-26	4.33	4.40	4.22	4.37	1340131
2013-08-27	4.42	4.42	4.25	4.30	98509
2013-08-28	4.30	4.30	4.08	4.16	150585
2013-08-29	4.18	4.34	4.18	4.31	88736
2013-08-30	4.32	4.40	4.14	4.15	109238
2013-09-03	4.16	4.30	4.10	4.28	171293
2013-09-04	4.25	4.34	4.17	4.20	155474
2013-09-05	4.17	4.28	4.16	4.24	102288
2013-09-06	4.24	4.33	4.15	4.33	194546
2013-09-09	4.35	4.98	4.34	4.75	1438423
2013-09-10	4.90	4.91	4.71	4.80	296349
2013-09-11	4.80	4.90	4.78	4.79	132806
2013-09-12	4.78	4.85	4.56	4.67	166218
2013-09-13	4.66	4.84	4.65	4.76	112547
2013-09-16	4.85	4.99	4.62	4.65	194371
2013-09-17	4.66	4.66	4.37	4.49	239033
2013-09-18	4.47	4.80	4.41	4.65	194982
2013-09-19	4.68	4.90	4.57	4.75	250685
2013-09-20	4.75	4.80	4.60	4.75	207962
2013-09-23	4.73	4.81	4.51	4.80	246377
2013-09-24	4.85	5.55	4.79	5.23	1691519
2013-09-25	5.21	5.70	5.11	5.42	1011518
2013-09-26	5.61	5.84	5.35	5.79	790729
2013-09-27	5.85	6.20	5.75	6.05	826828
2013-09-30	6.00	6.07	5.45	5.69	415167
2013-10-01	5.69	6.13	5.65	6.05	1118634
2013-10-02	6.05	6.27	6.00	6.08	401637
2013-10-03	6.04	6.15	5.88	6.02	222168
2013-10-04	6.05	6.08	5.89	6.04	212510
2013-10-07	5.97	6.09	5.85	5.86	266483
2013-10-08	6.15	7.53	6.06	6.82	3089789
2013-10-09	6.82	7.35	6.00	7.23	1414440
2013-10-10	7.37	8.27	7.00	8.01	1745969
2013-10-11	8.00	8.07	7.55	8.05	1031881
2013-10-14	8.00	8.48	7.73	8.19	876905
2013-10-15	8.20	8.33	7.82	8.08	374294
2013-10-16	8.12	8.30	8.08	8.11	368782
2013-10-17	8.17	8.30	7.91	8.16	310548
2013-10-18	8.18	8.25	7.55	7.87	508600
2013-10-21	8.11	8.88	8.10	8.85	1457761
2013-10-22	8.88	8.88	7.53	7.99	1668125
2013-10-23	7.94	8.10	7.61	7.98	364714
2013-10-24	8.04	8.04	7.73	8.01	262129
2013-10-25	8.06	8.06	7.77	7.99	240428
2013-10-28	7.92	7.92	7.51	7.66	466873
2013-10-29	7.70	7.85	7.50	7.65	324222
2013-10-30	7.66	7.76	6.73	6.95	815385
2013-10-31	6.94	7.02	6.26	7.00	1072099
2013-11-01	6.98	7.25	6.80	7.10	357207
2013-11-04	7.04	7.60	6.80	7.36	516438
2013-11-05	7.04	7.26	6.92	7.13	334463
2013-11-06	7.17	7.17	6.75	7.00	367368
2013-11-07	6.97	7.07	6.60	7.03	269803
2013-11-08	7.05	7.54	7.05	7.36	192004
2013-11-11	7.48	7.84	7.36	7.56	210306
2013-11-12	7.56	7.58	7.06	7.14	185495
2013-11-13	7.07	7.35	7.00	7.12	166618
2013-11-14	7.11	7.26	7.09	7.11	88821
2013-11-15	7.10	7.61	7.10	7.42	183571
2013-11-18	7.47	7.61	7.13	7.14	261183
2013-11-19	7.12	7.28	6.91	7.15	129839
2013-11-20	7.16	7.30	7.03	7.21	135316
2013-11-21	7.23	7.48	7.13	7.36	140271
2013-11-22	7.40	7.49	7.21	7.44	228498
2013-11-25	7.48	7.99	7.38	7.42	511660
2013-11-26	7.41	7.62	7.33	7.52	240595
2013-11-27	7.52	7.85	7.45	7.69	227002
2013-11-29	7.77	8.37	7.70	8.23	273544
2013-12-02	8.34	9.11	8.30	9.01	1506441
2013-12-03	9.00	9.22	8.80	9.08	573003
2013-12-04	9.00	9.30	8.50	8.98	722601
2013-12-05	8.97	9.14	8.65	8.70	353650
2013-12-06	8.85	8.85	7.60	8.16	665397
2013-12-09	8.03	8.30	7.67	8.28	381962
2013-12-10	8.33	8.33	7.30	7.60	758736
2013-12-11	7.59	7.75	7.37	7.67	419287
2013-12-12	7.66	7.93	7.54	7.92	240831
2013-12-13	7.97	8.13	7.74	8.10	181246
2013-12-16	8.16	8.87	8.05	8.74	665801
2013-12-17	8.72	9.09	8.55	8.75	636631
2013-12-18	9.01	9.49	8.60	9.14	2803544
2013-12-19	9.62	9.65	9.21	9.39	933267
2013-12-20	9.45	10.39	9.33	9.93	1355801
2013-12-23	10.25	10.72	10.11	10.71	1279712
2013-12-24	10.77	10.89	10.15	10.84	357726
2013-12-26	10.76	11.12	10.58	11.07	492526
2013-12-27	11.05	11.05	10.52	10.92	450487
2013-12-30	10.78	10.88	10.60	10.70	328998
2013-12-31	10.68	10.88	10.65	10.85	243234
2014-01-02	10.75	10.75	9.95	10.31	522853
2014-01-03	10.35	10.36	9.94	10.17	466075
2014-01-06	10.09	10.44	9.87	9.92	695623
2014-01-07	9.83	10.20	9.76	10.01	398689
2014-01-08	9.95	10.75	9.78	10.67	759152
2014-01-09	10.88	11.57	10.82	11.50	1666275
2014-01-10	11.54	12.36	11.01	12.10	1420154
2014-01-13	12.66	13.87	11.61	12.32	2114664
2014-01-14	12.50	12.96	12.00	12.84	1010979
2014-01-15	12.52	13.39	12.09	13.00	884101
2014-01-16	13.00	13.15	12.26	12.66	663100
2014-01-17	12.56	12.74	12.25	12.31	371541
2014-01-21	12.40	12.49	11.73	11.98	818223
2014-01-22	11.79	12.48	11.79	11.99	532991
2014-01-23	11.85	11.95	11.37	11.70	477720
2014-01-24	11.50	12.09	10.80	11.72	846911
2014-01-27	11.38	12.80	11.20	12.03	1053408
2014-01-28	12.17	13.80	12.10	13.66	1271584
2014-01-29	13.50	14.52	13.13	14.30	2669797
2014-01-30	14.51	15.30	14.48	15.30	1795484
2014-01-31	15.01	15.72	14.77	15.34	1411131
2014-02-03	15.24	15.41	14.51	15.07	982536
2014-02-04	15.31	15.54	14.60	14.60	736578
2014-02-05	15.00	15.00	13.91	14.46	750361
2014-02-06	14.46	15.54	14.23	14.54	689515
2014-02-07	15.74	17.38	15.43	17.25	3347199
2014-02-10	17.50	18.00	16.91	17.99	1366220
2014-02-11	18.26	19.08	17.90	18.83	2030466
2014-02-12	18.92	19.17	17.85	19.15	1339556
2014-02-13	18.82	19.96	18.50	19.74	1232799
2014-02-14	19.79	20.00	18.50	18.99	839289
2014-02-18	19.09	19.50	18.80	18.95	562162
2014-02-19	19.68	21.74	19.64	21.09	5233962
2014-02-20	21.05	22.19	20.86	21.90	1601435
2014-02-21	22.68	23.03	22.18	22.45	1739679
2014-02-24	22.63	23.14	22.02	22.40	1197360
2014-02-25	22.47	22.47	20.56	21.23	1378170
2014-02-26	21.15	22.25	21.00	21.94	803249
2014-02-27	22.02	22.27	20.50	20.89	1161700
2014-02-28	20.01	20.72	18.50	19.44	1914930
2014-03-03	19.90	20.90	19.44	20.08	1484878
2014-03-04	20.37	21.50	20.01	21.14	992913
2014-03-05	24.06	27.24	23.95	26.31	7691848
2014-03-06	27.06	27.63	24.50	25.29	2761385
2014-03-07	25.61	25.99	22.53	24.68	3162068
2014-03-10	24.54	26.82	23.84	26.57	1838571
2014-03-11	26.75	27.01	25.01	25.27	1733469
2014-03-12	25.07	25.93	24.02	25.16	1097356
2014-03-13	25.02	25.35	22.16	23.06	2398763
2014-03-14	22.89	23.38	22.23	23.02	1520862
2014-03-17	23.05	23.57	22.56	22.67	1189758
2014-03-18	22.67	24.22	22.12	24.11	1778045
2014-03-19	24.21	24.77	23.04	23.52	1235811
2014-03-20	23.42	24.17	22.63	23.81	1107209
2014-03-21	23.80	23.94	20.17	20.70	4099081
2014-03-24	21.05	21.10	15.97	17.37	7563514
2014-03-25	17.71	17.93	16.18	17.22	3497956
2014-03-26	17.26	18.25	16.29	16.37	1920080
2014-03-27	16.14	17.38	15.38	16.33	1845698
2014-03-28	16.30	16.92	15.46	15.62	1484942
2014-03-31	15.45	16.49	15.20	16.42	1940906
2014-04-01	16.37	18.87	16.36	18.28	3541284
2014-04-02	18.14	18.32	17.51	17.97	1515086
2014-04-03	17.95	18.64	16.59	17.17	1775024
2014-04-04	17.16	17.50	15.60	16.21	2365720
2014-04-07	16.00	17.37	15.56	16.73	1975951
2014-04-08	16.86	17.25	15.62	16.39	1646766
2014-04-09	16.35	17.09	16.30	16.90	1644345
2014-04-10	16.86	16.94	15.14	15.88	1362764
2014-04-11	15.72	15.97	12.84	13.13	3987834
2014-04-14	13.76	13.76	12.32	12.49	3262471
2014-04-15	12.40	12.67	10.32	11.42	5978925
2014-04-16	11.45	12.97	11.42	12.39	2969033
2014-04-17	12.32	13.07	11.67	12.77	2834121
2014-04-21	12.53	13.31	12.43	13.14	1307158
2014-04-22	13.02	14.39	13.02	13.52	2091136
2014-04-23	13.55	13.73	12.60	12.81	1075681
2014-04-24	12.99	13.18	12.00	12.63	909017
2014-04-25	12.48	12.52	11.87	12.20	907438
2014-04-28	12.14	12.26	10.56	11.00	2240993
2014-04-29	11.00	11.49	10.68	11.17	1111288
2014-04-30	10.90	11.03	10.36	10.92	1429827
2014-05-01	11.11	11.99	11.00	11.28	1485669
2014-05-02	11.39	11.43	10.77	11.01	858210
2014-05-05	10.80	11.23	10.60	10.96	760072
2014-05-06	11.04	11.13	10.16	10.22	1301519
2014-05-07	10.10	10.36	9.12	9.79	2188322
2014-05-08	10.00	10.61	9.80	9.87	1259779
2014-05-09	9.79	10.60	9.61	10.56	1178681
2014-05-12	10.39	11.47	9.84	10.91	2460241
2014-05-13	10.97	11.81	10.88	11.24	1618915
2014-05-14	11.16	11.49	10.70	11.07	882409
2014-05-15	11.09	11.21	10.55	11.00	1107215
2014-05-16	10.94	10.98	10.32	10.77	936142
2014-05-19	10.84	11.80	10.83	11.73	1452115
2014-05-20	11.74	11.98	11.17	11.30	1295512
2014-05-21	11.10	11.70	10.76	10.93	1216152
2014-05-22	11.03	11.62	10.75	11.46	1331018
2014-05-23	11.46	11.75	11.10	11.39	1371208
2014-05-27	11.48	12.94	11.47	12.85	1864984
2014-05-28	12.88	13.46	12.73	13.33	2221547
2014-05-29	13.33	13.71	13.00	13.22	1254745
2014-05-30	13.27	13.27	12.31	12.58	1544478
2014-06-02	12.61	12.64	11.76	12.00	1083930
2014-06-03	11.97	12.93	11.85	12.88	1404692
2014-06-04	12.75	13.14	12.38	12.80	970424
2014-06-05	12.89	14.13	12.77	14.06	3435486
2014-06-06	14.45	14.78	13.77	14.21	1855794
2014-06-09	14.31	15.42	14.21	14.46	2395702
2014-06-10	14.52	14.99	13.75	14.90	1794179
2014-06-11	14.62	15.44	14.51	14.94	1401071
2014-06-12	14.76	15.09	13.57	13.66	2241683
2014-06-13	13.00	13.04	11.08	12.33	7676415
2014-06-16	13.14	13.44	12.70	13.42	2133436
2014-06-17	13.39	14.08	13.10	13.98	1806035
2014-06-18	14.04	15.15	13.98	14.99	3319638
2014-06-19	15.10	15.33	13.35	13.89	2855975
2014-06-20	14.05	15.56	13.83	15.37	3725789
2014-06-23	15.73	15.73	14.61	15.05	2281274
2014-06-24	15.07	15.32	14.12	14.19	1575319
2014-06-25	14.05	14.40	13.39	13.42	1867316
2014-06-26	13.49	14.28	13.39	14.22	1562212
2014-06-27	14.22	14.80	13.87	14.35	10098172
2014-06-30	14.34	14.73	14.11	14.31	1361430
2014-07-01	14.52	14.52	13.54	13.58	2284270
2014-07-02	13.62	13.80	12.81	13.02	1966676
2014-07-03	13.07	13.24	12.40	13.18	1087814
2014-07-07	13.06	13.12	11.85	12.40	1935282
2014-07-08	12.32	12.35	11.34	11.40	2470331
2014-07-09	12.18	12.50	11.60	12.32	2699668
2014-07-10	12.01	12.35	11.83	12.22	1415651
2014-07-11	12.21	12.43	12.00	12.35	766508
2014-07-14	12.60	12.85	12.40	12.72	1156911
2014-07-15	12.76	12.81	11.90	12.20	1239612
2014-07-16	12.46	12.68	11.69	11.87	1561994
2014-07-17	11.76	11.85	10.93	11.11	1655334
2014-07-18	11.08	11.36	11.01	11.34	1313583
2014-07-21	11.23	11.34	10.70	11.10	1620903
2014-07-22	11.15	11.57	11.02	11.09	1175863
2014-07-23	11.16	11.78	11.12	11.66	1277230
2014-07-24	11.76	11.90	11.24	11.44	1162833
2014-07-25	11.36	11.38	11.09	11.24	775502
2014-07-28	11.20	11.29	10.62	10.72	2262666
2014-07-29	11.86	12.12	11.44	11.95	6444442
2014-07-30	12.21	13.21	11.99	13.18	4069630
2014-07-31	12.99	13.06	12.31	12.65	3254115
2014-08-01	12.73	13.05	11.75	11.98	3405017
2014-08-04	11.94	12.38	11.46	11.76	2132976
2014-08-05	11.53	12.03	11.48	11.85	2073210
2014-08-06	11.68	11.79	11.38	11.55	1573491
2014-08-07	11.65	12.23	11.55	12.05	1800078
2014-08-08	12.22	12.94	11.92	12.89	2460626
2014-08-11	13.17	13.50	12.65	12.85	3670919
2014-08-12	13.00	13.71	12.70	13.00	7139467
2014-08-13	12.00	13.20	11.76	13.01	8858449
2014-08-14	13.00	14.75	13.00	14.44	6732490
2014-08-15	14.62	14.73	13.65	13.94	4121949
2014-08-18	14.23	15.00	14.10	14.58	4000047
2014-08-19	14.79	14.87	13.85	14.22	3627904
2014-08-20	14.10	14.16	13.50	13.66	3289678
2014-08-21	13.50	13.61	12.58	12.72	4106402
2014-08-22	12.70	12.99	12.17	12.80	3951355
2014-08-25	13.17	13.59	12.89	13.44	3216499
2014-08-26	13.93	15.57	13.90	15.20	8929854
2014-08-27	15.27	15.63	14.62	14.77	4994303
2014-08-28	14.46	14.83	14.11	14.14	3591028
2014-08-29	14.20	14.80	14.15	14.57	2905036
2014-09-02	14.49	15.35	14.46	15.34	3308960
2014-09-03	15.62	17.38	15.61	16.27	7857724
2014-09-04	16.58	17.09	15.92	16.18	4643421
2014-09-05	16.18	16.38	15.08	15.82	4190053
2014-09-08	15.65	16.75	15.32	16.69	3236092
2014-09-09	17.00	17.42	15.91	16.13	4468702
2014-09-10	16.15	16.91	16.00	16.90	2951347
2014-09-11	16.59	16.99	16.30	16.96	2567056
2014-09-12	16.96	16.97	16.33	16.53	2301713
2014-09-15	16.36	16.42	14.55	15.22	4940837
2014-09-16	15.01	15.71	14.76	15.56	2158306
2014-09-17	16.26	16.61	15.85	16.07	4156075
2014-09-18	16.17	16.48	15.56	15.71	2435292
2014-09-19	15.80	15.85	15.03	15.25	3625709
2014-09-22	15.00	15.60	14.35	15.04	4431553
2014-09-23	14.78	15.49	14.53	14.95	2181462
2014-09-24	15.08	15.88	15.06	15.69	2513268
2014-09-25	15.64	15.88	14.87	14.97	2530519
2014-09-26	15.27	15.50	14.95	15.11	1712379
2014-09-29	14.52	15.35	14.51	15.05	2171652
2014-09-30	15.05	15.16	14.59	14.77	1890268
2014-10-01	14.69	14.80	13.55	13.76	3416882
2014-10-02	13.69	14.11	13.01	13.92	3392427
2014-10-03	14.08	14.52	13.91	14.03	2177730
2014-10-06	14.12	14.15	13.18	13.49	2533360
2014-10-07	13.42	13.50	12.50	12.51	3050292
2014-10-08	11.92	12.52	5.47	7.03	54778072
2014-10-09	7.35	7.80	6.75	6.92	19885945
2014-10-10	6.85	6.93	6.25	6.37	5571611
2014-10-13	6.45	6.45	5.76	6.03	5853104
2014-10-14	6.05	6.17	5.50	5.88	5475298
2014-10-15	5.70	6.54	5.67	6.47	4839465
2014-10-16	6.32	7.15	6.27	7.02	6943337
2014-10-17	7.20	7.32	6.25	6.45	5254032
2014-10-20	6.42	6.73	6.27	6.57	1776508
2014-10-21	6.57	6.95	6.46	6.80	1977219
2014-10-22	6.91	7.12	6.72	6.75	1772528
2014-10-23	6.86	7.31	6.76	6.92	3334296
2014-10-24	6.97	7.22	6.92	7.16	3215619
2014-10-27	7.11	7.20	6.76	6.96	1437472
2014-10-28	7.02	7.13	6.82	6.87	2135145
2014-10-29	6.87	6.88	6.55	6.70	1922560
2014-10-30	6.61	6.84	6.59	6.73	1491526
2014-10-31	6.96	6.98	6.32	6.52	2972294
2014-11-03	6.52	6.72	6.42	6.52	1320081
2014-11-04	6.51	6.55	6.17	6.41	1473422
2014-11-05	6.48	6.53	6.16	6.19	1765633
2014-11-06	6.18	6.45	6.18	6.31	1737076
2014-11-07	6.25	6.25	5.84	6.06	6273313
2014-11-10	6.40	6.50	6.13	6.21	5049816
2014-11-11	6.36	6.57	6.23	6.50	3240971
2014-11-12	6.40	6.79	6.38	6.53	2255558
2014-11-13	6.52	6.60	6.41	6.41	372733
2014-11-14	6.20	6.25	5.82	6.04	2585232
2014-11-17	6.02	6.12	5.85	5.94	1449087
2014-11-18	5.92	6.06	5.88	5.95	1603037
2014-11-19	5.93	6.00	5.52	5.55	3097243
2014-11-20	5.60	5.82	5.55	5.74	2138238
2014-11-21	5.85	5.98	5.72	5.90	1841337
2014-11-24	5.90	6.18	5.90	6.17	2278561
2014-11-25	6.20	6.20	5.71	5.84	4667797
2014-11-26	5.80	5.93	5.73	5.78	1881177
2014-11-28	5.78	5.89	5.65	5.82	1554774
2014-12-01	5.76	5.78	5.32	5.39	2997121
2014-12-02	5.41	5.48	5.16	5.22	2189858
2014-12-03	5.24	5.39	5.17	5.35	1430594
2014-12-04	5.36	5.37	4.95	5.00	1922431
2014-12-05	5.07	5.77	4.97	5.73	3584918
2014-12-08	5.68	5.71	5.10	5.14	1880063
2014-12-09	5.01	5.73	5.00	5.71	1965492
2014-12-10	5.65	5.72	5.43	5.45	1509410
2014-12-11	5.54	6.07	5.48	5.93	3775553
2014-12-12	5.90	6.03	5.63	5.76	2329664
2014-12-15	5.77	6.01	5.34	5.45	1857470
2014-12-16	5.55	6.19	5.42	5.86	2798442
2014-12-17	5.91	6.18	5.80	6.09	2369411
2014-12-18	6.12	6.15	5.95	6.11	1455954
2014-12-19	6.14	6.40	6.02	6.39	4914268
2014-12-22	6.30	6.75	6.11	6.55	2199080
2014-12-23	6.57	6.57	6.08	6.28	1758260
2014-12-24	6.27	6.55	6.20	6.35	727184
2014-12-26	6.35	6.61	6.35	6.52	795960
2014-12-29	6.48	6.75	6.48	6.62	1414824
2014-12-30	6.58	8.55	6.53	7.57	11695453
2014-12-31	7.91	8.15	7.23	7.38	4636797
2015-01-02	7.71	7.99	7.49	7.71	4198532
2015-01-05	7.69	8.09	7.36	7.50	3809619
2015-01-06	7.50	7.75	6.61	6.96	3493969
2015-01-07	7.01	7.45	7.01	7.38	1860994
2015-01-08	7.44	8.08	7.38	8.00	3783889
2015-01-09	7.95	9.33	7.75	9.06	7096075
2015-01-12	7.44	7.51	6.51	6.90	8616581
2015-01-13	6.80	6.81	6.28	6.32	4168703
2015-01-14	6.16	6.75	6.02	6.71	2686649
2015-01-15	6.66	6.95	6.42	6.56	1884248
2015-01-16	6.54	6.90	6.53	6.86	1395143
2015-01-20	6.95	7.19	6.86	7.06	1359608
2015-01-21	7.17	7.28	6.60	6.76	1756083
2015-01-22	6.42	6.74	6.12	6.63	2688742
2015-01-23	6.57	6.64	6.31	6.43	1102350
2015-01-26	6.37	6.82	6.35	6.77	1369688
2015-01-27	6.79	7.03	6.60	6.77	1344187
2015-01-28	6.79	6.87	6.58	6.65	1153527
2015-01-29	6.64	6.67	6.38	6.60	947393
2015-01-30	6.52	6.66	6.30	6.31	1839640
2015-02-02	6.31	6.32	6.01	6.15	1521395
2015-02-03	6.15	6.48	6.07	6.44	1289095
2015-02-04	6.33	6.39	6.14	6.21	1102404
2015-02-05	6.24	6.77	6.17	6.68	1752223
2015-02-06	6.65	6.95	6.27	6.39	1765037
2015-02-09	6.49	6.53	6.15	6.21	2097890
2015-02-10	6.25	6.72	6.21	6.32	1965648
2015-02-11	6.33	6.44	6.15	6.35	1154073
2015-02-12	6.40	6.64	6.26	6.56	1599727
2015-02-13	6.60	6.80	6.56	6.77	1465575
2015-02-17	6.75	7.40	6.75	7.11	2296758
2015-02-18	7.11	7.30	6.95	7.15	1816601
2015-02-19	7.11	7.26	7.01	7.10	943548
2015-02-20	7.12	7.48	7.10	7.38	2172304
2015-02-23	7.49	8.01	7.43	7.83	2726155
2015-02-24	7.84	8.06	7.56	7.73	1633949
2015-02-25	7.62	7.90	7.21	7.89	1672547
2015-02-26	7.85	7.89	7.58	7.74	711378
2015-02-27	7.73	7.75	7.44	7.53	1000928
2015-03-02	7.49	7.51	6.91	7.32	1349788
2015-03-03	7.26	7.32	6.86	7.21	1561389
2015-03-04	7.14	7.53	7.02	7.51	1005472
2015-03-05	8.30	8.36	7.61	7.94	5506634
2015-03-06	7.83	8.01	7.70	7.75	1646410
2015-03-09	7.77	7.82	7.34	7.40	1581696
2015-03-10	7.36	7.47	7.15	7.31	1223093
2015-03-11	7.31	7.58	7.21	7.55	1325236
2015-03-12	7.61	7.77	7.41	7.54	1032036
2015-03-13	7.56	7.63	7.24	7.53	930855
2015-03-16	7.54	7.58	7.26	7.42	769479
2015-03-17	7.40	7.64	7.34	7.54	758496
2015-03-18	7.51	7.74	7.42	7.68	1001298
2015-03-19	7.68	7.88	7.56	7.73	1199486
2015-03-20	7.82	7.90	7.35	7.37	2030991
2015-03-23	7.27	7.35	6.77	7.05	1834985
2015-03-24	7.10	7.38	7.05	7.16	1097662
2015-03-25	7.16	7.20	6.85	6.89	1545073
2015-03-26	6.83	6.88	6.50	6.74	1451296
2015-03-27	6.76	7.03	6.76	6.98	875973
2015-03-30	7.05	7.18	6.83	7.00	706689
2015-03-31	6.94	7.04	6.68	6.77	964674
2015-04-01	6.73	7.44	6.60	7.43	2119492
2015-04-02	7.38	7.86	7.21	7.60	2539790
2015-04-06	7.59	7.79	7.37	7.63	1268295
2015-04-07	7.64	7.91	7.62	7.75	2337712
2015-04-08	7.84	8.02	7.77	7.99	2286780
2015-04-09	7.97	8.04	7.83	7.95	1257225
2015-04-10	8.00	8.02	7.80	7.91	1494830
2015-04-13	8.80	8.90	7.95	8.00	8550919
2015-04-14	7.47	7.74	7.35	7.38	3063047
2015-04-15	7.41	7.50	7.02	7.09	3345453
2015-04-16	7.15	7.30	7.03	7.11	1771833
2015-04-17	7.03	7.12	6.84	7.08	1456117
2015-04-20	7.10	7.13	6.88	6.95	1090685
2015-04-21	7.00	7.01	6.66	6.74	1473323
2015-04-22	6.77	7.10	6.62	6.88	1418629
2015-04-23	7.10	7.39	7.05	7.23	1775403
2015-04-24	7.25	7.41	7.18	7.28	922636
2015-04-27	7.28	7.37	6.88	7.05	1374268
2015-04-28	7.03	7.18	6.81	6.95	926982
2015-04-29	6.90	7.16	6.77	7.03	897245
2015-04-30	7.02	7.15	6.78	6.90	1271650
2015-05-01	6.95	7.01	6.85	6.97	813968
2015-05-04	7.01	7.19	6.92	6.94	801993
2015-05-05	7.01	7.02	6.85	6.93	682143
2015-05-06	6.99	6.99	6.80	6.87	663605
2015-05-07	6.87	7.00	6.73	6.86	919836
2015-05-08	6.94	7.05	6.75	7.04	1876492
2015-05-11	7.04	7.10	6.67	6.69	2296975
2015-05-12	6.44	6.76	6.26	6.27	3276811
2015-05-13	6.39	6.39	6.00	6.17	2511873
2015-05-14	6.19	6.38	5.99	6.31	1271239
2015-05-15	6.31	6.36	6.16	6.29	721615
2015-05-18	6.26	6.32	6.10	6.18	1054207
2015-05-19	6.15	6.24	6.05	6.08	864193
2015-05-20	6.07	6.24	6.02	6.14	602695
2015-05-21	6.15	6.31	6.12	6.16	541764
2015-05-22	6.18	6.30	6.12	6.26	658537
2015-05-26	6.30	6.37	6.07	6.12	831033
2015-05-27	6.13	6.22	6.06	6.21	712588
2015-05-28	6.17	6.37	6.14	6.25	736642
2015-05-29	6.27	6.45	6.22	6.30	1100985
2015-06-01	6.24	6.37	6.11	6.21	730723
2015-06-02	6.22	6.40	6.17	6.34	662225
2015-06-03	6.34	6.52	6.29	6.43	782718
2015-06-04	6.42	6.55	6.23	6.31	517237
2015-06-05	6.29	6.65	6.21	6.56	1000000
2015-06-08	6.55	6.64	6.45	6.52	740980
2015-06-09	6.47	6.51	6.31	6.40	706731
2015-06-10	6.40	6.65	6.40	6.54	1115154
2015-06-11	6.50	6.86	6.50	6.78	1163576
2015-06-12	6.71	6.84	6.67	6.72	726644
2015-06-15	6.64	6.80	6.50	6.74	854441
2015-06-16	6.68	6.82	6.65	6.69	369269
2015-06-17	7.01	7.35	6.86	7.20	3184828
2015-06-18	7.19	7.40	6.96	7.18	2501149
2015-06-19	7.20	7.22	6.95	7.13	1089734
2015-06-22	7.20	7.26	7.04	7.14	1066399
2015-06-23	7.14	7.50	7.01	7.44	1754159
2015-06-24	7.41	7.50	7.22	7.25	1288715
2015-06-25	7.29	7.35	7.14	7.20	775963
2015-06-26	7.18	7.29	7.04	7.13	1533217
2015-06-29	7.02	7.07	6.79	6.90	1524625
2015-06-30	6.96	7.15	6.91	7.15	862266
2015-07-01	7.23	7.40	6.88	6.95	1034165
2015-07-02	6.98	7.12	6.80	6.84	657750
2015-07-06	6.80	7.18	6.73	6.88	835423
2015-07-07	6.88	7.07	6.59	6.77	642963
2015-07-08	6.64	6.90	6.53	6.57	1017867
2015-07-09	6.66	6.76	6.54	6.61	765964
2015-07-10	6.78	6.92	6.50	6.68	1354771
2015-07-13	6.74	6.80	6.60	6.77	637603
2015-07-14	6.79	6.99	6.77	6.97	626615
2015-07-15	7.00	7.10	6.83	6.87	682083
2015-07-16	6.91	7.00	6.84	6.89	514373
2015-07-17	6.90	6.94	6.77	6.85	447245
2015-07-20	6.87	6.90	6.65	6.66	538457
2015-07-21	6.66	6.72	6.55	6.61	486378
2015-07-22	6.60	6.61	6.41	6.58	503043
2015-07-23	6.56	6.88	6.55	6.70	740225
2015-07-24	6.66	6.80	6.42	6.45	712746
2015-07-27	6.40	6.40	6.04	6.31	1049537
2015-07-28	6.33	6.41	6.11	6.28	920915
2015-07-29	6.23	6.30	6.01	6.19	994126
2015-07-30	6.19	6.19	6.01	6.10	875305
2015-07-31	6.10	6.22	6.02	6.18	592173
2015-08-03	6.19	6.21	5.97	6.04	889648
2015-08-04	6.04	6.15	5.89	6.03	916721
2015-08-05	6.11	7.17	6.11	6.77	2982823
2015-08-06	6.85	6.95	6.17	6.21	1536902
2015-08-07	6.18	6.19	5.90	6.11	1339170
2015-08-10	6.12	6.37	5.98	6.11	1129700
2015-08-11	6.10	6.18	5.92	5.96	916521
2015-08-12	5.95	5.97	4.83	5.85	2027122
2015-08-13	5.79	6.00	5.67	5.77	1108530
2015-08-14	5.73	5.73	5.42	5.50	1616682
2015-08-17	5.50	5.84	5.40	5.83	1232479
2015-08-18	5.84	6.10	5.70	5.75	1288174
2015-08-19	5.69	5.96	5.46	5.55	936711
2015-08-20	5.48	5.66	5.45	5.55	1031986
2015-08-21	5.40	5.74	5.30	5.57	1167799
2015-08-24	4.90	5.34	4.35	5.01	2187392
2015-08-25	5.18	5.43	5.09	5.16	998093
2015-08-26	5.32	5.53	5.21	5.53	1042057
2015-08-27	5.63	5.74	5.48	5.67	947393
2015-08-28	5.64	5.79	5.61	5.77	711232
2015-08-31	5.69	6.06	5.63	5.93	962426
2015-09-01	5.79	5.92	5.61	5.66	705855
2015-09-02	5.88	5.88	5.53	5.83	1147756
2015-09-03	5.81	5.85	5.38	5.48	1102751
2015-09-04	5.37	5.56	5.24	5.52	970340
2015-09-08	5.61	5.65	5.41	5.48	1042555
2015-09-09	5.56	5.68	5.49	5.55	1145772
2015-09-10	5.55	5.77	5.54	5.72	1137837
2015-09-11	6.00	6.60	6.00	6.40	3846965
2015-09-14	6.31	6.61	6.16	6.54	1283295
2015-09-15	6.63	7.09	6.49	7.00	1878544
2015-09-16	7.06	7.84	7.02	7.62	2911746
2015-09-17	7.66	7.69	7.28	7.47	2447349
2015-09-18	7.42	7.77	7.10	7.34	1902829
2015-09-21	7.58	7.72	7.13	7.41	2520221
2015-09-22	7.61	7.61	6.87	7.05	2214041
2015-09-23	7.25	7.33	6.68	6.74	2050674
2015-09-24	9.01	9.36	7.06	7.19	22498112
2015-09-25	7.60	7.92	7.00	7.26	5667707
2015-09-28	7.27	7.39	6.23	6.30	3111895
2015-09-29	6.40	6.56	5.68	5.75	2555403
2015-09-30	5.79	5.94	5.29	5.76	3547637
2015-10-01	5.91	5.96	5.51	5.64	1926300
2015-10-02	5.34	5.91	5.30	5.80	2254701
2015-10-05	5.99	6.24	5.92	6.20	1735272
2015-10-06	6.15	6.23	5.80	5.92	1457391
2015-10-07	5.97	6.02	5.64	5.69	1890781
2015-10-08	5.70	5.79	5.49	5.76	1130544
2015-10-09	5.72	5.97	5.65	5.89	954619
2015-10-12	5.85	5.89	5.53	5.57	967248
2015-10-13	5.60	5.67	5.11	5.26	2074523
2015-10-14	5.26	5.47	5.12	5.23	1443584
2015-10-15	5.20	5.55	5.20	5.50	1048876
2015-10-16	5.52	5.62	5.34	5.38	1274068
2015-10-19	5.33	5.56	5.14	5.25	1513077
2015-10-20	5.18	5.32	5.10	5.19	1162031
2015-10-21	5.20	5.26	4.83	4.90	1726815
2015-10-22	4.97	5.04	4.83	4.96	1130888
2015-10-23	5.01	5.36	4.93	5.35	1513594
2015-10-26	5.38	5.43	5.15	5.19	835769
2015-10-27	5.13	5.29	5.11	5.24	1236121
2015-10-28	5.27	5.34	5.10	5.17	1056798
2015-10-29	5.19	5.40	5.09	5.19	1053944
2015-10-30	5.23	5.29	5.12	5.15	641239
2015-11-02	5.17	5.45	5.12	5.35	842623
2015-11-03	5.37	5.40	5.20	5.31	975683
2015-11-04	5.34	5.54	5.27	5.47	930870
2015-11-05	5.44	5.52	5.23	5.31	837664
2015-11-06	5.29	5.37	5.16	5.35	874925
2015-11-09	5.32	5.46	5.27	5.42	755611
2015-11-10	5.42	5.48	5.28	5.45	836270
2015-11-11	5.46	5.88	5.43	5.75	1615029
2015-11-12	5.71	5.82	5.46	5.50	996237
2015-11-13	5.50	5.76	5.42	5.68	903407
2015-11-16	5.98	6.14	5.66	5.73	2352073
2015-11-17	5.92	5.92	5.38	5.49	1447366
2015-11-18	5.47	5.61	5.42	5.57	1197382
2015-11-19	5.56	5.61	5.36	5.41	965062
2015-11-20	5.46	5.46	5.30	5.39	712181
2015-11-23	5.38	5.65	5.28	5.56	666545
2015-11-24	5.56	5.89	5.40	5.79	897590
2015-11-25	5.83	6.13	5.82	6.08	1273244
2015-11-27	6.06	6.33	6.02	6.29	601783
2015-11-30	6.35	6.38	6.05	6.32	900523
2015-12-01	6.38	6.40	5.99	6.15	932292
2015-12-02	6.17	6.22	5.93	5.96	849604
2015-12-03	5.97	5.97	5.46	5.50	1173789
2015-12-04	5.47	5.58	5.42	5.54	652225
2015-12-07	5.86	6.40	5.65	6.24	2458624
2015-12-08	6.10	6.45	6.05	6.19	1063587
2015-12-09	6.15	6.20	5.96	5.98	797914
2015-12-10	5.95	5.97	5.80	5.84	849363
2015-12-11	5.67	5.80	5.60	5.64	933837
2015-12-14	5.65	5.73	5.48	5.69	1273991
2015-12-15	5.75	5.94	5.50	5.58	1319788
2015-12-16	5.64	5.74	5.46	5.72	1269181
2015-12-17	5.73	6.28	5.64	6.12	1251341
2015-12-18	6.12	6.31	5.95	5.98	2309400
2015-12-21	6.10	6.15	5.82	6.10	878010
2015-12-22	6.08	6.15	5.83	5.99	780045
2015-12-23	5.99	6.17	5.95	6.08	506403
2015-12-24	6.04	6.23	6.04	6.20	344338
2015-12-28	6.18	6.30	6.05	6.19	603188
2015-12-29	6.22	6.29	6.15	6.20	561301
2015-12-30	6.18	6.25	6.08	6.13	725601
2015-12-31	6.10	6.24	6.05	6.15	550342
2016-01-04	5.97	6.05	5.85	5.98	985791
2016-01-05	5.94	6.04	5.76	5.87	724971
2016-01-06	5.74	5.84	5.34	5.45	1284192
2016-01-07	5.18	5.41	5.01	5.30	2218167
2016-01-08	5.38	5.66	5.26	5.36	1052164
2016-01-11	5.36	5.49	4.86	5.04	1260611
2016-01-12	5.04	5.28	4.80	4.98	1358363
2016-01-13	4.95	5.12	4.61	4.65	1000130
2016-01-14	4.64	4.91	4.41	4.79	948355
2016-01-15	4.63	4.75	4.41	4.58	1196603
2016-01-19	4.70	4.75	3.84	3.84	2461716
2016-01-20	3.70	4.10	3.26	3.98	1886510
2016-01-21	4.06	4.09	3.75	4.00	893394
2016-01-22	4.08	4.30	3.96	4.19	777048
2016-01-25	4.16	4.25	3.83	3.84	937870
2016-01-26	3.84	3.84	3.55	3.74	964464
2016-01-27	3.72	3.79	3.58	3.64	616281
2016-01-28	3.69	3.69	3.40	3.48	791651
2016-01-29	3.48	3.60	3.36	3.48	844400
2016-02-01	3.45	3.50	3.32	3.45	546625
2016-02-02	3.41	3.44	3.20	3.25	819350
2016-02-03	3.26	3.40	3.12	3.40	1047255
2016-02-04	3.40	3.86	3.35	3.69	928792
2016-02-05	3.73	3.73	3.46	3.46	792621
2016-02-08	3.40	3.42	3.14	3.24	769192
2016-02-09	3.27	3.40	3.11	3.18	814142
2016-02-10	3.40	3.62	3.20	3.21	943539
2016-02-11	3.14	3.36	3.07	3.30	885475
2016-02-12	3.32	3.39	3.22	3.36	598971
2016-02-16	3.40	3.64	3.40	3.56	748295
2016-02-17	3.60	3.96	3.58	3.94	765014
2016-02-18	3.92	3.98	3.74	3.78	723040
2016-02-19	3.81	4.01	3.70	3.94	703757
2016-02-22	3.98	4.17	3.95	4.09	643494
2016-02-23	4.09	4.17	3.86	3.88	533827
2016-02-24	3.87	3.87	3.57	3.83	565733
2016-02-25	3.86	3.91	3.72	3.86	446734
2016-02-26	3.89	3.97	3.84	3.97	386634
2016-02-29	3.96	4.10	3.87	3.90	547697
2016-03-01	3.90	4.14	3.87	4.14	640093
2016-03-02	4.14	4.48	4.10	4.14	735046
2016-03-03	4.38	4.50	4.19	4.24	816990
2016-03-04	4.20	4.54	4.16	4.33	582637
2016-03-07	4.32	5.00	4.29	4.76	868130
2016-03-08	4.78	4.95	4.55	4.76	914383
2016-03-09	4.66	4.75	4.39	4.48	570731
2016-03-10	4.45	4.59	4.25	4.48	486232
2016-03-11	4.59	4.59	4.25	4.49	371711
2016-03-14	4.46	4.68	4.44	4.51	387594
2016-03-15	4.35	4.51	4.17	4.22	694377
2016-03-16	4.19	4.29	4.10	4.21	344993
2016-03-17	4.20	4.28	4.04	4.21	451047
2016-03-18	4.31	4.53	4.12	4.53	854529
2016-03-21	4.48	4.68	4.32	4.50	436678
2016-03-22	4.44	4.89	4.35	4.82	455637
2016-03-23	4.79	4.99	4.39	4.40	548007
2016-03-24	4.25	4.68	4.25	4.57	354510
2016-03-28	4.60	4.60	4.43	4.48	107075
2016-03-29	4.43	4.75	4.26	4.47	688882
2016-03-30	5.00	5.13	4.72	4.74	652832
2016-03-31	4.72	4.91	4.70	4.74	392129
2016-04-01	4.76	4.95	4.68	4.90	518909
2016-04-04	4.90	5.30	4.90	5.03	977507
2016-04-05	4.98	5.25	4.90	5.10	382846
2016-04-06	5.15	5.30	5.08	5.25	482604
2016-04-07	5.25	5.42	5.18	5.34	475919
2016-04-08	5.48	5.48	5.01	5.19	831229
2016-04-11	5.22	5.44	5.14	5.16	480317
2016-04-12	5.20	5.28	5.05	5.26	337080
2016-04-13	6.00	6.12	5.61	5.94	2503060
2016-04-14	5.89	6.20	5.75	6.18	1164134
2016-04-15	6.19	6.35	6.05	6.23	936899
2016-04-18	6.18	6.50	6.15	6.43	987723
2016-04-19	6.55	6.55	6.15	6.25	763144
2016-04-20	6.29	6.30	6.04	6.14	819316
2016-04-21	6.00	6.24	5.88	6.13	795229
2016-04-22	6.12	6.34	6.06	6.26	395259
2016-04-25	6.23	6.37	6.19	6.24	460329
2016-04-26	6.22	6.24	5.86	6.01	842769
2016-04-27	5.95	6.01	5.74	5.94	711354
2016-04-28	5.94	6.14	5.83	5.92	480134
2016-04-29	5.89	5.99	5.75	5.79	473962
2016-05-02	5.78	6.03	5.64	6.02	480625
2016-05-03	5.84	6.00	5.75	5.81	309908
2016-05-04	5.74	5.87	5.66	5.74	479079
2016-05-05	5.74	5.75	5.61	5.67	416715
2016-05-06	5.62	5.75	5.43	5.59	731134
2016-05-09	5.65	5.85	5.56	5.76	519584
2016-05-10	5.77	5.85	5.50	5.72	544579
2016-05-11	5.69	5.89	5.43	5.58	753092
2016-05-12	5.56	5.62	5.18	5.33	626394
2016-05-13	5.25	5.62	5.18	5.23	735619
2016-05-16	5.24	5.44	5.08	5.09	824077
2016-05-17	5.14	5.21	4.92	4.95	748540
2016-05-18	4.88	5.12	4.85	4.99	533206
2016-05-19	5.15	5.34	4.86	5.01	749493
2016-05-20	5.10	5.50	5.02	5.42	685993
2016-05-23	5.48	5.75	5.46	5.64	476569
2016-05-24	5.68	5.82	5.58	5.75	368727
2016-05-25	5.78	5.93	5.70	5.88	394709
2016-05-26	5.94	5.94	5.76	5.84	388224
2016-05-27	5.84	5.93	5.71	5.89	298109
2016-05-31	5.93	6.24	5.83	6.13	462392
2016-06-01	6.09	6.13	5.97	6.03	427841
2016-06-02	6.00	6.20	6.00	6.18	375769
2016-06-03	6.17	6.18	5.95	6.12	334545
2016-06-06	6.17	6.25	5.98	6.24	526966
2016-06-07	6.23	6.23	6.08	6.15	277786
2016-06-08	6.15	6.18	6.00	6.08	318698
2016-06-09	6.18	6.19	5.98	5.99	394577
2016-06-10	5.88	5.98	5.80	5.85	466849
2016-06-13	5.79	5.98	5.79	5.87	378465
2016-06-14	5.85	6.04	5.56	5.71	492762
2016-06-15	5.73	5.90	5.63	5.81	434491
2016-06-16	5.75	5.97	5.67	5.93	302252
2016-06-17	5.94	5.94	5.71	5.74	579280
2016-06-20	5.82	5.99	5.76	5.88	353137
2016-06-21	5.91	5.94	5.56	5.65	319859
2016-06-22	5.65	5.80	5.52	5.68	388118
2016-06-23	5.73	5.89	5.67	5.88	267375
2016-06-24	5.58	5.78	5.28	5.47	1323535
2016-06-27	5.42	5.45	5.08	5.14	580882
2016-06-28	5.11	5.40	5.11	5.31	449151
2016-06-29	5.37	5.46	5.25	5.41	351782
2016-06-30	5.39	5.50	5.28	5.32	357273
2016-07-01	5.29	5.58	5.29	5.50	284737
2016-07-05	5.43	5.49	5.33	5.37	235143
2016-07-06	5.36	5.62	5.34	5.48	325077
2016-07-07	5.49	5.60	5.40	5.56	271007
2016-07-08	5.60	5.74	5.56	5.73	431577
2016-07-11	5.76	5.88	5.68	5.77	359079
2016-07-12	5.81	5.98	5.78	5.85	341649
2016-07-13	5.86	5.92	5.60	5.60	304780
2016-07-14	5.65	5.71	5.52	5.54	235666
2016-07-15	5.58	5.87	5.54	5.81	350720
2016-07-18	5.80	5.90	5.74	5.89	289307
2016-07-19	5.88	5.94	5.58	5.60	231181
2016-07-20	5.61	5.80	5.61	5.73	417397
2016-07-21	5.74	5.85	5.48	5.58	465883
2016-07-22	5.58	5.75	5.52	5.65	193334
2016-07-25	5.65	5.69	5.50	5.65	235233
2016-07-26	5.64	5.83	5.54	5.75	313172
2016-07-27	5.76	6.04	5.76	6.01	452532
2016-07-28	6.02	6.12	5.90	5.98	328533
2016-07-29	6.00	6.02	5.89	5.96	271781
2016-08-01	5.97	6.09	5.79	5.86	581599
2016-08-02	5.85	5.94	5.64	5.74	382929
2016-08-03	5.66	5.99	5.66	5.89	435355
2016-08-04	5.91	5.98	5.84	5.90	324688
2016-08-05	5.92	6.05	5.88	5.99	530977
2016-08-08	6.01	6.07	5.78	5.90	282060
2016-08-09	5.86	6.44	5.50	6.39	2022112
2016-08-10	5.92	6.00	5.61	5.83	1134708
2016-08-11	5.83	5.85	5.68	5.74	432691
2016-08-12	5.72	6.03	5.68	5.96	553721
2016-08-15	5.93	6.18	5.93	6.12	651236
2016-08-16	6.08	6.30	6.07	6.17	646093
2016-08-17	6.14	6.35	6.09	6.34	577219
2016-08-18	6.67	7.20	6.60	7.06	3047819
2016-08-19	7.14	7.73	7.00	7.50	2233548
2016-08-22	7.58	8.00	7.40	7.75	1316310
2016-08-23	7.83	8.22	7.82	8.08	1590232
2016-08-24	8.20	8.22	6.68	6.89	3090414
2016-08-25	6.95	7.30	6.70	6.88	1281951
2016-08-26	6.87	7.11	6.82	6.95	737160
2016-08-29	6.83	6.95	6.60	6.89	767151
2016-08-30	6.83	7.47	6.83	7.08	1073742
2016-08-31	7.03	7.13	6.73	6.93	923896
2016-09-01	6.85	7.08	6.83	7.06	465702
2016-09-02	7.12	7.32	7.01	7.15	504394
2016-09-06	7.09	7.37	7.09	7.16	528554
2016-09-07	7.20	7.36	7.10	7.34	550951
2016-09-08	7.24	7.75	7.24	7.65	873934
2016-09-09	7.66	7.66	7.13	7.16	838074
2016-09-12	7.01	7.28	6.80	7.22	1080623
2016-09-13	7.12	7.20	6.87	6.94	653699
2016-09-14	6.92	7.22	6.89	7.06	606006
2016-09-15	6.97	7.24	6.93	7.14	571359
2016-09-16	7.11	7.27	7.02	7.08	1467148
2016-09-19	7.10	7.25	7.03	7.08	503481
2016-09-20	7.19	7.59	7.16	7.36	770550
2016-09-21	7.36	7.48	6.98	7.21	800751
2016-09-22	7.29	7.34	7.04	7.27	566995
2016-09-23	7.27	7.36	7.16	7.22	363486
2016-09-26	7.15	7.22	7.03	7.04	432863
2016-09-27	7.07	7.24	7.01	7.13	450931
2016-09-28	7.13	7.20	6.83	7.04	666989
2016-09-29	8.05	8.09	7.20	7.30	6609227
2016-09-30	7.57	7.72	7.25	7.35	1762686
2016-10-03	7.47	7.49	7.12	7.18	1007287
2016-10-04	7.20	7.40	7.10	7.29	766190
2016-10-05	7.34	7.74	7.25	7.52	930154
2016-10-06	7.45	7.48	6.95	7.03	1557599
2016-10-07	7.02	7.10	6.80	7.04	964095
2016-10-10	7.20	7.28	7.10	7.24	632567
2016-10-11	7.16	7.22	6.87	6.95	664569
2016-10-12	6.91	7.10	6.81	6.82	574191
2016-10-13	6.76	7.09	6.75	6.95	673043
2016-10-14	6.97	6.99	6.64	6.64	691584
2016-10-17	6.61	6.69	6.43	6.59	510161
2016-10-18	6.68	6.72	6.59	6.65	364721
2016-10-19	6.64	6.73	6.52	6.65	383000
2016-10-20	6.60	6.85	6.60	6.83	617464
2016-10-21	6.76	6.86	6.68	6.70	325526
2016-10-24	6.72	6.76	6.52	6.56	363292
2016-10-25	6.51	6.59	6.30	6.33	388743
2016-10-26	6.28	6.44	6.13	6.15	480941
2016-10-27	6.15	6.28	6.00	6.04	452228
2016-10-28	6.00	6.08	5.80	5.87	625888
2016-10-31	5.83	5.93	5.64	5.80	471895
2016-11-01	5.80	6.04	5.77	6.02	591251
2016-11-02	6.03	6.06	5.83	5.84	590236
2016-11-03	5.89	5.90	5.56	5.59	756565
2016-11-04	5.55	5.75	5.55	5.68	612023
2016-11-07	5.78	6.04	5.68	5.87	714375
2016-11-08	5.82	6.18	5.82	6.11	765483
2016-11-09	4.82	5.50	4.15	4.20	6462820
2016-11-10	4.24	4.34	4.09	4.30	2321243
2016-11-11	4.40	4.56	4.14	4.18	2415252
2016-11-14	4.25	4.56	4.25	4.42	1885480
2016-11-15	4.44	4.77	4.38	4.73	986308
2016-11-16	4.73	5.01	4.40	4.44	1608774
2016-11-17	4.45	4.59	4.39	4.51	688985
2016-11-18	4.55	4.61	4.40	4.42	879811
2016-11-21	4.44	4.47	4.22	4.35	1303557
2016-11-22	4.39	4.56	4.37	4.44	1891404
2016-11-23	4.49	4.55	4.25	4.49	1711737
2016-11-25	4.46	4.70	4.40	4.67	571281
2016-11-28	4.67	4.67	4.41	4.46	1394068
2016-11-29	4.46	4.50	4.37	4.39	3039263
2016-11-30	1.69	1.80	1.42	1.44	18139856
2016-12-01	1.50	1.53	1.32	1.32	5629176
2016-12-02	1.40	1.48	1.33	1.44	6306249
2016-12-05	1.40	1.45	1.39	1.42	2399061
2016-12-06	1.41	1.44	1.35	1.38	1878395
2016-12-07	1.38	1.40	1.34	1.37	1253169
2016-12-08	1.36	1.39	1.33	1.37	1174279
2016-12-09	1.39	1.39	1.34	1.35	1366417
2016-12-12	1.35	1.36	1.25	1.28	2318595
2016-12-13	1.26	1.30	1.25	1.27	1171172
2016-12-14	1.28	1.31	1.25	1.27	1586700
2016-12-15	1.35	1.35	1.25	1.27	1770512
2016-12-16	1.29	1.30	1.23	1.24	2761948
2016-12-19	1.24	1.32	1.22	1.25	1701466
2016-12-20	1.27	1.30	1.22	1.24	2289782
2016-12-21	1.22	1.28	1.20	1.27	1691820
2016-12-22	1.27	1.37	1.26	1.37	2017519
2016-12-23	1.38	1.59	1.35	1.59	4635713
2016-12-27	1.59	1.63	1.44	1.53	2905204
2016-12-28	1.52	1.57	1.49	1.55	1310546
2016-12-29	1.53	1.66	1.50	1.65	2216269
2016-12-30	1.69	1.73	1.53	1.55	2667105
2017-01-03	1.56	1.69	1.42	1.68	2106673
2017-01-04	1.69	1.75	1.61	1.69	1886030
2017-01-05	1.69	1.69	1.58	1.60	663501
2017-01-06	1.60	1.96	1.59	1.96	4057195
2017-01-09	2.00	2.09	1.80	1.89	2988913
2017-01-10	1.90	2.09	1.79	2.02	2788639
2017-01-11	2.08	2.38	2.06	2.23	4776625
2017-01-12	2.23	2.24	2.07	2.17	2304174
2017-01-13	2.27	2.27	2.02	2.06	1599712
2017-01-17	2.06	2.06	1.88	1.95	1362556
2017-01-18	1.98	1.98	1.90	1.96	546144
2017-01-19	1.98	1.98	1.83	1.84	765057
2017-01-20	1.83	1.90	1.80	1.82	583893
2017-01-23	1.81	1.85	1.70	1.73	864858
2017-01-24	1.73	1.75	1.70	1.75	555607
2017-01-25	1.75	1.84	1.74	1.83	680763
2017-01-26	1.82	1.85	1.76	1.76	538704
2017-01-27	1.80	1.80	1.71	1.78	497544
2017-01-30	1.78	1.80	1.70	1.75	449051
2017-01-31	1.77	1.97	1.70	1.94	1089832
2017-02-01	1.96	2.08	1.71	1.74	1984883
2017-02-02	1.75	1.83	1.75	1.82	668403
2017-02-03	1.84	1.93	1.77	1.90	836970
2017-02-06	1.94	1.97	1.83	1.88	578672
2017-02-07	1.93	2.15	1.80	1.96	2314376
2017-02-08	1.99	2.12	1.91	2.02	1375026
2017-02-09	2.02	2.10	2.01	2.05	740613
2017-02-10	2.10	2.10	1.94	1.97	645756
2017-02-13	2.00	2.01	1.92	1.93	535928
2017-02-14	1.94	2.03	1.90	2.01	687575
2017-02-15	1.99	2.14	1.96	2.12	1703522
2017-02-16	2.15	2.23	2.07	2.19	2110499
2017-02-17	2.22	2.22	2.11	2.17	904595
2017-02-21	2.20	2.21	2.12	2.15	569155
2017-02-22	2.16	2.18	2.08	2.14	841135
2017-02-23	2.14	2.16	2.09	2.12	470289
2017-02-24	2.11	2.16	2.08	2.15	423754
2017-02-27	2.16	2.45	2.15	2.36	2695478
2017-02-28	2.40	2.40	2.25	2.26	956140
2017-03-01	2.28	2.34	2.22	2.33	726482
2017-03-02	2.37	2.42	2.24	2.25	857957
2017-03-03	2.25	2.30	2.20	2.22	391782
2017-03-06	2.20	2.25	2.14	2.18	430856
2017-03-07	2.16	2.18	2.08	2.10	585938
2017-03-08	2.09	2.21	2.07	2.13	674937
2017-03-09	2.15	2.18	2.10	2.12	409165
2017-03-10	2.16	2.20	2.07	2.12	550923
2017-03-13	2.15	2.15	2.08	2.12	268417
2017-03-14	2.12	2.14	2.04	2.08	544919
2017-03-15	2.13	2.15	2.03	2.14	415472
2017-03-16	2.14	2.19	2.04	2.08	537404
2017-03-17	2.05	2.10	2.03	2.05	887580
2017-03-20	2.04	2.08	1.97	1.97	681019
2017-03-21	1.97	1.99	1.82	1.83	865425
2017-03-22	1.84	1.86	1.75	1.80	735085
2017-03-23	1.83	1.88	1.78	1.85	352889
2017-03-24	1.87	1.93	1.83	1.87	264294
2017-03-27	1.85	1.93	1.83	1.89	294653
2017-03-28	1.90	1.91	1.80	1.82	429983
2017-03-29	1.81	1.94	1.80	1.93	453784
2017-03-30	1.94	1.95	1.86	1.88	432759
2017-03-31	1.87	1.90	1.85	1.85	293997
2017-04-03	1.86	1.93	1.81	1.82	507079
2017-04-04	1.80	1.83	1.67	1.70	965933
2017-04-05	1.70	1.80	1.62	1.66	1041293
2017-04-06	1.67	1.71	1.61	1.69	582449
2017-04-07	1.69	1.70	1.65	1.66	648197
2017-04-10	1.67	1.67	1.62	1.62	541507
2017-04-11	1.62	1.68	1.62	1.66	268863
2017-04-12	1.68	1.69	1.64	1.65	558326
2017-04-13	1.66	1.68	1.57	1.58	808942
2017-04-17	1.58	1.64	1.56	1.57	1291577
2017-04-18	1.56	1.58	1.44	1.51	969242
2017-04-19	1.51	1.59	1.50	1.51	527806
2017-04-20	1.53	1.61	1.50	1.51	899752
2017-04-21	1.51	1.55	1.47	1.52	448771
2017-04-24	1.55	1.56	1.47	1.48	663853
2017-04-25	1.49	1.53	1.48	1.52	462918
2017-04-26	1.52	1.65	1.52	1.53	1787617
2017-04-27	1.55	1.57	1.50	1.56	928958
2017-04-28	1.57	1.59	1.50	1.55	641047
2017-05-01	1.54	1.61	1.52	1.58	458795
2017-05-02	1.60	1.60	1.53	1.56	384154
2017-05-03	1.55	1.59	1.54	1.56	362225
2017-05-04	1.65	2.04	1.60	1.77	5463233
2017-05-05	1.79	1.79	1.70	1.75	739670
2017-05-08	1.74	1.75	1.65	1.66	479241
2017-05-09	1.65	1.70	1.56	1.69	744484
2017-05-10	1.70	1.72	1.63	1.70	533627
2017-05-11	1.71	1.82	1.61	1.77	741044
2017-05-12	1.76	1.76	1.67	1.70	499162
2017-05-15	1.72	1.77	1.70	1.74	641699
2017-05-16	1.73	1.78	1.70	1.74	455336
2017-05-17	1.71	1.74	1.63	1.66	796780
2017-05-18	1.66	1.69	1.61	1.63	700403
2017-05-19	1.62	1.67	1.61	1.64	539157
2017-05-22	1.64	1.67	1.59	1.64	435243
2017-05-23	1.65	1.66	1.63	1.64	378017
2017-05-24	1.65	1.65	1.58	1.60	493234
2017-05-25	1.60	1.65	1.54	1.57	350039
2017-05-26	1.55	1.58	1.52	1.54	433921
2017-05-30	1.55	1.55	1.50	1.50	401670
2017-05-31	1.51	1.52	1.42	1.44	1055189
2017-06-01	1.47	1.55	1.45	1.53	311620
2017-06-02	1.54	1.64	1.54	1.62	494206
2017-06-05	1.52	1.61	1.52	1.56	411525
2017-06-06	1.53	1.66	1.53	1.65	325335
2017-06-07	1.67	1.73	1.65	1.65	469371
2017-06-08	1.63	1.69	1.57	1.61	334199
2017-06-09	1.59	1.67	1.56	1.62	331650
2017-06-12	1.64	1.64	1.56	1.58	427374
2017-06-13	1.57	1.64	1.56	1.57	339317
2017-06-14	1.57	1.62	1.53	1.61	294494
2017-06-15	1.60	1.69	1.58	1.68	445323
2017-06-16	1.64	1.68	1.55	1.59	654013
2017-06-19	1.59	1.67	1.55	1.65	550962
2017-06-20	1.65	1.68	1.60	1.63	522169
2017-06-21	1.64	1.87	1.60	1.76	1650260
2017-06-22	1.79	1.90	1.73	1.73	1208288
2017-06-23	1.71	1.80	1.55	1.55	9124907
2017-06-26	1.59	1.63	1.55	1.59	2164595
2017-06-27	1.58	1.68	1.58	1.59	1007872
2017-06-28	1.59	1.67	1.57	1.63	921777
2017-06-29	1.63	1.65	1.57	1.58	516915
2017-06-30	1.57	1.63	1.57	1.62	421893
2017-07-03	1.64	1.68	1.61	1.65	273288
2017-07-05	1.65	1.72	1.64	1.67	635614
2017-07-06	1.66	1.72	1.60	1.60	312451
2017-07-07	1.62	1.67	1.60	1.62	352853
2017-07-10	1.62	1.62	1.52	1.56	792690
2017-07-11	1.56	1.57	1.50	1.53	533282
2017-07-12	1.55	1.58	1.53	1.56	466128
2017-07-13	1.55	1.58	1.50	1.56	469201
2017-07-14	1.57	1.59	1.51	1.52	291787
2017-07-17	1.55	1.56	1.51	1.55	299917
2017-07-18	1.52	1.56	1.51	1.53	415262
2017-07-19	1.51	1.56	1.51	1.52	384644
2017-07-20	1.52	1.54	1.50	1.50	376712
2017-07-21	1.51	1.55	1.48	1.51	349588
2017-07-24	1.51	1.64	1.51	1.58	1210442
2017-07-25	1.61	1.63	1.57	1.60	286840
2017-07-26	1.65	1.89	1.63	1.88	2380783
2017-07-27	1.85	1.86	1.65	1.85	1439211
2017-07-28	1.79	1.90	1.69	1.79	987102
2017-07-31	1.80	1.81	1.67	1.76	772080
2017-08-01	1.75	1.76	1.71	1.72	334974
2017-08-02	1.70	1.71	1.63	1.69	408542
2017-08-03	1.67	1.74	1.66	1.70	463490
2017-08-04	1.75	1.84	1.65	1.84	1088764
2017-08-07	1.84	2.17	1.83	2.04	2919042
2017-08-08	2.05	2.08	1.88	1.92	966072
2017-08-09	1.88	1.95	1.83	1.84	681520
2017-08-10	1.84	1.86	1.75	1.75	444258
2017-08-11	1.76	1.84	1.72	1.84	382479
2017-08-14	1.87	2.00	1.84	1.94	640806
2017-08-15	1.95	1.97	1.90	1.94	281150
2017-08-16	1.96	1.96	1.90	1.92	246024
2017-08-17	1.93	2.05	1.90	2.01	843679
2017-08-18	2.03	2.26	2.00	2.12	1837615
2017-08-21	2.18	2.18	1.97	2.03	773140
2017-08-22	2.05	2.15	2.02	2.12	443926
2017-08-23	2.13	2.24	2.08	2.22	777242
2017-08-24	2.25	2.83	2.22	2.81	4943229
2017-08-25	2.71	2.77	2.56	2.58	1836260
2017-08-28	2.60	2.74	2.41	2.74	1323898
2017-08-29	2.67	2.77	2.56	2.64	760105
2017-08-30	2.67	2.95	2.64	2.74	1799923
2017-08-31	2.78	2.84	2.68	2.80	893080
2017-09-01	2.84	2.89	2.73	2.86	555200
2017-09-05	2.86	3.10	2.81	2.97	1713753
2017-09-06	3.02	3.06	2.88	3.01	947587
2017-09-07	3.04	3.42	2.95	3.31	1756136
2017-09-08	3.35	3.40	3.04	3.11	1434433
2017-09-11	3.16	3.55	3.16	3.43	1654338
2017-09-12	3.52	3.89	3.39	3.44	2677248
2017-09-13	3.44	3.74	3.40	3.53	1611894
2017-09-14	3.51	3.53	2.65	2.79	3584577
2017-09-15	2.76	3.43	2.75	3.30	3647096
2017-09-18	3.61	3.67	3.23	3.31	3091934
2017-09-19	3.35	3.37	3.03	3.22	1208946
2017-09-20	3.26	3.59	3.24	3.52	2029811
2017-09-21	3.52	3.66	3.40	3.51	1331639
2017-09-22	3.49	3.58	3.40	3.55	692300
2017-09-25	3.60	3.79	3.58	3.74	1276873
2017-09-26	3.78	3.87	3.64	3.66	1107014
2017-09-27	3.65	4.02	3.65	3.95	1607869
2017-09-28	4.01	4.34	4.00	4.22	1851652
2017-09-29	4.26	4.42	4.12	4.33	1057272
2017-10-02	4.48	4.54	4.33	4.45	1559110
2017-10-03	4.50	4.53	4.34	4.50	1052898
2017-10-04	4.53	4.53	4.32	4.40	814451
2017-10-05	4.35	4.43	4.24	4.38	802139
2017-10-06	4.35	4.43	4.20	4.25	680801
2017-10-09	4.23	4.42	4.21	4.36	1175203
2017-10-10	4.44	4.44	3.94	3.99	1927051
2017-10-11	4.02	4.15	3.97	4.10	1037230
2017-10-12	4.11	4.15	3.98	4.06	476429
2017-10-13	4.09	4.12	3.97	4.00	575869
2017-10-16	4.00	4.05	3.73	3.89	714228
2017-10-17	3.85	4.05	3.79	3.92	604999
2017-10-18	3.97	3.97	3.72	3.90	511751
2017-10-19	3.84	4.06	3.81	4.00	698766
2017-10-20	4.02	4.07	3.86	3.87	669662
2017-10-23	3.88	3.95	3.85	3.89	557143
2017-10-24	3.88	3.95	3.80	3.82	418189
2017-10-25	3.80	3.89	3.72	3.74	453195
2017-10-26	3.75	3.75	3.30	3.39	1035226
2017-10-27	3.40	3.66	3.40	3.65	407819
2017-10-30	3.65	3.73	3.55	3.65	313379
2017-10-31	3.66	3.75	3.57	3.64	241297
2017-11-01	3.65	3.70	3.46	3.51	373390
2017-11-02	3.49	3.65	3.39	3.56	378550
2017-11-03	3.50	3.75	3.49	3.71	583451
2017-11-06	3.66	3.78	3.66	3.67	387341
2017-11-07	3.70	3.72	3.53	3.57	280789
2017-11-08	3.57	3.67	3.48	3.59	336351
2017-11-09	3.52	3.72	3.51	3.64	482533
2017-11-10	3.65	3.78	3.60	3.68	401212
2017-11-13	3.64	3.70	3.54	3.61	322766
2017-11-14	3.60	3.62	3.41	3.56	455480
2017-11-15	3.51	3.68	3.42	3.59	357989
2017-11-16	3.59	3.71	3.54	3.59	412908
2017-11-17	3.62	3.87	3.62	3.70	657521
2017-11-20	3.70	3.77	3.66	3.69	252277
2017-11-21	3.68	3.73	3.61	3.63	371206
2017-11-22	3.64	3.72	3.62	3.64	429258
2017-11-24	3.62	3.71	3.62	3.70	241435
2017-11-27	3.90	3.99	3.72	3.84	1704977
2017-11-28	3.95	4.10	3.79	3.89	1416156
2017-11-29	3.95	4.02	3.52	3.54	5152800
2017-11-30	3.54	3.65	3.44	3.57	1181040
2017-12-01	3.55	3.56	3.33	3.49	1016117
2017-12-04	3.54	3.60	3.29	3.33	748891
2017-12-05	3.33	3.46	3.30	3.33	538245
2017-12-06	3.51	3.62	3.38	3.46	1940931
2017-12-07	3.43	3.68	3.42	3.60	1765403
2017-12-08	3.57	3.59	3.40	3.45	901002
2017-12-11	3.45	3.60	3.37	3.51	939491
2017-12-12	3.54	3.65	3.44	3.55	999980
2017-12-13	3.30	3.41	3.01	3.40	2037395
2017-12-14	3.41	3.42	3.05	3.15	1702102
2017-12-15	3.19	3.20	3.08	3.14	1305646
2017-12-18	3.15	3.40	3.14	3.23	1254305
2017-12-19	3.25	3.38	3.23	3.26	1128590
2017-12-20	3.29	3.59	3.27	3.43	1378629
2017-12-21	3.40	3.54	3.37	3.38	1105958
2017-12-22	3.45	3.83	3.42	3.71	1996695
2017-12-26	3.70	3.86	3.62	3.79	1054488
2017-12-27	3.82	3.91	3.76	3.84	1252920
2017-12-28	3.86	4.03	3.86	3.97	1110740
2017-12-29	4.00	4.04	3.65	3.68	1363573
2018-01-02	3.69	3.83	3.57	3.72	778349
2018-01-03	3.79	4.88	3.77	4.64	5875479
2018-01-04	4.58	5.13	4.50	4.85	3402024
2018-01-05	4.86	5.23	4.66	4.87	2278246
2018-01-08	4.88	4.90	4.37	4.55	2659533
2018-01-09	4.58	4.90	4.46	4.62	1430439
2018-01-10	4.57	4.71	4.31	4.40	1966340
2018-01-11	4.44	5.47	4.37	5.04	4867172
2018-01-12	5.17	6.25	5.01	5.72	7345087
2018-01-16	5.90	5.91	5.30	5.60	2922293
2018-01-17	5.59	5.86	5.37	5.72	1863618
2018-01-18	5.41	5.81	5.40	5.72	5108776
2018-01-19	5.82	6.40	5.74	6.29	4723066
2018-01-22	6.31	6.75	6.27	6.39	3043385
2018-01-23	6.46	6.59	6.24	6.28	2269747
2018-01-24	6.31	6.43	5.84	6.11	2069802
2018-01-25	6.19	6.38	6.06	6.29	970888
2018-01-26	6.29	6.35	6.11	6.12	768893
2018-01-29	6.24	6.33	6.06	6.17	923878
2018-01-30	6.10	6.20	5.87	6.14	1338050
2018-01-31	6.23	6.35	6.03	6.18	756343
2018-02-01	6.15	6.28	6.08	6.15	769251
2018-02-02	6.03	6.15	5.83	5.90	1353989
2018-02-05	5.81	5.87	5.41	5.45	1316183
2018-02-06	5.36	5.73	5.14	5.71	1533470
2018-02-07	5.69	6.11	5.67	5.86	1145797
2018-02-08	5.92	6.04	5.63	5.66	835087
2018-02-09	5.75	5.98	5.38	5.59	1244980
2018-02-12	5.42	5.65	5.30	5.31	1626986
2018-02-13	5.20	5.42	4.77	5.16	2050504
2018-02-14	5.10	5.55	5.01	5.47	868219
2018-02-15	5.51	5.90	5.41	5.83	1423524
2018-02-16	5.85	5.95	5.46	5.57	1198951
2018-02-20	5.48	5.83	5.48	5.65	794469
2018-02-21	5.65	5.81	5.53	5.54	741605
2018-02-22	5.63	5.74	5.50	5.54	639730
2018-02-23	5.61	5.81	5.35	5.80	955331
2018-02-26	5.86	6.68	5.86	6.56	2535058
2018-02-27	6.62	6.80	6.33	6.45	2027777
2018-02-28	6.53	6.64	6.38	6.48	1537546
2018-03-01	6.47	6.66	6.16	6.28	1592099
2018-03-02	6.13	6.67	6.12	6.66	1226923
2018-03-05	6.62	7.65	6.61	7.28	3762541
2018-03-06	7.39	7.80	7.37	7.46	2095513
2018-03-07	7.45	7.60	7.18	7.39	1378834
2018-03-08	7.44	7.51	7.21	7.34	1141939
2018-03-09	7.40	7.45	7.21	7.41	844208
2018-03-12	7.42	7.93	7.36	7.54	1997695
2018-03-13	7.53	7.77	7.28	7.64	1857580
2018-03-14	7.70	7.79	7.25	7.37	1425918
2018-03-15	7.42	7.57	7.31	7.57	1302206
2018-03-16	7.45	7.58	7.27	7.53	5068300
2018-03-19	7.53	7.55	7.04	7.17	1411543
2018-03-20	7.24	7.35	7.11	7.19	801961
2018-03-21	7.15	7.38	7.06	7.32	1001002
2018-03-22	7.18	7.39	6.91	6.91	1059440
2018-03-23	6.95	7.08	6.71	6.75	987027
2018-03-26	6.83	7.03	6.52	6.94	1376151
2018-03-27	7.30	8.09	6.87	6.91	4395885
2018-03-28	6.92	7.07	6.56	6.72	1838131
2018-03-29	6.75	7.33	6.63	7.21	1564442
2018-04-02	7.19	7.27	6.67	6.86	1545582
2018-04-03	6.90	7.00	6.60	6.69	1218270
2018-04-04	6.60	7.14	6.31	7.11	1389801
2018-04-05	7.17	7.17	6.80	6.85	1186905
2018-04-06	6.77	6.93	6.26	6.37	1487798
2018-04-09	6.43	6.61	6.37	6.38	1272080
2018-04-10	6.49	6.80	6.43	6.76	1342153
2018-04-11	7.01	7.30	6.86	7.23	1524308
2018-04-12	7.30	7.42	7.08	7.25	983761
2018-04-13	7.27	7.27	6.99	7.22	746495
2018-04-16	7.23	7.23	6.82	6.84	895612
2018-04-17	6.85	6.97	6.77	6.85	860709
2018-04-18	6.88	7.07	6.75	7.01	715595
2018-04-19	6.98	7.09	6.85	6.95	659602
2018-04-20	6.91	7.03	6.87	6.97	672716
2018-04-23	7.00	7.04	6.74	6.85	940071
2018-04-24	6.89	6.89	6.47	6.52	1012414
2018-04-25	6.51	6.70	6.33	6.61	616567
2018-04-26	6.60	6.76	6.55	6.74	516593
2018-04-27	6.77	6.86	6.55	6.66	553475
2018-04-30	6.74	6.77	6.41	6.42	656439
2018-05-01	6.45	6.49	6.31	6.43	992286
2018-05-02	6.41	7.23	6.31	7.14	2109651
2018-05-03	7.13	7.46	7.01	7.38	1539824
2018-05-04	7.36	7.40	7.09	7.17	999414
2018-05-07	7.17	7.78	7.17	7.77	1116180
2018-05-08	7.77	7.82	7.58	7.75	757527
2018-05-09	8.42	9.60	8.11	9.00	5661435
2018-05-10	8.98	9.49	8.83	9.12	2812317
2018-05-11	9.15	9.89	8.92	9.88	2691003
2018-05-14	9.98	10.10	8.87	9.42	3072800
2018-05-15	9.38	9.75	9.16	9.60	1285700
2018-05-16	9.56	9.62	9.35	9.51	1280236
2018-05-17	9.49	9.82	9.44	9.53	971514
2018-05-18	9.66	10.38	9.52	10.00	2105066
2018-05-21	10.17	10.35	9.63	9.77	1333887
2018-05-22	9.75	10.01	9.58	9.74	1198907
2018-05-23	9.70	9.94	9.65	9.77	744585
2018-05-24	9.79	9.83	9.56	9.77	741544
2018-05-25	9.81	10.18	9.78	10.05	1437711
2018-05-29	10.00	10.33	9.96	10.30	1198296
2018-05-30	10.40	11.00	10.40	10.89	2797082
2018-05-31	11.00	11.57	10.53	10.72	3022342
2018-06-01	10.76	11.00	10.62	10.91	1196291
2018-06-04	10.99	11.14	10.23	10.79	1551918
2018-06-05	10.76	10.95	10.47	10.61	1601233
2018-06-06	10.58	10.70	10.49	10.69	1184524
2018-06-07	10.75	10.78	9.67	10.37	1718534
2018-06-08	10.32	10.40	10.12	10.31	1149385
2018-06-11	10.27	11.53	10.12	11.11	2185980
2018-06-12	11.17	11.48	11.09	11.35	1223365
2018-06-13	11.39	11.84	11.16	11.66	1288719
2018-06-14	11.67	11.78	11.15	11.65	1380855
2018-06-15	11.60	11.64	11.07	11.07	1970705
2018-06-18	11.68	14.00	11.43	13.73	5610604
2018-06-19	13.45	14.24	12.80	14.02	3128032
2018-06-20	14.10	14.16	12.97	13.13	2140896
2018-06-21	13.20	13.47	12.99	13.18	1436905
2018-06-22	13.37	13.53	12.99	13.26	12861592
2018-06-25	13.00	13.95	12.98	13.47	2073026
2018-06-26	13.41	13.54	13.15	13.32	1729186
2018-06-27	13.40	13.84	13.20	13.22	1768558
2018-06-28	13.22	13.25	12.61	12.95	1823351
2018-06-29	13.14	13.79	12.89	13.60	2284555
2018-07-02	13.71	14.93	13.33	14.87	2713418
2018-07-03	14.84	15.75	14.66	15.02	1492191
2018-07-05	15.10	15.31	14.74	15.30	1704565
2018-07-06	15.28	15.88	15.15	15.83	1845954
2018-07-09	16.00	16.40	15.58	16.40	1889788
2018-07-10	16.32	16.50	15.84	16.11	1555644
2018-07-11	16.00	16.50	15.63	16.42	1417375
2018-07-12	16.45	16.64	16.06	16.41	1663085
2018-07-13	16.41	16.48	16.00	16.41	838870
2018-07-16	16.20	16.76	15.53	15.80	1516010
2018-07-17	15.72	16.47	15.62	16.45	1085900
2018-07-18	16.49	17.18	16.32	16.67	2256051
2018-07-19	16.60	16.65	16.15	16.31	1475010
2018-07-20	16.29	16.56	15.78	16.03	1409856
2018-07-23	16.08	16.87	15.66	16.51	1490511
2018-07-24	16.74	17.50	16.18	16.60	2142050
2018-07-25	16.64	17.30	16.61	16.89	1449236
2018-07-26	16.89	17.50	16.50	17.44	1673704
2018-07-27	17.50	17.50	16.01	16.07	1502701
2018-07-30	15.96	16.22	12.25	14.00	7041152
2018-07-31	14.20	15.30	14.10	14.57	2390635
2018-08-01	14.57	15.16	14.56	15.14	1341322
2018-08-02	14.98	15.38	14.71	15.32	865745
2018-08-03	15.27	15.40	14.30	14.54	1005462
2018-08-06	14.43	14.49	13.76	14.24	1288111
2018-08-07	14.29	15.28	14.05	15.10	2156175
2018-08-08	15.44	16.20	15.21	16.12	1846532
2018-08-09	16.04	16.95	15.75	16.51	1234460
2018-08-10	16.34	17.00	16.27	16.89	1057234
2018-08-13	16.96	17.19	16.02	16.30	1355464
2018-08-14	16.27	16.99	16.24	16.35	1409229
2018-08-15	16.36	16.63	14.74	14.75	2063688
2018-08-16	14.85	15.21	13.95	14.33	1928179
2018-08-17	14.44	14.57	13.98	14.51	1790784
2018-08-20	14.63	14.78	13.85	14.17	1190666
2018-08-21	14.11	14.23	13.80	14.10	1298885
2018-08-22	14.11	14.44	14.04	14.39	1509018
2018-08-23	14.44	14.50	14.05	14.39	1221686
2018-08-24	14.42	14.78	14.42	14.69	923680
2018-08-27	14.93	15.04	14.55	14.74	1092822
2018-08-28	14.79	15.10	14.67	14.73	1007466
2018-08-29	14.72	14.83	14.54	14.68	752182
2018-08-30	14.59	14.80	14.19	14.40	1061004
2018-08-31	14.31	14.81	14.29	14.76	1458632
2018-09-04	14.60	15.44	14.23	15.31	1494431
2018-09-05	15.30	15.30	13.82	14.10	3142865
2018-09-06	18.00	22.39	18.00	19.39	28650132
2018-09-07	19.41	20.50	18.90	19.74	4744664
2018-09-10	19.89	20.37	19.32	20.30	1810788
2018-09-11	20.10	21.18	19.80	19.82	2178361
2018-09-12	19.86	20.00	18.94	19.13	1252713
2018-09-13	19.22	19.57	18.20	18.33	1837955
2018-09-14	18.84	19.11	18.35	18.91	1512010
2018-09-17	18.98	18.99	17.86	18.21	1311066
2018-09-18	18.16	18.95	18.05	18.84	962269
2018-09-19	18.80	18.98	18.13	18.58	1221929
2018-09-20	18.58	18.88	18.53	18.88	913420
2018-09-21	18.88	18.91	17.68	17.77	3070848
2018-09-24	17.77	18.79	17.43	18.70	1322211
2018-09-25	18.70	19.45	18.53	19.37	1249730
2018-09-26	19.37	19.54	19.04	19.11	741202
2018-09-27	19.03	19.44	18.78	19.00	732130
2018-09-28	19.00	19.43	19.00	19.17	1217881
2018-10-01	19.17	19.46	18.82	19.21	1270631
2018-10-02	19.42	19.74	18.76	19.70	2293227
2018-10-03	19.70	19.94	17.84	18.56	2057684
2018-10-04	19.85	20.31	14.75	15.33	19095152
2018-10-05	15.69	15.88	14.22	14.74	6034142
2018-10-08	14.71	14.87	12.85	13.75	5624807
2018-10-09	13.50	14.32	13.15	13.76	2835323
2018-10-10	13.61	13.79	12.52	12.64	4333892
2018-10-11	12.45	13.44	12.31	12.88	3261876
2018-10-12	13.15	13.94	12.51	13.11	2409873
2018-10-15	12.91	13.36	12.75	13.15	1885043
2018-10-16	13.04	14.00	13.00	13.87	2317662
2018-10-17	13.53	14.23	13.30	13.49	2067216
2018-10-18	13.51	13.60	12.96	13.35	1525963
2018-10-19	13.53	13.70	12.81	13.05	2191079
2018-10-22	13.08	13.16	12.25	12.98	1438047
2018-10-23	12.55	13.29	12.29	12.96	1447783
2018-10-24	12.91	13.00	11.98	11.98	2195747
2018-10-25	12.01	12.84	12.00	12.57	1806005
2018-10-26	12.33	12.89	12.04	12.66	1319565
2018-10-29	12.81	12.99	11.89	12.25	2400423
2018-10-30	12.10	12.57	12.05	12.46	1459896
2018-10-31	12.73	13.11	12.51	12.72	1613776
2018-11-01	12.76	14.23	12.72	14.22	2676860
2018-11-02	14.36	14.66	14.02	14.49	1460830
2018-11-05	14.60	14.85	14.17	14.48	1573131
2018-11-06	14.40	14.97	14.32	14.79	1629698
2018-11-07	15.00	16.07	14.94	16.01	2839063
2018-11-08	16.09	16.09	14.94	15.35	1806345
2018-11-09	15.22	15.29	13.75	14.49	2037512
2018-11-12	14.49	14.49	12.81	12.83	1769391
2018-11-13	12.94	13.28	12.35	12.47	1576228
2018-11-14	12.62	12.83	11.84	12.06	1653694
2018-11-15	11.89	13.16	11.83	12.98	2011606
2018-11-16	12.89	13.54	12.80	13.39	1666882
2018-11-19	13.32	13.55	12.16	12.21	2023080
2018-11-20	11.73	12.73	11.55	12.30	1755093
2018-11-21	12.56	13.10	12.42	12.95	1040364
2018-11-23	12.76	13.38	12.40	13.00	561147
2018-11-26	13.20	13.52	13.01	13.50	1234190
2018-11-27	13.40	13.87	13.22	13.42	970489
2018-11-28	13.50	14.86	13.47	14.80	1520496
2018-11-29	14.64	14.98	14.14	14.61	1024059
2018-11-30	14.50	14.83	14.30	14.52	1083385
2018-12-03	15.02	15.13	14.40	15.09	1409940
2018-12-04	14.90	15.18	13.48	13.53	1757500
2018-12-06	13.03	13.73	13.01	13.63	1561247
2018-12-07	13.52	13.82	13.11	13.13	2106485
2018-12-10	13.16	13.80	12.89	13.66	1232993
2018-12-11	13.85	14.00	13.58	13.62	1078993
2018-12-12	13.50	15.35	13.33	15.19	2976190
2018-12-13	15.19	15.47	14.36	14.80	1815776
2018-12-14	14.69	15.06	14.25	14.32	1272334
2018-12-17	14.20	14.68	13.81	13.96	1456934
2018-12-18	14.13	14.16	13.35	13.73	1328978
2018-12-19	13.71	14.37	13.26	13.45	2129425
2018-12-20	13.35	13.70	12.52	12.87	2221241
2018-12-21	12.91	12.91	11.14	11.21	3493429
2018-12-24	10.98	11.13	10.41	10.74	1872566
2018-12-26	10.90	12.00	10.78	11.96	2537651
2018-12-27	11.66	12.24	11.25	11.97	1968922
2018-12-28	11.97	12.31	11.74	11.94	1600297
2018-12-31	12.16	12.57	12.01	12.42	1678440
2019-01-02	12.16	13.13	11.67	13.12	1895130
2019-01-03	12.90	13.05	11.95	12.05	2203169
2019-01-04	12.23	13.32	11.85	13.18	2659215
2019-01-07	13.21	14.29	12.86	14.11	1976960
2019-01-08	14.23	14.58	13.75	14.50	2059551
2019-01-09	14.60	15.11	14.47	14.76	3072468
2019-01-10	14.64	15.04	14.03	15.00	1109012
2019-01-11	14.77	15.28	14.63	14.87	1261019
2019-01-14	14.56	14.73	14.02	14.22	1359840
2019-01-15	14.23	14.66	14.23	14.66	1085934
2019-01-16	14.76	15.02	14.50	14.51	954325
2019-01-17	14.43	14.92	14.24	14.63	956790
2019-01-18	14.62	14.96	14.10	14.52	1529987
2019-01-22	14.30	14.30	13.05	13.10	2092758
2019-01-23	13.18	13.32	12.51	12.81	1478117
2019-01-24	12.77	13.15	12.56	13.05	1469587
2019-01-25	13.10	13.79	12.99	13.72	2469571
2019-01-28	13.54	13.75	13.02	13.18	1166746
2019-01-29	13.18	13.32	13.01	13.20	1106436
2019-01-30	13.35	13.63	13.17	13.62	1503330
2019-01-31	13.64	14.15	13.40	14.12	1383048
2019-02-01	14.12	14.34	13.58	14.30	2112070
2019-02-04	14.20	14.42	14.03	14.35	621480
2019-02-05	14.38	14.51	13.75	13.81	1110532
2019-02-06	13.82	13.99	13.50	13.84	570588
2019-02-07	13.72	13.88	13.00	13.30	1642318
2019-02-08	12.76	15.78	12.72	15.66	5605762
2019-02-11	15.66	17.00	15.22	16.92	3687390
2019-02-12	17.03	17.45	16.57	17.35	2769844
2019-02-13	17.45	17.77	17.12	17.28	2197151
2019-02-14	17.16	17.79	17.05	17.61	1463674
2019-02-15	17.71	17.93	17.54	17.92	1816853
2019-02-19	17.82	18.27	17.57	18.13	1961591
2019-02-20	18.25	18.54	17.66	18.10	1404435
2019-02-21	17.84	18.10	17.57	18.02	1005926
2019-02-22	18.00	18.41	17.92	18.40	1349988
2019-02-25	18.83	19.26	18.65	19.12	1936361
2019-02-26	19.00	19.36	18.90	19.15	2053024
2019-02-27	19.09	19.80	19.09	19.70	1609587
2019-02-28	19.73	19.88	19.13	19.52	1560520
2019-03-01	19.77	20.25	19.73	20.18	1910742
2019-03-04	20.36	20.60	19.20	19.84	1845813
2019-03-05	19.70	20.17	19.45	19.64	1727911
2019-03-06	19.64	19.72	17.80	18.00	2727292
2019-03-07	17.96	18.53	17.79	18.13	1357008
2019-03-08	17.89	18.50	17.58	18.41	1415844
2019-03-11	18.74	19.15	18.43	19.06	1693130
2019-03-12	19.11	19.55	18.90	19.32	1284795
2019-03-13	19.45	19.68	19.19	19.30	1260291
2019-03-14	19.25	19.70	18.41	18.55	1508628
2019-03-15	18.59	19.00	18.53	18.62	2504759
2019-03-18	18.88	19.41	18.53	18.88	1464313
2019-03-19	18.94	19.03	18.54	18.83	1162444
2019-03-20	18.79	19.00	18.27	18.54	897440
2019-03-21	18.33	19.19	18.27	19.07	1117469
2019-03-22	18.96	19.25	17.77	17.77	1632324
2019-03-25	17.71	18.20	17.27	18.07	1542899
2019-03-26	18.27	18.53	18.16	18.42	1109099
2019-03-27	18.40	18.45	17.56	17.76	1396528
2019-03-28	17.78	18.19	17.70	18.09	1000787
2019-03-29	18.33	18.45	18.01	18.35	1101351
2019-04-01	18.54	18.87	18.15	18.30	1219104
2019-04-02	18.29	18.87	18.21	18.78	1163777
2019-04-03	19.00	19.66	18.80	19.49	1558998
2019-04-04	19.53	19.58	18.87	19.35	1178312
2019-04-05	19.42	20.28	19.42	19.98	2042763
2019-04-08	19.92	19.98	19.09	19.75	1272040
2019-04-09	19.67	19.84	19.18	19.22	1674081
2019-04-10	19.25	19.75	19.25	19.49	1080857
2019-04-11	19.51	19.63	18.89	19.05	1126428
2019-04-12	19.25	19.35	18.12	18.32	1915122
2019-04-15	18.47	18.90	18.20	18.65	1149025
2019-04-16	18.93	19.42	18.76	19.25	1145108
2019-04-17	19.33	19.33	18.00	18.38	1401542
2019-04-18	18.32	18.57	17.50	18.17	1373032
2019-04-22	18.07	18.55	18.03	18.53	758284
2019-04-23	18.64	19.29	18.43	19.07	1226127
2019-04-24	19.07	19.25	18.63	18.94	979298
2019-04-25	18.90	19.17	18.66	19.05	812465
2019-04-26	19.09	19.10	18.76	19.00	759355
2019-04-29	19.00	19.07	18.31	18.34	1053121
2019-04-30	18.30	18.45	17.84	17.98	1152573
2019-05-01	18.00	18.10	17.41	17.43	1221475
2019-05-02	17.43	17.94	17.30	17.81	943311
2019-05-03	17.90	18.19	17.73	18.14	1042223
2019-05-06	17.61	18.76	17.51	18.55	1131512
2019-05-07	18.27	18.54	17.68	18.01	1423289
2019-05-08	17.99	18.77	17.71	18.33	1337326
2019-05-09	18.23	19.57	17.75	19.45	1904025
2019-05-10	19.22	19.99	19.05	19.51	1436509
2019-05-13	18.98	19.14	17.56	18.03	1721394
2019-05-14	18.18	18.98	18.00	18.60	1303856
2019-05-15	18.38	19.29	18.23	19.17	1068809
2019-05-16	18.96	19.69	18.51	19.47	1276915
2019-05-17	19.20	19.95	19.20	19.46	1156985
2019-05-20	19.15	19.38	18.82	18.94	999516
2019-05-21	20.59	22.74	20.49	21.35	11601546
2019-05-22	21.17	22.10	21.17	21.79	4498258
2019-05-23	21.47	22.08	20.42	21.97	21001496
2019-05-24	21.96	24.30	21.91	24.04	5421125
2019-05-28	24.40	25.39	24.08	25.02	3990011
2019-05-29	24.69	25.50	24.12	24.99	2029337
2019-05-30	25.12	25.23	24.27	24.60	2062944
2019-05-31	24.16	24.29	23.49	23.71	2369392
2019-06-03	24.15	24.88	23.90	24.41	1990493
2019-06-04	24.78	25.58	24.27	25.55	2160966
2019-06-05	25.74	26.62	25.40	26.42	1743805
2019-06-06	26.37	26.96	25.94	26.61	1403899
2019-06-07	26.65	27.10	26.54	27.05	1318753
2019-06-10	27.50	27.69	26.36	26.54	1278997
2019-06-11	26.71	27.05	26.19	26.99	1098527
2019-06-12	26.34	26.87	26.17	26.37	1822501
2019-06-13	26.54	26.75	25.86	26.13	1766501
2019-06-14	26.10	26.10	25.69	25.82	1673263
2019-06-17	26.01	26.57	25.95	26.45	2296732
2019-06-18	26.78	27.97	26.70	27.89	2103615
2019-06-19	27.98	28.19	27.29	27.51	1925234
2019-06-20	27.82	28.32	27.10	27.29	1709770
2019-06-21	27.28	28.46	27.05	28.12	4373898
2019-06-24	28.13	28.28	27.33	27.50	2036861
2019-06-25	27.69	27.90	27.24	27.52	1483692
2019-06-26	27.70	28.00	27.35	27.70	1003336
2019-06-27	28.30	28.84	27.69	28.82	1281129
2019-06-28	28.20	28.30	26.05	26.50	3882670
2019-07-01	26.79	27.00	25.68	26.49	1554709
2019-07-02	26.53	26.78	26.02	26.35	1233359
2019-07-03	26.42	26.79	26.42	26.78	667066
2019-07-05	26.76	26.76	26.26	26.53	951526
2019-07-08	26.24	26.39	25.78	26.26	1199484
2019-07-09	26.18	26.96	26.18	26.78	727455
2019-07-10	26.96	27.27	26.18	26.58	1026837
2019-07-11	26.73	26.75	26.10	26.29	907195
2019-07-12	26.29	27.21	25.95	27.15	857973
2019-07-15	27.27	27.98	26.94	27.80	710599
2019-07-16	27.81	28.33	27.60	28.16	737518
2019-07-17	28.44	28.74	27.94	28.52	831778
2019-07-18	28.57	30.13	28.44	29.63	1457631
2019-07-19	29.66	29.98	29.13	29.17	1132802
2019-07-22	29.28	30.73	29.15	29.98	1492781
2019-07-23	30.06	30.35	29.16	29.78	816586
2019-07-24	29.67	29.68	28.45	29.23	1373208
2019-07-25	29.23	29.37	28.69	28.79	1188855
2019-07-26	29.02	29.64	29.01	29.52	1383584
2019-07-29	29.52	29.68	28.44	28.67	1079050
2019-07-30	28.22	29.58	28.10	29.55	939721
2019-07-31	29.60	29.90	28.94	29.06	840027
2019-08-01	29.19	30.30	29.17	29.53	1110912
2019-08-02	29.29	29.52	28.76	29.12	756012
2019-08-05	28.45	28.72	27.24	27.24	1701854
2019-08-06	28.28	29.80	27.83	28.50	2083211
2019-08-07	28.36	28.96	28.01	28.75	990989
2019-08-08	28.85	29.33	27.91	29.14	873567
2019-08-09	28.96	29.47	28.65	29.05	731019
2019-08-12	28.85	29.49	28.41	29.26	811376
2019-08-13	29.11	30.25	29.11	29.63	858438
2019-08-14	28.93	30.11	28.84	29.78	1006449
2019-08-15	29.90	30.06	29.14	29.18	740995
2019-08-16	29.33	31.56	29.30	31.19	1569924
2019-08-19	32.20	34.02	31.57	33.72	1715205
2019-08-20	33.90	33.90	33.03	33.72	1514262
2019-08-21	33.90	35.41	33.64	34.50	1501413
2019-08-22	34.60	34.93	31.81	32.12	1789019
2019-08-23	32.03	32.73	30.71	30.88	1163901
2019-08-26	31.48	32.30	31.25	32.22	1884068
2019-08-27	32.66	33.34	32.27	32.92	1563063
2019-08-28	32.80	34.84	32.79	34.36	1351443
2019-08-29	35.00	35.69	33.79	34.86	1309241
2019-08-30	35.61	36.80	33.68	34.17	1650124
2019-09-03	34.43	34.89	33.04	33.23	1285021
2019-09-04	33.55	34.26	33.09	34.24	1550285
2019-09-05	34.58	34.70	30.80	31.84	2393595
2019-09-06	31.84	32.27	31.32	31.51	851099
2019-09-09	31.45	31.59	27.63	28.70	2698905
2019-09-10	28.42	28.95	27.81	28.72	1428673
2019-09-11	28.78	30.92	28.78	30.89	1814086
2019-09-12	30.78	31.20	29.44	30.14	1351822
2019-09-13	30.01	30.46	29.61	29.95	846964
2019-09-16	31.00	31.46	28.75	29.44	1631570
2019-09-17	29.66	30.43	29.14	29.54	1011674
2019-09-18	29.67	29.67	28.45	29.28	1687715
2019-09-19	29.31	29.69	28.95	29.09	1538232
2019-09-20	29.09	29.53	28.32	28.86	2600415
2019-09-23	29.10	29.10	28.63	28.88	1304357
2019-09-24	29.00	29.10	27.45	28.08	1832735
2019-09-25	28.00	28.66	27.58	28.26	1224333
2019-09-26	28.24	28.63	27.10	27.27	977229
2019-09-27	27.19	27.71	26.34	26.96	1207146
2019-09-30	26.01	28.53	25.97	28.18	1378782
2019-10-01	28.10	28.87	27.50	28.14	1406322
2019-10-02	27.85	29.45	27.12	28.92	1405576
2019-10-03	29.30	29.94	28.26	29.92	939385
2019-10-04	29.61	30.68	29.55	30.60	899643
2019-10-07	30.63	32.03	30.43	31.83	1258243
2019-10-08	31.51	32.22	31.15	31.48	1252374
2019-10-09	32.13	32.44	31.09	31.23	807046
2019-10-10	31.28	32.12	31.15	32.00	939232
2019-10-11	32.29	32.86	31.83	32.55	1094768
2019-10-14	32.51	33.50	32.06	32.98	853631
2019-10-15	33.25	34.39	33.21	34.35	872352
2019-10-16	34.25	34.74	34.04	34.51	969386
2019-10-17	34.97	37.33	34.51	36.60	2483475
2019-10-18	36.89	38.75	35.60	35.95	3644756
2019-10-21	36.37	36.89	35.03	36.50	1443118
2019-10-22	37.12	39.25	36.88	38.98	2072022
2019-10-23	38.89	40.09	38.00	39.65	1688115
2019-10-24	38.81	38.87	36.38	36.87	2195360
2019-10-25	36.90	39.41	36.90	38.55	1427911
2019-10-28	38.81	39.49	38.28	39.26	958109
2019-10-29	39.35	40.30	39.00	39.90	1089853
2019-10-30	39.85	40.35	38.85	40.03	857563
2019-10-31	40.04	40.65	39.60	40.05	1161062
2019-11-01	40.29	41.64	39.94	41.48	1511830
2019-11-04	41.75	42.29	38.65	39.46	1848286
2019-11-05	39.44	39.82	38.84	39.73	961303
2019-11-06	39.87	40.28	39.06	39.22	893807
2019-11-07	39.63	40.16	38.88	39.60	877472
2019-11-08	40.00	42.12	39.32	42.10	1166395
2019-11-11	41.72	43.41	41.12	42.94	1045147
2019-11-12	43.23	45.85	42.91	45.28	1897540
2019-11-13	45.41	48.87	44.44	48.51	2660279
2019-11-14	48.48	49.78	46.43	48.50	2075572
2019-11-15	47.00	47.84	45.22	47.44	2376157
2019-11-18	48.29	48.99	46.67	48.17	1632961
2019-11-19	49.29	51.84	48.89	50.50	2148810
2019-11-20	50.00	50.37	46.93	48.35	3451140
2019-11-21	48.90	49.75	48.40	49.06	1404883
2019-11-22	49.39	49.77	47.90	49.20	964269
2019-11-25	53.19	59.72	52.58	56.99	5388868
2019-11-26	58.94	67.77	58.50	67.70	6188105
2019-11-27	67.00	70.28	64.50	69.02	3543782
2019-11-29	69.25	73.72	67.81	73.01	2054453
2019-12-02	73.33	73.63	61.85	63.33	6145710
2019-12-03	62.00	72.47	60.38	68.66	5939086
2019-12-04	62.22	66.89	61.00	66.46	6598302
2019-12-05	66.00	66.77	62.50	65.53	2445986
2019-12-06	66.43	69.00	65.70	67.27	1985868
2019-12-09	67.27	69.50	66.59	67.77	2088509
2019-12-10	68.02	72.17	68.00	70.86	2281095
2019-12-11	70.62	71.80	67.28	68.22	1718444
2019-12-12	68.28	69.95	65.89	67.32	2050860
2019-12-13	66.70	68.50	65.56	66.46	1577018
2019-12-16	64.55	65.45	61.19	65.38	3022816
2019-12-17	65.44	67.00	63.60	65.85	1470304
2019-12-18	65.30	67.50	64.51	66.51	1326144
2019-12-19	66.90	68.35	65.21	67.68	1160991
2019-12-20	67.84	68.09	63.09	63.49	19626313
2019-12-23	64.65	65.11	63.43	63.76	2208706
2019-12-24	63.61	64.70	63.02	64.56	786893
2019-12-26	64.55	67.98	64.34	66.99	1458005
2019-12-27	67.15	67.24	63.71	64.93	1399956
2019-12-30	64.50	65.20	63.20	64.20	1202830
2019-12-31	63.94	64.98	63.21	63.43	1205315
2020-01-02	63.62	64.00	60.75	63.12	1583602
2020-01-03	61.94	63.21	60.77	61.56	1467063
2020-01-06	60.91	61.13	58.73	59.44	1824443
2020-01-07	59.13	60.40	58.22	59.58	1495438
2020-01-08	59.72	61.29	58.75	59.80	1422896
2020-01-09	60.46	60.65	58.58	58.94	1423381
2020-01-10	59.04	59.80	57.65	58.01	1396439
2020-01-13	58.00	58.00	54.19	56.66	2093669
2020-01-14	55.87	58.21	54.67	57.50	1457725
2020-01-15	58.00	58.00	56.60	56.93	1204004
2020-01-16	57.12	57.98	56.75	57.11	1170091
2020-01-17	57.69	57.69	56.11	56.42	1541532
2020-01-21	52.35	52.75	46.48	47.59	6883163
2020-01-22	47.59	49.34	47.41	47.58	1835260
2020-01-23	47.22	47.71	46.19	46.21	1535698
2020-01-24	46.34	47.31	43.64	44.61	2250043
2020-01-27	43.05	44.80	42.39	44.01	1614504
2020-01-28	44.41	45.66	44.23	45.40	1151116
2020-01-29	45.20	45.95	43.85	44.04	1210974
2020-01-30	43.74	44.33	41.06	41.52	2136920
2020-01-31	41.27	42.50	40.90	41.91	1521931
2020-02-03	42.36	44.69	42.25	43.26	1686568
2020-02-04	44.20	45.09	43.72	43.90	1311606
2020-02-05	44.80	45.25	42.95	43.72	1343069
2020-02-06	46.01	46.42	40.15	41.10	4085185
2020-02-07	40.86	41.14	40.05	40.43	1365041
2020-02-10	40.35	43.30	39.61	42.85	1577207
2020-02-11	43.25	43.69	41.05	41.58	1254552
2020-02-12	41.80	42.81	41.34	42.41	1020641
2020-02-13	42.17	42.41	40.98	41.05	946004
2020-02-14	40.59	41.57	40.49	41.27	1032392
2020-02-18	40.50	41.24	39.93	40.55	990119
2020-02-19	40.99	41.88	39.89	39.93	842877
2020-02-20	39.90	40.25	38.11	39.74	1815738
2020-02-21	39.68	39.76	37.80	38.49	1062294
2020-02-24	37.00	38.10	35.73	36.39	1668452
2020-02-25	37.00	37.57	33.99	34.12	1773279
2020-02-26	34.24	37.00	34.01	36.06	2327831
2020-02-27	35.07	37.80	34.40	36.00	2249716
2020-02-28	34.81	35.60	33.64	35.36	2037045
2020-03-02	35.37	36.10	34.08	35.50	1387944
2020-03-03	35.70	37.15	34.77	35.15	1443525
2020-03-04	35.99	37.00	35.09	36.93	1198319
2020-03-05	35.98	36.94	35.14	35.59	1169067
2020-03-06	34.50	34.90	32.40	33.40	1760651
2020-03-09	30.00	33.20	29.20	30.00	2176318
2020-03-10	31.36	31.79	27.13	29.89	2064906
2020-03-11	29.11	30.76	27.98	28.56	1954592
2020-03-12	25.14	27.17	24.14	25.01	2774080
2020-03-13	26.50	26.67	22.64	26.32	2682936
2020-03-16	22.46	24.52	21.59	21.76	2600995
2020-03-17	22.25	22.72	19.52	21.97	2823961
2020-03-18	20.39	22.21	19.51	20.56	2364198
2020-03-19	20.71	27.07	20.41	26.00	2885113
2020-03-20	27.00	29.86	27.00	27.79	3558956
2020-03-23	28.14	28.96	24.50	25.58	2044110
2020-03-24	27.51	28.85	26.89	28.63	1724767
2020-03-25	28.54	30.24	27.50	29.22	1976149
2020-03-26	29.50	32.21	29.50	30.59	1641496
2020-03-27	29.83	30.15	27.95	28.12	1302044
2020-03-30	28.45	29.08	27.00	28.97	1134753
2020-03-31	29.16	29.41	27.60	28.77	1311335
2020-04-01	28.03	28.62	26.19	26.52	1005322
2020-04-02	26.22	27.61	25.79	26.91	912383
2020-04-03	26.50	27.27	25.84	26.12	598818
2020-04-06	27.22	29.07	26.75	28.94	1262537
2020-04-07	29.15	30.50	28.65	29.39	1469323
2020-04-08	30.25	31.97	29.61	31.51	1121132
2020-04-09	32.25	34.78	32.17	33.87	1436331
2020-04-13	35.65	35.74	33.68	34.85	1559062
2020-04-14	35.90	37.55	35.10	36.77	1366150
2020-04-15	36.86	37.23	34.41	35.33	1832484
2020-04-16	35.07	35.44	33.05	34.83	1819651
2020-04-17	35.98	36.64	35.09	36.55	1258971
2020-04-20	35.72	40.02	35.72	38.89	1824498
2020-04-21	37.72	38.66	36.17	36.62	1306431
2020-04-22	37.94	37.94	36.08	36.94	1030573
2020-04-23	36.85	39.39	36.85	38.45	1045478
2020-04-24	38.95	39.35	37.70	38.89	1003158
2020-04-27	39.21	40.00	38.92	39.47	671882
2020-04-28	40.00	40.01	37.15	37.26	873756
2020-04-29	38.34	38.38	36.36	36.53	929805
2020-04-30	36.18	36.38	34.40	34.43	1293192
2020-05-01	33.55	34.27	31.50	32.56	1296511
2020-05-04	31.89	34.24	31.72	34.16	1030816
2020-05-05	35.11	36.33	34.69	35.40	1340052
2020-05-06	35.71	35.87	34.06	34.23	827197
2020-05-07	34.95	35.44	33.77	35.13	1254090
2020-05-08	36.48	37.10	33.30	34.14	1767954
2020-05-11	33.87	37.29	33.33	36.30	1522162
2020-05-12	36.42	38.16	35.03	35.94	1386222
2020-05-13	36.41	37.25	33.51	34.16	1158148
2020-05-14	33.36	36.01	32.66	35.60	1455804
2020-05-15	35.82	36.32	34.41	35.85	963027
2020-05-18	36.96	38.96	36.62	38.24	1403050
2020-05-19	38.30	38.96	36.44	36.49	1097840
2020-05-20	36.87	37.39	36.01	36.63	1025107
2020-05-21	36.57	36.82	34.77	35.84	972441
2020-05-22	35.65	35.85	34.80	35.69	587641
2020-05-26	36.90	36.96	33.55	33.71	1116604
2020-05-27	33.71	34.23	31.57	33.67	1874453
2020-05-28	33.97	34.62	32.65	33.09	1206286
2020-05-29	33.29	33.42	31.56	32.24	1636067
2020-06-01	32.10	33.65	31.91	33.31	1026988
2020-06-02	33.43	33.52	31.61	32.77	952642
2020-06-03	33.10	33.25	31.96	32.01	740099
2020-06-04	31.64	32.97	31.50	32.45	1103614
2020-06-05	32.93	34.54	31.85	34.07	1154799
2020-06-08	34.53	35.74	34.00	35.74	798078
2020-06-09	35.22	35.91	34.90	35.14	691759
2020-06-10	35.06	35.79	33.93	35.01	1018679
2020-06-11	34.09	34.19	31.29	31.58	1482240
2020-06-12	32.72	32.79	30.83	32.73	1105354
2020-06-15	31.81	33.58	31.11	33.22	962614
2020-06-16	34.20	36.17	33.62	35.75	1158461
2020-06-17	35.86	36.24	34.65	35.51	1054158
2020-06-18	35.48	37.62	35.24	36.72	949386
2020-06-19	36.91	37.14	35.54	36.73	2748442
2020-06-22	36.49	40.02	35.64	39.83	1437974
2020-06-23	40.08	42.97	39.83	41.76	2065768
2020-06-24	41.48	42.21	39.03	39.76	1343008
2020-06-25	39.39	42.39	38.31	42.23	1237078
2020-06-26	42.00	43.84	41.34	43.27	2110597
2020-06-29	43.28	43.54	42.03	42.60	1086429
2020-06-30	42.61	43.41	41.34	43.19	972326
2020-07-01	43.20	44.80	42.94	44.16	1245894
2020-07-02	44.62	45.20	43.00	44.20	944691
2020-07-06	44.54	45.16	43.49	43.72	816996
2020-07-07	43.69	45.72	43.15	44.24	948605
2020-07-08	44.63	45.31	44.25	45.25	762731
2020-07-09	45.30	46.27	44.34	45.15	1035015
2020-07-10	45.28	45.85	44.42	44.51	728018
2020-07-13	45.00	48.97	44.70	46.13	1829084
2020-07-14	46.11	47.39	45.20	47.34	1460561
2020-07-15	48.09	48.75	47.18	48.18	894857
2020-07-16	47.98	49.31	47.44	49.02	771951
2020-07-17	48.88	49.99	48.72	49.02	923994
2020-07-20	49.13	51.54	48.76	51.27	1174887
2020-07-21	51.75	52.00	48.42	48.75	1094130
2020-07-22	48.75	49.65	47.36	48.60	793096
2020-07-23	48.80	49.40	46.32	46.66	844141
2020-07-24	45.72	46.82	45.04	46.21	797905
2020-07-27	46.49	48.44	46.00	48.34	791791
2020-07-28	48.25	48.49	45.47	45.51	805150
2020-07-29	45.77	46.30	44.00	44.30	730945
2020-07-30	43.67	46.00	43.27	45.45	560992
2020-07-31	45.55	45.80	42.62	43.07	972515
2020-08-03	43.41	44.49	42.88	44.38	625133
2020-08-04	44.00	44.63	43.29	44.12	498981
2020-08-05	44.72	44.72	42.67	43.56	1207746
2020-08-06	43.09	44.39	40.01	41.02	1297618
2020-08-07	41.50	42.00	39.56	40.23	921836
2020-08-10	40.07	40.78	39.61	40.37	708308
2020-08-11	41.17	42.18	40.21	40.58	1006186
2020-08-12	40.63	43.02	40.63	42.81	923005
2020-08-13	42.45	42.91	40.81	42.71	850928
2020-08-14	42.61	42.85	41.40	42.01	549646
2020-08-17	42.15	46.54	42.15	45.70	1397707
2020-08-18	45.77	46.40	43.35	44.54	1139445
2020-08-19	44.83	45.73	43.76	44.97	627489
2020-08-20	44.44	44.80	41.98	43.06	967519
2020-08-21	42.80	43.31	42.09	42.49	696686
2020-08-24	43.33	43.37	41.52	42.86	741159
2020-08-25	42.74	43.63	42.17	43.33	452693
2020-08-26	43.24	43.83	42.23	42.37	529949
2020-08-27	42.62	42.67	40.33	41.84	777412
2020-08-28	42.00	43.01	41.52	41.97	665284
2020-08-31	42.58	43.64	42.05	42.24	921931
2020-09-01	41.88	42.74	38.89	39.00	1495021
2020-09-02	39.01	40.06	37.66	39.83	1041293
2020-09-03	39.50	39.61	36.75	37.06	1061171
2020-09-04	37.50	37.98	34.00	36.04	1201729
2020-09-08	35.25	36.80	34.55	35.47	1062176
2020-09-09	35.77	36.71	35.21	36.14	806590
2020-09-10	36.32	37.81	34.90	35.20	1269344
2020-09-11	35.53	35.66	32.86	33.21	1904354
2020-09-14	33.86	34.68	33.22	34.04	1363699
2020-09-15	34.48	34.96	33.61	33.80	1034405
2020-09-16	40.05	53.12	40.05	47.43	24010596
2020-09-17	46.36	48.95	45.55	45.75	2649992
2020-09-18	46.47	46.49	41.76	43.10	4042115
2020-09-21	41.67	43.56	41.26	41.71	1295134
2020-09-22	42.25	44.10	41.60	43.80	1503515
2020-09-23	43.51	45.82	43.28	44.64	1740430
2020-09-24	44.17	45.73	42.99	44.31	858906
2020-09-25	43.98	45.10	43.65	44.92	847541
2020-09-28	45.17	45.17	42.40	43.68	1080335
2020-09-29	43.61	44.29	43.22	43.42	818892
2020-09-30	43.64	44.36	42.65	43.06	908882
2020-10-01	43.12	45.44	42.97	44.76	1004877
2020-10-02	43.75	44.70	42.44	43.82	1004826
2020-10-05	44.19	47.27	44.19	47.11	1122073
2020-10-06	46.97	48.46	46.08	46.41	877459
2020-10-07	46.42	48.34	46.21	48.10	528315
2020-10-08	51.34	51.34	47.24	48.01	1896527
2020-10-09	48.21	48.59	45.79	46.05	992878
2020-10-12	46.67	47.01	45.14	46.39	690702
2020-10-13	46.18	47.19	45.65	46.52	645245
2020-10-14	46.27	46.71	44.29	44.46	814815
2020-10-15	48.19	50.86	46.11	48.85	4025654
2020-10-16	48.85	50.70	48.39	49.38	1202918
2020-10-19	49.18	52.00	48.21	50.08	1655494
2020-10-20	50.08	54.94	49.50	54.74	1872955
2020-10-21	54.79	58.50	54.42	56.72	2048278
2020-10-22	57.27	59.85	57.01	58.56	1667390
2020-10-23	58.60	59.04	57.35	58.88	1351364
2020-10-26	58.25	60.49	57.95	59.10	1533791
2020-10-27	59.69	62.75	58.82	61.69	1401228
2020-10-28	60.28	60.82	58.12	59.42	1172980
2020-10-29	59.86	59.87	56.72	58.09	1047232
2020-10-30	57.13	58.58	55.57	57.30	1039423
2020-11-02	57.72	58.90	56.80	58.22	968368
2020-11-03	59.31	60.29	57.34	59.47	949015
2020-11-04	59.20	64.96	59.20	64.34	1369564
2020-11-05	65.00	66.12	62.76	65.97	1026313
2020-11-06	66.41	66.93	64.54	66.45	578950
2020-11-09	69.38	70.40	67.52	68.10	1237878
2020-11-10	68.52	69.26	66.81	68.68	938207
2020-11-11	68.65	70.48	68.30	69.56	726605
2020-11-12	69.56	71.62	68.92	69.23	881029
2020-11-13	70.08	70.98	68.43	68.54	822919
2020-11-16	70.00	70.90	67.40	69.07	779972
2020-11-17	68.46	71.45	67.64	70.79	1043441
2020-11-18	70.96	72.48	67.63	68.36	1099250
2020-11-19	69.64	72.50	68.38	68.92	1178470
2020-11-20	68.07	69.30	66.85	68.80	719870
2020-11-23	68.26	69.56	66.56	68.20	1101575
2020-11-24	65.50	66.75	58.02	60.39	3536392
2020-11-25	60.17	60.17	56.05	57.02	1952457
2020-11-27	57.01	63.00	56.95	62.99	1023713
2020-11-30	63.25	65.62	61.92	62.53	1512321
2020-12-01	63.34	63.94	61.96	62.64	758518
2020-12-02	62.03	65.00	61.21	64.72	878227
2020-12-03	64.43	65.00	63.50	63.98	515059
2020-12-04	63.93	65.57	63.03	65.29	715159
2020-12-07	65.20	66.72	64.35	65.85	793536
2020-12-08	66.17	68.34	65.70	68.18	702512
2020-12-09	68.66	72.17	67.98	68.90	1455867
2020-12-10	68.49	74.11	68.14	74.01	1395126
2020-12-11	73.64	75.03	72.66	74.06	1008109
2020-12-14	74.68	78.27	74.68	74.91	1186180
2020-12-15	75.75	77.20	74.81	76.45	888186
2020-12-16	76.92	77.96	74.95	77.63	842533
2020-12-17	76.96	79.70	76.89	79.37	873940
2020-12-18	79.97	82.06	79.05	80.16	2977864
2020-12-21	77.03	82.06	74.62	82.03	1441766
2020-12-22	82.67	83.90	80.82	82.83	1037569
2020-12-23	82.83	86.11	81.74	85.37	735773
2020-12-24	84.92	86.75	83.62	84.19	313138
2020-12-28	85.35	85.78	79.75	79.94	856577
2020-12-29	79.71	79.95	75.25	78.04	838114
2020-12-30	78.78	81.28	77.29	77.43	693581
2020-12-31	77.81	77.87	75.68	76.73	677707
2021-01-04	76.07	77.11	74.52	74.83	1164185
2021-01-05	74.57	74.57	70.45	72.63	1268776
2021-01-06	71.62	74.74	70.11	74.38	1720757
2021-01-07	75.00	79.49	75.00	79.47	989674
2021-01-08	78.85	82.25	78.10	79.88	937627
2021-01-11	79.00	81.22	78.03	80.11	833221
2021-01-12	80.42	82.93	80.01	82.69	550630
2021-01-13	82.11	84.55	80.89	81.00	709501
2021-01-14	80.95	84.12	80.40	82.86	482697
2021-01-15	81.90	84.35	80.52	80.74	650627
2021-01-19	80.61	83.45	80.61	82.15	538574
2021-01-20	82.59	84.98	82.40	83.44	659119
2021-01-21	83.58	84.12	79.49	80.02	559007
2021-01-22	79.81	82.24	79.50	82.07	822217
2021-01-25	81.85	84.67	80.29	84.13	696519
2021-01-26	84.29	85.88	80.86	81.14	677780
2021-01-27	79.55	81.93	75.03	76.82	1005148
2021-01-28	78.16	79.29	76.50	77.75	719609
2021-01-29	78.39	80.89	76.31	77.17	986375
2021-02-01	78.03	80.40	77.28	79.76	543682
2021-02-02	80.78	82.00	79.95	80.52	715396
2021-02-03	79.92	81.89	79.45	80.33	568422
2021-02-04	81.61	84.89	79.77	83.92	921049
2021-02-05	82.50	91.70	78.55	90.47	1490331
2021-02-08	89.64	90.47	86.12	88.41	1156421
2021-02-09	88.41	91.10	87.66	89.80	552629
2021-02-10	90.00	92.60	87.01	87.48	941522
2021-02-11	88.95	90.42	86.66	88.34	610652
2021-02-12	88.46	89.91	86.70	88.20	489166
2021-02-16	89.03	89.36	85.37	87.40	565831
2021-02-17	86.71	87.82	84.59	86.70	850871
2021-02-18	84.69	86.97	83.00	86.46	749077
2021-02-19	87.30	90.40	86.06	89.51	679126
2021-02-22	88.29	89.37	84.71	85.00	791623
2021-02-23	82.82	83.00	78.01	81.75	1327271
2021-02-24	82.48	85.48	80.42	85.03	697535
2021-02-25	84.16	86.44	81.10	82.20	615189
2021-02-26	83.01	84.49	78.91	79.66	1061886
2021-03-01	81.14	84.45	81.06	83.78	567615
2021-03-02	83.25	83.89	80.32	80.63	722657
2021-03-03	80.61	80.97	75.17	75.48	900406
2021-03-04	77.08	77.08	68.07	69.56	1767603
2021-03-05	70.00	70.50	62.99	69.00	1614160
2021-03-08	69.10	71.08	64.30	64.58	1191259
2021-03-09	65.82	71.50	65.81	69.87	913193
2021-03-10	71.44	73.48	69.20	69.63	732294
2021-03-11	71.61	73.64	70.87	73.18	658961
2021-03-12	72.11	72.84	70.32	72.74	513180
2021-03-15	72.90	73.21	70.48	71.85	804400
2021-03-16	73.40	74.46	70.44	71.97	525057
2021-03-17	70.47	73.38	69.50	72.57	461228
2021-03-18	71.01	71.75	67.69	67.84	692643
2021-03-19	67.86	68.85	65.59	67.40	2059122
2021-03-22	68.77	71.10	68.26	70.50	803812
2021-03-23	69.13	69.73	65.78	66.07	730545
2021-03-24	66.23	67.25	62.43	62.82	810189
2021-03-25	61.54	65.61	61.03	65.21	1204118
2021-03-26	65.46	65.71	61.32	62.95	883895
2021-03-29	62.57	64.03	60.66	61.35	700959
2021-03-30	61.58	64.41	60.64	63.69	638780
2021-03-31	64.50	69.39	64.36	66.31	982410
2021-04-01	67.23	69.50	66.41	67.07	530812
2021-04-05	68.41	69.11	65.87	67.22	461468
2021-04-06	66.00	67.56	65.03	65.15	414384
2021-04-07	64.79	65.45	63.16	63.39	526881
2021-04-08	64.96	65.74	63.40	63.71	399112
2021-04-09	63.20	63.25	61.29	62.15	783288
2021-04-12	62.01	62.90	60.52	62.78	493680
2021-04-13	63.65	64.70	62.12	63.93	406897
2021-04-14	64.57	68.22	64.45	67.17	648737
2021-04-15	69.65	69.70	66.24	67.98	720699
2021-04-16	68.49	69.47	67.23	67.65	636217
2021-04-19	66.49	68.45	65.91	67.00	537964
2021-04-20	66.91	68.86	65.43	68.12	466596
2021-04-21	67.84	69.24	66.68	69.03	554574
2021-04-22	69.60	72.15	68.42	70.99	712614
2021-04-23	71.58	72.35	70.50	71.59	558993
2021-04-26	72.00	74.93	71.59	74.50	653906
2021-04-27	75.00	75.41	73.66	74.52	663489
2021-04-28	74.53	76.71	74.52	75.96	721615
2021-04-29	77.12	77.12	73.47	75.76	607358
2021-04-30	75.00	77.28	71.97	72.76	926724
2021-05-03	73.00	73.98	70.21	70.24	559657
2021-05-04	68.04	70.06	66.13	66.48	836135
2021-05-05	66.06	68.65	65.19	66.47	930495
2021-05-06	65.50	66.04	61.91	65.66	915620
2021-05-07	66.71	67.50	65.16	66.38	641695
2021-05-10	65.95	67.29	64.42	66.10	817753
2021-05-11	64.15	71.11	63.50	69.81	781756
2021-05-12	68.44	70.51	68.22	68.70	636855
2021-05-13	69.39	69.91	65.92	67.88	688940
2021-05-14	68.43	74.13	68.00	72.83	695555
2021-05-17	72.32	73.95	70.56	73.05	591174
2021-05-18	73.93	75.26	72.13	72.26	521462
2021-05-19	70.45	72.36	70.06	71.42	729696
2021-05-20	72.11	76.02	71.99	74.74	721474
2021-05-21	75.59	75.99	73.82	74.23	370644
2021-05-24	75.17	75.26	74.10	74.84	451454
2021-05-25	75.23	76.64	73.49	73.87	580990
2021-05-26	74.66	74.66	72.60	73.47	418363
2021-05-27	74.06	74.06	72.41	72.77	1149509
2021-05-28	73.19	74.40	72.36	72.60	961508
2021-06-01	72.51	73.51	71.59	71.91	903985
2021-06-02	71.75	72.33	71.22	72.24	1251106
2021-06-03	72.37	72.84	71.03	72.52	848510
2021-06-04	72.93	76.37	72.76	76.14	724102
2021-06-07	76.29	81.52	76.19	80.68	882862
2021-06-08	80.71	81.83	78.42	81.09	685363
2021-06-09	81.86	82.86	81.10	81.81	779871
2021-06-10	81.70	84.41	80.80	83.72	718758
2021-06-11	86.72	90.64	86.40	88.71	1568346
2021-06-14	88.00	89.77	87.52	88.41	685113
2021-06-15	88.59	89.17	85.72	86.63	741755
2021-06-16	86.65	87.36	83.89	85.84	623035
2021-06-17	85.44	86.93	84.93	85.98	532775
2021-06-18	85.03	86.71	84.51	85.64	1264884
2021-06-21	85.94	90.60	85.81	89.81	856559
2021-06-22	89.22	89.63	87.52	88.83	723267
2021-06-23	90.00	93.66	87.35	88.09	1052436
2021-06-24	88.69	90.41	88.48	89.51	705824
2021-06-25	89.34	90.44	88.30	90.32	1632883
2021-06-28	89.41	91.00	85.93	86.22	776236
2021-06-29	86.00	86.48	81.47	81.50	1119894
2021-06-30	81.01	84.31	81.00	82.82	645984
2021-07-01	82.71	86.01	82.20	84.96	685569
2021-07-02	67.04	69.25	60.00	63.13	7344481
2021-07-06	65.01	67.44	62.19	63.07	2710089
2021-07-07	62.68	64.31	61.53	63.73	1517462
2021-07-08	62.35	66.01	61.51	65.32	923617
2021-07-09	65.81	67.46	64.73	67.14	799290
2021-07-12	67.14	68.73	65.64	65.78	492047
2021-07-13	65.01	65.60	63.32	63.41	570789
2021-07-14	63.92	63.92	61.69	62.54	741651
2021-07-15	62.56	63.34	61.59	63.15	478713
2021-07-16	63.73	64.60	62.26	63.43	516719
2021-07-19	62.35	66.15	62.11	65.55	854512
2021-07-20	65.66	68.11	65.51	67.91	906275
2021-07-21	67.92	68.75	65.97	68.08	536232
2021-07-22	68.25	69.16	66.51	67.92	456587
2021-07-23	67.97	68.63	66.56	68.37	408413
2021-07-26	68.20	68.75	66.24	66.73	855576
2021-07-27	66.58	66.58	64.07	65.95	485086
2021-07-28	66.31	68.59	65.38	68.37	671404
2021-07-29	69.70	70.97	68.02	68.32	629007
2021-07-30	67.83	69.54	67.59	69.29	537921
2021-08-02	69.54	71.00	67.95	68.01	528159
2021-08-03	68.18	68.80	66.07	66.75	558607
2021-08-04	66.29	67.93	65.82	66.12	608491
2021-08-05	65.94	69.01	65.64	68.05	714455
2021-08-06	66.36	67.57	62.50	64.79	1177800
2021-08-09	65.00	65.82	61.78	62.78	954031
2021-08-10	63.62	63.94	60.95	61.21	674925
2021-08-11	61.21	61.99	57.92	58.95	1338289
2021-08-12	58.84	60.27	58.50	59.79	671158
2021-08-13	59.82	61.80	58.96	60.52	554758
2021-08-16	60.02	61.71	60.02	60.73	402389
2021-08-17	60.09	60.98	58.99	60.67	495672
2021-08-18	60.54	61.26	59.25	59.77	306151
2021-08-19	59.30	60.10	58.26	58.38	440415
2021-08-20	58.39	61.02	58.13	59.93	491120
2021-08-23	60.90	62.91	60.55	62.15	585395
2021-08-24	62.04	63.00	61.26	62.94	375157
2021-08-25	62.60	64.50	62.07	64.13	402374
2021-08-26	63.77	65.43	63.67	64.16	476768
2021-08-27	64.39	67.93	64.20	66.07	707065
2021-08-30	66.07	68.40	66.00	66.84	566991
2021-08-31	67.07	68.16	66.43	67.12	417298
2021-09-01	67.34	68.99	67.12	68.49	450377
2021-09-02	69.00	69.65	68.23	69.10	371403
2021-09-03	68.76	69.05	67.06	67.55	340284
2021-09-07	67.20	68.84	64.86	65.62	515004
2021-09-08	65.70	66.37	65.00	65.85	338430
2021-09-09	65.75	66.68	65.02	65.29	311248
2021-09-10	65.50	65.67	63.94	63.99	370424
2021-09-13	63.76	64.95	62.25	64.40	483288
2021-09-14	64.64	65.15	62.25	62.52	386324
2021-09-15	62.46	63.79	61.87	63.51	472087
2021-09-16	63.43	63.85	62.29	63.66	350115
2021-09-17	64.24	65.01	62.61	64.93	1753927
2021-09-20	63.58	64.55	61.97	62.40	454917
2021-09-21	62.61	63.94	62.13	62.36	326964
2021-09-22	62.47	63.12	61.89	62.75	308403
2021-09-23	62.69	64.83	61.89	64.70	508928
2021-09-24	63.96	65.56	63.41	65.37	592781
2021-09-27	65.44	65.84	63.91	65.56	534266
2021-09-28	64.91	64.91	60.45	60.65	647666
2021-09-29	60.37	61.89	60.22	60.63	473874
2021-09-30	61.38	63.55	61.02	62.43	547970
2021-10-01	62.28	62.98	60.41	62.60	456871
2021-10-04	62.25	62.26	60.80	61.71	415721
2021-10-05	61.84	62.40	59.75	60.05	509992
2021-10-06	59.41	60.32	57.94	58.09	603287
2021-10-07	58.50	60.50	58.32	58.98	454415
2021-10-08	59.23	60.60	58.73	60.33	708788
2021-10-11	59.83	60.91	59.12	60.10	347952
2021-10-12	60.48	63.44	59.77	63.27	533264
2021-10-13	63.40	64.50	62.36	63.37	369776
2021-10-14	63.99	66.92	63.91	66.83	540091
2021-10-15	67.83	67.94	65.41	66.16	559858
2021-10-18	65.92	66.41	65.38	66.14	304985
2021-10-19	66.73	67.61	66.18	67.07	272205
2021-10-20	66.81	67.04	65.58	66.75	289282
2021-10-21	66.90	67.70	66.65	66.89	229541
2021-10-22	66.91	66.91	64.90	66.03	396238
2021-10-25	65.78	66.84	65.03	65.85	492571
2021-10-26	66.43	67.28	65.32	66.09	512875
2021-10-27	66.25	66.43	64.47	64.49	268545
2021-10-28	64.51	65.56	63.68	65.40	379971
2021-10-29	64.77	65.37	63.35	63.82	459434
2021-11-01	63.97	71.01	63.61	70.99	755146
2021-11-02	70.99	75.97	70.01	75.90	602046
2021-11-03	77.15	81.36	76.50	80.43	1059544
2021-11-04	80.03	82.07	77.06	81.55	578079
2021-11-05	81.85	83.22	79.65	80.73	701118
2021-11-08	81.83	83.88	81.47	82.51	443627
2021-11-09	83.00	84.83	80.65	81.02	476150
2021-11-10	81.16	82.33	76.07	76.60	610970
2021-11-11	77.45	78.18	75.47	75.78	393728
2021-11-12	76.50	76.92	72.32	73.94	537372
2021-11-15	73.38	74.01	65.54	65.90	1389879
2021-11-16	65.72	67.33	63.73	63.93	752737
2021-11-17	63.68	64.67	63.11	63.74	490893
2021-11-18	68.90	72.00	68.00	70.75	1877943
2021-11-19	70.31	71.45	68.54	71.11	786694
2021-11-22	73.00	73.23	69.00	69.28	782521
2021-11-23	68.00	70.98	66.09	70.89	985557
2021-11-24	70.36	74.70	68.90	74.04	590642
2021-11-26	72.39	73.68	69.70	72.02	650640
2021-11-29	73.57	74.32	70.71	71.17	580322
2021-11-30	70.99	72.95	67.20	70.05	830040
2021-12-01	70.65	71.45	66.94	67.00	699990
2021-12-02	67.42	69.85	66.54	69.69	547035
2021-12-03	70.17	70.41	66.77	67.50	715654
2021-12-06	67.26	67.50	63.45	65.83	775070
2021-12-07	67.63	72.82	67.34	71.67	796630
2021-12-08	72.32	74.77	71.05	73.96	660840
2021-12-09	73.27	74.50	70.74	70.83	507885
2021-12-10	70.59	73.03	69.28	70.07	514991
2021-12-13	70.29	72.83	69.50	71.48	596053
2021-12-14	69.54	71.43	67.41	68.45	611070
2021-12-15	67.98	70.39	65.64	70.35	750124
2021-12-16	70.66	70.70	65.01	65.16	1062303
2021-12-17	65.01	70.14	65.01	69.66	1648104
2021-12-20	68.91	71.10	67.83	70.53	714938
2021-12-21	71.00	71.15	69.29	70.10	424763
2021-12-22	70.00	70.15	68.26	69.82	432639
2021-12-23	70.00	71.00	69.07	70.25	515939
2021-12-27	70.01	70.24	66.14	66.30	621865
2021-12-28	66.50	68.50	65.94	66.06	349577
2021-12-29	66.10	67.00	65.12	66.77	340228
2021-12-30	67.50	69.23	66.83	67.35	463044
2021-12-31	67.05	68.94	65.51	66.30	476352
2022-01-03	66.25	70.09	63.72	69.97	674385
2022-01-04	68.61	69.83	64.25	65.04	867696
2022-01-05	64.35	65.64	59.95	60.18	1068739
2022-01-06	60.28	62.09	58.03	60.90	608538
2022-01-07	60.48	62.25	58.79	58.95	560761
2022-01-10	58.22	59.68	57.05	59.53	539846
2022-01-11	59.62	60.69	58.12	60.22	560964
2022-01-12	60.54	61.25	58.16	58.22	597555
2022-01-13	58.39	58.94	57.33	57.58	510516
2022-01-14	56.85	58.96	55.28	57.81	593920
2022-01-18	56.39	56.47	54.02	54.13	588221
2022-01-19	55.64	56.00	53.64	53.79	596548
2022-01-20	54.30	55.59	52.35	52.51	884255
2022-01-21	51.62	53.49	50.82	50.84	766431
2022-01-24	49.31	53.32	47.29	52.79	1130596
2022-01-25	51.74	52.52	49.34	50.99	667627
2022-01-26	52.07	54.38	50.26	50.53	843513
2022-01-27	51.20	51.56	48.07	48.20	585811
2022-01-28	48.60	50.10	46.68	50.09	729853
2022-01-31	48.24	52.81	47.80	52.76	1048040
2022-02-01	53.15	55.47	51.53	55.10	654788
2022-02-02	54.92	55.06	51.99	52.63	606326
2022-02-03	48.33	50.44	47.50	48.99	1128422
2022-02-04	49.20	50.89	48.89	49.75	697724
2022-02-07	49.68	52.85	49.62	52.10	943221
2022-02-08	51.57	52.76	50.68	52.14	580943
2022-02-09	53.02	54.71	53.02	54.66	556761
2022-02-10	52.54	56.25	52.22	53.22	687001
2022-02-11	53.43	54.12	50.45	50.65	868800
2022-02-14	50.69	51.75	49.59	49.80	476653
2022-02-15	50.60	51.31	49.81	50.22	560512
2022-02-16	50.04	50.04	48.08	49.27	543052
2022-02-17	48.25	48.85	44.79	45.18	1087081
2022-02-18	45.14	46.09	43.96	44.25	844393
2022-02-22	43.78	45.21	43.06	43.12	725908
2022-02-23	43.44	43.97	41.50	41.53	916443
2022-02-24	39.67	43.78	39.42	43.72	1211878
2022-02-25	44.02	44.45	42.70	43.99	632431
2022-02-28	43.64	45.75	42.64	44.00	799086
2022-03-01	43.87	45.58	43.36	44.31	719830
2022-03-02	44.60	45.88	43.70	45.54	586457
2022-03-03	45.80	46.81	43.02	43.62	780755
2022-03-04	42.96	44.48	42.57	42.92	408946
2022-03-07	42.81	43.60	41.80	41.98	527324
2022-03-08	41.74	43.43	40.70	41.33	558912
2022-03-09	42.45	44.98	42.31	44.58	507083
2022-03-10	43.45	44.32	42.53	43.32	345159
2022-03-11	44.00	44.52	41.68	41.78	410854
2022-03-14	41.64	42.94	38.89	39.62	818157
2022-03-15	40.37	41.44	39.71	40.72	663139
2022-03-16	41.70	43.78	41.25	43.72	711503
2022-03-17	43.37	46.95	43.00	46.69	770182
2022-03-18	47.00	48.76	46.87	47.38	2023669
2022-03-21	46.81	46.88	45.00	45.40	470095
2022-03-22	45.95	48.02	45.37	47.53	695919
2022-03-23	47.37	47.53	45.43	45.58	528446
2022-03-24	45.99	47.13	45.60	47.11	849531
2022-03-25	45.36	45.88	43.44	44.11	1247160
2022-03-28	44.26	46.27	42.90	44.78	569473
2022-03-29	45.67	46.96	45.49	46.72	650423
2022-03-30	46.41	48.31	45.34	45.59	703170
2022-03-31	45.80	47.11	45.76	45.99	711527
2022-04-01	46.16	50.42	46.16	49.20	1032427
2022-04-04	49.22	50.77	48.42	50.61	710903
2022-04-05	50.48	51.11	48.15	48.40	729526
2022-04-06	47.49	49.00	46.84	48.14	601303
2022-04-07	47.89	49.41	47.86	49.01	633539
2022-04-08	49.14	50.01	48.20	48.25	627029
2022-04-11	47.50	48.50	46.27	46.79	555778
2022-04-12	47.54	48.73	46.08	46.84	666609
2022-04-13	46.99	49.50	46.60	49.24	699095
2022-04-14	48.89	49.35	46.78	46.87	521805
2022-04-18	46.67	46.67	43.95	44.33	758445
2022-04-19	44.44	46.10	43.93	45.49	501982
2022-04-20	46.00	46.20	44.37	45.76	531317
2022-04-21	46.49	47.20	42.50	42.74	609529
2022-04-22	42.74	43.43	42.01	42.66	578865
2022-04-25	42.31	44.04	42.08	43.91	448129
2022-04-26	43.18	43.89	40.88	40.91	838138
2022-04-27	40.98	42.47	40.40	41.61	839893
2022-04-28	42.23	42.59	39.66	42.31	547786
2022-04-29	42.07	43.43	40.83	41.11	548749
2022-05-02	41.09	43.13	40.76	43.05	706830
2022-05-03	42.91	44.60	41.99	42.65	578192
2022-05-04	42.99	43.23	40.11	43.01	808499
2022-05-05	42.59	42.69	39.14	40.24	696627
2022-05-06	39.39	39.49	36.48	36.92	1088273
2022-05-09	35.82	36.52	32.24	32.72	1599661
2022-05-10	34.72	35.47	33.36	34.29	1418888
2022-05-11	35.30	35.50	28.53	28.95	1956604
2022-05-12	28.45	31.28	27.87	30.31	1480106
2022-05-13	31.03	33.21	30.74	31.64	1288206
2022-05-16	31.52	34.19	31.00	32.88	1137082
2022-05-17	33.97	35.77	33.58	35.77	1236177
2022-05-18	35.08	36.14	34.08	34.20	1328134
2022-05-19	34.07	35.80	33.80	35.15	881058
2022-05-20	36.01	36.64	33.90	36.21	735591
2022-05-23	36.45	36.88	35.49	36.05	577703
2022-05-24	35.29	35.51	33.48	33.80	782878
2022-05-25	33.52	34.27	32.78	33.97	529515
2022-05-26	33.38	34.84	33.32	33.33	768053
2022-05-27	33.57	34.25	32.50	34.20	753705
2022-05-31	34.14	34.51	32.69	33.36	761246
2022-06-01	33.85	34.34	31.85	33.05	791032
2022-06-02	33.17	33.92	32.44	33.76	520941
2022-06-03	33.97	35.01	33.45	34.86	655283
2022-06-06	35.73	35.73	32.61	32.96	624333
2022-06-07	32.39	35.12	32.39	34.89	765206
2022-06-08	34.63	35.70	33.80	34.00	621827
2022-06-09	33.50	33.81	32.44	32.49	657277
2022-06-10	31.79	31.88	29.69	30.52	803913
2022-06-13	29.27	29.77	27.83	28.28	876946
2022-06-14	28.40	28.60	26.81	27.89	1039942
2022-06-15	28.17	29.48	27.62	29.19	1033772
2022-06-16	27.92	28.56	27.02	27.79	1084778
2022-06-17	28.37	30.51	28.37	29.12	2432883
2022-06-21	29.73	31.27	29.61	30.59	943906
2022-06-22	29.80	32.34	29.77	31.57	769348
2022-06-23	31.75	34.30	31.68	34.26	909714
2022-06-24	35.00	35.11	32.87	34.46	1842857
2022-06-27	34.65	35.00	32.89	33.72	782297
2022-06-28	33.74	34.33	32.10	32.47	737086
2022-06-29	32.43	34.80	31.45	34.56	877562
2022-06-30	33.85	35.78	33.00	35.21	963245
2022-07-01	35.40	36.65	34.81	35.96	731753
2022-07-05	35.90	39.20	35.51	39.16	936415
2022-07-06	39.22	40.71	38.88	39.99	1008562
2022-07-07	40.00	43.45	39.57	42.17	1168161
2022-07-08	41.43	42.14	40.90	41.73	599334
2022-07-11	41.19	43.00	39.62	40.30	741196
2022-07-12	40.52	41.86	38.87	41.50	608602
2022-07-13	40.34	43.68	39.57	42.88	689565
2022-07-14	42.18	42.61	41.19	41.66	655407
2022-07-15	42.65	42.87	41.16	42.80	731152
2022-07-18	43.14	43.96	40.86	41.27	709153
2022-07-19	42.08	43.38	40.84	42.67	696573
2022-07-20	42.92	45.13	42.92	44.14	809534
2022-07-21	44.06	44.88	43.86	44.39	458784
2022-07-22	44.64	44.93	42.42	42.67	721791
2022-07-25	42.61	42.80	40.69	41.69	715343
2022-07-26	41.54	42.80	40.77	41.84	535232
2022-07-27	42.16	44.60	41.58	44.31	767663
2022-07-28	44.27	44.46	41.55	43.76	649560
2022-07-29	43.34	43.34	41.93	42.53	536202
2022-08-01	41.68	43.48	41.37	41.77	620629
2022-08-02	41.34	43.20	41.34	42.02	475242
2022-08-03	44.00	45.32	43.46	44.36	1154324
2022-08-04	44.38	46.54	44.34	46.13	980174
2022-08-05	44.41	46.40	43.61	45.96	1230544
2022-08-08	46.52	47.64	45.28	47.02	1075009
2022-08-09	45.85	46.84	44.90	45.45	834781
2022-08-10	46.46	47.02	45.75	46.96	575099
2022-08-11	46.96	48.08	45.17	45.63	571493
2022-08-12	46.16	47.90	46.06	47.29	604039
2022-08-15	47.02	48.48	46.50	48.31	518618
2022-08-16	48.00	48.17	46.75	47.63	468726
2022-08-17	46.83	47.13	45.71	45.88	464422
2022-08-18	45.61	46.12	43.02	44.01	691163
2022-08-19	43.33	44.04	42.14	42.61	562228
2022-08-22	41.88	42.94	40.77	41.11	905300
2022-08-23	41.20	41.89	40.21	41.22	1056507
2022-08-24	41.35	43.12	40.98	42.75	962402
2022-08-25	43.22	43.65	41.94	42.61	520005
2022-08-26	42.62	42.68	39.96	40.06	611272
2022-08-29	39.08	40.53	38.90	39.22	425933
2022-08-30	39.87	40.20	37.42	38.24	559487
2022-08-31	38.91	40.15	38.37	39.71	967171
2022-09-01	39.15	41.34	38.50	41.29	644678
2022-09-02	41.52	41.52	39.00	39.42	802623
2022-09-06	39.38	39.56	37.06	37.22	631698
2022-09-07	37.42	39.28	37.42	39.17	837428
2022-09-08	38.37	39.69	38.19	39.17	696349
2022-09-09	38.65	39.00	38.11	38.57	638818
2022-09-12	38.57	39.89	38.09	39.60	733234
2022-09-13	38.21	38.35	35.61	35.90	1285966
2022-09-14	36.10	36.10	34.40	35.27	899961
2022-09-15	35.18	35.68	34.44	35.13	647810
2022-09-16	35.10	35.10	33.59	34.59	1907908
2022-09-19	34.31	34.52	33.22	34.30	781039
2022-09-20	34.05	34.33	32.91	33.84	772220
2022-09-21	34.01	34.10	32.42	32.48	689964
2022-09-22	32.16	32.45	31.21	31.50	637617
2022-09-23	31.10	31.56	30.35	30.93	841884
2022-09-26	30.86	31.88	29.60	29.63	798386
2022-09-27	30.30	31.34	30.04	31.20	1049723
2022-09-28	31.86	34.18	31.85	33.96	1091793
2022-09-29	33.49	33.74	32.43	33.28	898033
2022-09-30	33.20	35.12	32.99	33.05	972212
2022-10-03	33.34	35.16	32.74	33.74	821805
2022-10-04	34.31	35.24	34.21	34.91	969800
2022-10-05	34.10	34.75	33.60	34.46	720852
2022-10-06	34.42	34.78	33.18	33.57	703524
2022-10-07	33.18	33.22	31.52	31.62	703088
2022-10-10	31.53	31.74	30.35	30.49	585751
2022-10-11	30.54	31.98	30.02	31.25	719447
2022-10-12	31.42	32.07	30.75	32.00	622426
2022-10-13	30.75	32.73	30.39	32.32	746767
2022-10-14	32.78	33.07	31.83	32.02	585409
2022-10-17	32.74	34.26	32.60	33.99	802529
2022-10-18	34.79	35.09	33.51	35.09	775438
2022-10-19	34.40	34.58	31.88	32.38	1000126
2022-10-20	32.28	33.43	32.21	32.61	605501
2022-10-21	32.64	33.51	31.85	33.39	599156
2022-10-24	33.29	33.53	30.12	31.32	789277
2022-10-25	31.49	32.90	31.49	32.56	649125
2022-10-26	32.52	33.70	32.18	32.76	580982
2022-10-27	33.00	33.77	32.65	33.19	685754
2022-10-28	33.33	35.95	33.03	35.87	717501
2022-10-31	35.38	35.51	34.21	34.81	726669
2022-11-01	35.58	36.19	35.08	35.52	521005
2022-11-02	35.45	37.07	34.56	34.61	848001
2022-11-03	34.05	35.15	33.63	34.16	456439
2022-11-04	34.46	35.57	33.29	33.96	848835
2022-11-07	34.27	35.71	34.22	34.31	987575
2022-11-08	34.65	35.71	32.94	33.30	2012863
2022-11-09	33.10	33.39	29.43	30.46	1607380
2022-11-10	32.30	35.11	32.00	34.73	1553404
2022-11-11	34.75	35.50	33.64	34.49	1138187
2022-11-14	34.30	34.62	33.01	33.07	861524
2022-11-15	34.37	34.77	32.95	33.66	962495
2022-11-16	33.60	33.76	31.36	31.67	896229
2022-11-17	31.05	31.34	30.14	30.57	728496
2022-11-18	31.26	31.26	30.54	30.72	574710
2022-11-21	30.55	30.70	29.57	29.84	601198
2022-11-22	30.10	30.10	28.81	29.55	1091342
2022-11-23	29.55	29.95	29.07	29.40	605083
2022-11-25	29.29	29.81	29.12	29.50	507121
2022-11-28	29.30	29.69	28.00	28.00	997567
2022-11-29	28.00	31.70	27.75	29.99	1775843
2022-11-30	30.62	32.24	30.03	32.20	1568241
2022-12-01	32.31	33.29	31.80	32.02	772669
2022-12-02	31.97	34.18	31.37	33.93	878802
2022-12-05	33.71	33.71	31.19	31.82	888081
2022-12-06	31.74	32.11	31.32	32.01	777111
2022-12-07	32.15	33.06	31.86	32.86	647765
2022-12-08	33.14	33.34	31.38	31.56	618433
2022-12-09	31.34	31.35	30.18	30.24	771350
2022-12-12	30.39	31.94	30.12	31.85	759846
2022-12-13	32.88	33.52	31.81	32.85	782258
2022-12-14	32.79	33.44	32.35	32.85	606725
2022-12-15	32.34	32.58	31.22	31.44	665006
2022-12-16	31.00	32.10	30.86	31.77	2446416
2022-12-19	31.79	31.99	30.01	31.07	815726
2022-12-20	31.00	33.36	30.98	32.94	848655
2022-12-21	33.29	37.24	33.05	37.10	1719784
2022-12-22	36.64	38.25	36.34	38.21	1239780
2022-12-23	38.24	38.78	37.17	38.30	776768
2022-12-27	38.51	39.00	37.90	38.12	706070
2022-12-28	38.31	38.98	37.18	37.56	563198
2022-12-29	38.08	40.41	37.59	40.12	1047887
2022-12-30	39.77	40.62	39.61	40.56	788203
2023-01-03	40.80	41.03	36.96	38.51	1403074
2023-01-04	38.80	38.96	37.84	38.08	1075169
2023-01-05	37.50	38.05	36.77	37.09	903384
2023-01-06	37.47	38.32	35.58	37.38	946399
2023-01-09	30.05	31.00	28.52	30.28	3497428
2023-01-10	30.27	33.05	29.84	33.03	1850057
2023-01-11	33.07	35.42	32.47	34.42	1657748
2023-01-12	34.36	36.17	33.75	36.15	938269
2023-01-13	35.99	37.95	35.62	36.82	1037582
2023-01-17	36.81	37.67	36.17	36.91	937663
2023-01-18	37.11	37.66	35.64	35.99	827960
2023-01-19	35.84	36.13	33.90	33.93	907829
2023-01-20	34.48	34.50	33.14	33.76	843790
2023-01-23	33.66	33.69	32.28	32.70	1232755
2023-01-24	32.53	34.15	32.23	33.92	799745
2023-01-25	33.44	33.82	32.22	32.97	756178
2023-01-26	33.24	33.76	32.60	33.28	598542
2023-01-27	33.29	34.08	33.21	33.61	427156
2023-01-30	33.20	33.80	32.89	33.28	807921
2023-01-31	33.51	35.03	33.51	34.99	854513
2023-02-01	34.85	35.88	34.27	35.29	768064
2023-02-02	35.75	37.01	35.47	37.01	726084
2023-02-03	36.36	37.71	36.23	36.74	615348
2023-02-06	35.37	35.99	32.23	33.51	1650356
2023-02-07	33.54	34.24	32.06	33.62	1529615
2023-02-08	33.32	33.92	32.37	32.58	817030
2023-02-09	32.98	34.08	32.50	33.16	737281
2023-02-10	32.99	33.42	32.48	33.12	814775
2023-02-13	33.24	34.75	32.78	34.60	688031
2023-02-14	34.48	35.15	33.46	33.67	905358
2023-02-15	33.23	34.08	32.76	34.05	669351
2023-02-16	33.36	33.80	32.94	32.97	615996
2023-02-17	33.07	33.86	32.50	33.75	587198
2023-02-21	33.00	33.28	31.29	31.77	897529
2023-02-22	31.83	32.95	31.78	32.85	772464
2023-02-23	32.90	33.07	32.52	32.75	666025
2023-02-24	32.10	32.85	32.10	32.63	866001
2023-02-27	33.05	33.17	32.34	32.60	682319
2023-02-28	32.45	33.12	32.28	32.30	924569
2023-03-01	32.45	32.84	32.40	32.66	1125981
2023-03-02	32.28	32.84	31.51	32.43	1083958
2023-03-03	32.57	33.15	32.16	32.35	1172788
2023-03-06	32.44	32.68	30.33	30.79	1288126
2023-03-07	30.62	31.07	30.22	30.50	940560
2023-03-08	30.50	30.70	29.20	29.66	1175130
2023-03-09	29.68	29.90	27.60	27.73	1750829
2023-03-10	27.59	27.68	25.54	26.31	2064651
2023-03-13	26.04	26.93	25.70	26.42	2752767
2023-03-14	26.99	27.87	26.25	26.56	1388470
2023-03-15	26.76	26.76	24.75	25.32	2017871
2023-03-16	25.12	25.26	24.19	24.44	2229306
2023-03-17	24.34	24.39	23.09	24.30	2395062
2023-03-20	24.39	25.87	24.33	25.06	1423870
2023-03-21	25.10	25.50	24.56	24.60	969805
2023-03-22	24.54	24.89	23.68	23.72	1068000
2023-03-23	23.97	24.40	23.50	23.68	958823
2023-03-24	23.95	24.33	23.09	24.29	846757
2023-03-27	24.34	24.81	24.09	24.43	1046822
2023-03-28	24.25	24.59	24.12	24.26	697911
2023-03-29	24.52	24.78	24.14	24.74	754405
2023-03-30	24.88	24.94	24.05	24.43	697216
2023-03-31	24.59	25.56	24.43	25.40	1184459
2023-04-03	25.38	25.86	25.12	25.56	856603
2023-04-04	25.73	25.75	24.64	25.16	826654
2023-04-05	25.09	25.54	24.77	25.27	721005
2023-04-06	25.33	26.48	24.92	26.17	758223
2023-04-10	26.00	26.00	25.23	25.51	671206
2023-04-11	25.69	26.37	25.69	26.23	720107
2023-04-12	27.81	29.74	27.43	28.56	2184318
2023-04-13	28.78	31.41	28.78	30.50	1385931
2023-04-14	30.47	31.42	29.97	30.46	966102
2023-04-17	30.87	31.85	30.65	31.34	1051818
2023-04-18	31.64	31.64	30.10	30.40	680111
2023-04-19	30.38	30.88	30.16	30.46	532261
2023-04-20	30.00	30.35	29.66	29.92	654900
2023-04-21	30.17	30.90	30.05	30.87	708047
2023-04-24	30.70	31.19	29.83	30.02	630642
2023-04-25	35.02	36.02	33.44	33.58	3632780
2023-04-26	34.47	35.78	33.11	35.52	1706122
2023-04-27	36.00	36.08	34.91	34.96	1476511
2023-04-28	34.79	36.02	33.66	35.41	1100417
2023-05-01	35.00	35.90	34.49	35.72	830322
2023-05-02	35.46	36.00	34.58	35.38	1173838
2023-05-03	37.49	40.70	36.93	40.20	2543004
2023-05-04	40.22	40.46	38.45	40.05	1502731
2023-05-05	40.70	42.48	40.48	41.38	1526245
2023-05-08	41.33	41.36	39.56	40.45	779810
2023-05-09	39.97	41.00	39.23	40.47	657348
2023-05-10	41.28	41.28	39.46	40.49	702068
2023-05-11	40.45	40.54	39.50	40.08	664893
2023-05-12	39.05	39.44	38.05	39.32	981967
2023-05-15	39.37	40.89	39.02	39.89	905904
2023-05-16	39.36	39.38	37.41	37.64	996716
2023-05-17	37.82	37.82	36.69	37.10	952803
2023-05-18	36.97	36.97	35.49	36.28	923211
2023-05-19	36.95	37.18	36.18	36.27	636659
2023-05-22	36.37	37.10	36.31	36.52	674230
2023-05-23	36.65	38.55	36.27	36.28	902700
2023-05-24	35.96	36.06	35.21	35.57	898152
2023-05-25	35.51	35.61	33.15	33.57	1019758
2023-05-26	33.56	33.89	32.97	33.60	794226
2023-05-30	33.50	34.38	32.30	32.78	725241
2023-05-31	32.98	34.91	32.91	34.41	1859325
2023-06-01	34.55	35.20	33.25	34.67	1026447
2023-06-02	35.49	36.07	34.56	36.05	942438
2023-06-05	35.49	36.17	34.97	35.00	710266
2023-06-06	35.14	36.34	34.95	36.12	670118
2023-06-07	36.19	36.75	35.38	36.46	695499
2023-06-08	36.38	36.78	35.56	35.70	601559
2023-06-09	35.82	36.02	35.08	35.32	491747
2023-06-12	35.71	35.78	34.89	35.38	662545
2023-06-13	35.51	35.93	35.16	35.25	656210
2023-06-14	35.21	35.58	34.76	35.34	959598
2023-06-15	35.15	35.82	34.53	35.74	746968
2023-06-16	36.60	36.62	35.22	35.40	2421367
2023-06-20	35.09	35.98	34.76	35.77	1107800
2023-06-21	35.48	35.90	34.84	35.53	775857
2023-06-22	35.58	35.96	35.00	35.55	476544
2023-06-23	35.21	35.72	34.95	35.24	992015
2023-06-26	35.15	35.42	34.91	35.18	634598
2023-06-27	35.50	36.49	34.82	36.08	1307129
2023-06-28	36.26	37.37	35.49	36.92	1010400
2023-06-29	36.86	37.15	35.82	35.93	774203
2023-06-30	36.01	36.05	35.00	35.66	1193991
2023-07-03	35.66	35.94	34.91	35.20	605109
2023-07-05	35.10	35.55	34.80	35.15	1420480
2023-07-06	34.80	34.94	33.82	34.54	889749
2023-07-07	34.41	34.84	33.01	33.32	1278059
2023-07-10	33.10	34.12	32.73	33.98	1147958
2023-07-11	33.92	34.42	33.34	34.29	692147
2023-07-12	34.87	34.87	33.82	33.92	726123
2023-07-13	34.09	34.77	33.83	34.49	625839
2023-07-14	34.60	34.67	34.13	34.60	993906
2023-07-17	34.40	35.70	34.40	34.70	1189815
2023-07-18	34.70	35.17	34.58	34.99	693763
2023-07-19	35.25	35.42	34.27	34.57	514572
2023-07-20	34.75	35.40	34.51	34.82	674222
2023-07-21	35.31	36.12	34.84	36.08	964298
2023-07-24	35.99	36.43	34.85	35.06	762330
2023-07-25	34.87	35.70	34.87	35.62	676881
2023-07-26	35.69	36.00	35.05	35.10	840691
2023-07-27	35.34	36.27	35.21	35.83	1337334
2023-07-28	36.07	36.20	35.02	35.13	599429
2023-07-31	35.13	35.69	34.35	34.52	620247
2023-08-01	34.37	34.46	33.52	33.68	1110135
2023-08-02	33.26	33.59	32.63	32.97	876899
2023-08-03	32.85	32.92	32.10	32.32	745515
2023-08-04	32.31	32.74	31.57	31.65	663503
2023-08-07	31.65	31.79	30.71	30.81	765135
2023-08-08	29.63	29.65	26.93	27.49	2687489
2023-08-09	27.50	29.37	27.28	29.01	1488346
2023-08-10	29.01	29.37	28.65	28.97	769403
2023-08-11	28.79	29.19	28.56	28.85	667895
2023-08-14	28.56	29.73	28.00	29.39	911337
2023-08-15	29.15	29.70	28.92	29.35	583835
2023-08-16	29.26	29.26	28.81	28.95	610599
2023-08-17	28.95	29.18	28.70	29.02	532786
2023-08-18	28.76	29.02	28.24	28.26	655170
2023-08-21	28.26	29.16	27.77	28.68	685446
2023-08-22	28.68	28.90	28.18	28.38	635045
2023-08-23	28.43	29.04	28.43	28.62	474836
2023-08-24	28.63	28.86	27.99	28.04	569322
2023-08-25	27.85	28.30	26.83	27.91	1089820
2023-08-28	27.93	28.13	27.34	27.66	695426
2023-08-29	27.69	27.69	26.94	27.15	1161882
2023-08-30	27.15	27.54	26.76	26.84	942863
2023-08-31	26.78	28.02	26.78	27.64	1299509
2023-09-01	27.78	28.40	27.75	27.96	794108
2023-09-05	27.74	28.51	27.62	28.03	765281
2023-09-06	28.18	29.29	27.73	29.22	851339
2023-09-07	29.00	30.48	28.82	30.22	1086881
2023-09-08	30.25	30.70	29.78	29.90	723109
2023-09-11	29.25	29.31	29.24	29.24	264543
2023-09-12	29.13	29.40	28.56	29.10	811516
2023-09-13	29.11	29.70	29.06	29.34	732701
2023-09-14	29.55	31.14	29.31	30.54	1437844
2023-09-15	30.59	30.73	28.88	28.92	2384782
2023-09-18	28.94	29.05	27.51	28.13	986363
2023-09-19	28.02	28.02	27.16	27.23	694822
2023-09-20	27.25	27.49	26.89	27.01	897402
2023-09-21	26.78	27.63	26.51	27.23	790164
2023-09-22	27.28	27.64	27.04	27.24	595582
2023-09-25	26.98	27.12	26.37	26.67	648407
2023-09-26	26.75	27.32	26.18	26.20	1062057
2023-09-27	26.37	26.66	26.08	26.39	668936
2023-09-28	26.33	27.31	26.04	26.93	760128
2023-09-29	27.13	27.42	26.35	26.87	806788
2023-10-02	26.52	26.78	25.94	26.25	1344201
2023-10-03	26.07	26.12	24.65	25.16	1091297
2023-10-04	25.26	25.58	23.63	23.77	1281494
2023-10-05	23.48	25.57	23.44	25.55	1647726
2023-10-06	25.25	25.80	25.01	25.19	639818
2023-10-09	24.97	25.10	24.19	24.97	636815
2023-10-10	24.87	25.66	24.52	25.63	1027278
2023-10-11	25.44	26.49	25.34	26.46	1718338
2023-10-12	26.54	26.60	25.85	25.88	1478728
2023-10-13	26.00	26.73	25.89	26.60	1003576
2023-10-16	26.76	26.84	25.99	26.51	880156
2023-10-17	25.93	27.68	25.88	27.02	1239094
2023-10-18	26.82	27.14	25.78	25.99	1040257
2023-10-19	26.03	26.17	25.23	25.35	1033422
2023-10-20	25.48	26.42	25.36	25.44	967771
2023-10-23	25.20	25.38	24.66	24.69	802071
2023-10-24	24.92	25.42	24.79	25.03	580930
2023-10-25	24.71	24.75	23.95	23.98	816945
2023-10-26	24.09	24.43	23.67	24.40	866119
2023-10-27	24.45	24.45	23.58	23.60	787493
2023-10-30	23.78	24.33	22.95	23.22	1160296
2023-10-31	23.03	24.77	22.87	24.59	1375887
2023-11-01	25.38	26.41	24.58	25.79	1302715
2023-11-02	26.51	26.67	25.58	26.16	821029
2023-11-03	26.62	28.27	26.62	28.15	1257011
2023-11-06	28.29	28.30	26.88	26.93	1219297
2023-11-07	26.90	27.59	26.56	27.51	775397
2023-11-08	27.27	28.06	27.02	27.09	842249
2023-11-09	27.37	27.37	26.59	26.74	924331
2023-11-10	27.03	27.23	26.24	26.96	917043
2023-11-13	26.57	26.68	25.11	25.97	1201433
2023-11-14	27.35	27.49	26.10	27.40	1664879
2023-11-15	27.46	29.07	26.97	27.01	1157396
2023-11-16	26.57	27.21	25.64	26.06	1022235
2023-11-17	26.29	28.29	26.19	28.06	1302688
2023-11-20	28.06	29.16	27.85	28.90	875392
2023-11-21	28.53	28.75	28.00	28.37	713392
2023-11-22	28.88	29.33	28.39	28.96	635139
2023-11-24	28.98	29.70	28.77	29.12	306089
2023-11-27	28.88	29.14	28.32	28.71	863677
2023-11-28	28.39	29.10	27.92	28.92	705013
2023-11-29	29.48	29.48	28.80	28.98	874773
2023-11-30	28.11	28.32	21.16	21.20	5980384
2023-12-01	21.55	23.24	20.67	23.17	4222162
2023-12-04	23.33	24.93	23.20	24.93	2796214
2023-12-05	24.56	24.73	23.40	23.43	1634464
2023-12-06	23.70	23.93	23.36	23.79	1475906
2023-12-07	23.79	24.93	23.51	24.53	1363914
2023-12-08	24.44	25.10	23.92	23.95	913008
2023-12-11	24.37	24.50	23.70	23.87	1109676
2023-12-12	23.79	24.79	23.06	24.69	941776
2023-12-13	24.63	26.93	24.54	26.90	1672887
2023-12-14	27.53	29.28	27.53	28.55	1685092
2023-12-15	28.64	29.48	27.73	28.55	3659207
2023-12-18	28.59	28.93	27.34	27.94	870429
2023-12-19	28.38	30.09	28.36	30.00	1636851
2023-12-20	29.90	30.00	27.77	27.83	1085845
2023-12-21	28.33	28.90	28.12	28.76	977373
2023-12-22	29.00	30.44	28.96	30.35	945670
2023-12-26	30.68	31.17	30.10	30.89	675419
2023-12-27	31.05	31.55	30.53	31.03	667822
2023-12-28	30.88	31.57	30.52	31.00	911134
2023-12-29	31.22	31.68	30.55	30.60	815724
2024-01-02	30.50	32.15	29.65	31.01	791939
2024-01-03	32.65	34.31	31.15	31.97	6019520
2024-01-04	32.63	34.80	32.59	34.53	5694146
2024-01-05	33.89	35.99	33.32	35.60	2973887
2024-01-08	35.10	39.53	34.37	39.48	5170222
2024-01-09	38.91	39.65	37.26	38.07	2075586
2024-01-10	38.24	39.83	37.71	39.45	1841579
2024-01-11	39.22	39.54	37.36	37.50	2181938
2024-01-12	37.62	37.62	35.56	36.43	1495120
2024-01-16	36.03	36.03	34.32	35.09	1381459
2024-01-17	34.40	34.77	33.48	34.06	1073665
2024-01-18	34.39	34.39	32.71	33.16	1501040
2024-01-19	33.32	34.15	32.90	33.75	996058
2024-01-22	33.83	33.93	32.58	33.19	1409202
2024-01-23	33.89	34.50	33.42	34.29	1233882
2024-01-24	34.58	34.95	32.78	32.81	812930
2024-01-25	33.00	33.87	32.86	33.42	678645
2024-01-26	33.67	33.77	32.56	32.75	538843
2024-01-29	32.62	34.46	31.99	34.40	751298
2024-01-30	34.19	34.39	32.94	33.01	594496
2024-01-31	32.91	33.36	31.79	32.10	872402
2024-02-01	32.25	32.37	31.25	32.19	931157
2024-02-02	31.52	32.16	30.65	31.96	869207
2024-02-05	31.23	32.47	30.54	32.02	971754
2024-02-06	31.93	33.30	31.50	33.20	1092598
2024-02-07	31.75	31.92	29.50	31.65	3220068
2024-02-08	31.93	32.57	30.76	30.85	1764095
2024-02-09	30.93	32.68	30.62	32.56	1459799
2024-02-12	32.56	33.02	31.47	32.26	1247058
2024-02-13	31.23	31.23	29.41	29.92	1805322
2024-02-14	30.28	30.50	29.30	29.63	1035199
2024-02-15	29.77	30.39	29.46	29.57	1237250
2024-02-16	29.13	30.12	28.53	29.48	1071278
2024-02-20	29.05	29.56	28.71	29.22	1012166
2024-02-21	29.22	29.62	28.94	29.18	860332
2024-02-22	29.27	30.84	28.50	30.20	1211488
2024-02-23	30.25	31.90	30.04	31.60	2520460
2024-02-26	31.84	32.48	30.29	30.49	1521183
2024-02-27	30.60	31.21	29.46	31.17	2039188
2024-02-28	30.98	34.79	30.87	34.00	5053498
2024-02-29	34.50	35.36	31.83	32.10	2715471
2024-03-01	32.36	36.24	32.30	36.08	2242379
2024-03-04	36.60	36.72	34.73	35.11	1237227
2024-03-05	34.73	35.72	33.74	34.08	867376
2024-03-06	34.80	35.66	34.12	35.40	1627863
2024-03-07	35.63	35.80	33.14	33.20	1105190
2024-03-08	33.58	35.47	33.38	33.45	1019490
2024-03-11	33.01	33.02	29.26	29.40	2298447
2024-03-12	29.23	29.43	28.26	28.55	1423347
2024-03-13	28.51	29.15	28.19	28.59	1484865
2024-03-14	28.16	28.30	27.01	27.42	1621736
2024-03-15	27.16	29.01	27.00	28.28	3736099
2024-03-18	28.28	28.36	27.21	28.14	1273850
2024-03-19	28.06	28.38	27.54	27.77	1002171
2024-03-20	27.50	28.38	27.07	28.16	926648
2024-03-21	28.97	29.93	28.12	28.23	1103884
2024-03-22	28.16	28.36	27.18	27.21	712149
2024-03-25	27.31	27.95	27.31	27.89	517415
2024-03-26	28.21	28.45	27.50	27.84	710015
2024-03-27	28.21	28.87	27.85	28.70	537605
2024-03-28	28.75	29.08	28.04	28.60	589030
2024-04-01	28.25	28.51	27.61	28.24	613317
2024-04-02	27.34	27.42	25.90	26.19	1282544
2024-04-03	26.00	26.54	25.71	26.48	725464
2024-04-04	26.36	27.00	25.85	26.11	781837
2024-04-05	25.77	26.43	25.28	25.78	713012
2024-04-08	25.96	26.33	25.37	25.70	858514
2024-04-09	25.85	26.48	25.63	26.25	672119
2024-04-10	25.26	25.48	24.81	25.39	904004
2024-04-11	25.74	25.80	25.28	25.68	708522
2024-04-12	25.34	25.50	24.47	24.70	856153
2024-04-15	24.86	24.86	23.75	24.01	878553
2024-04-16	23.73	24.34	23.60	23.67	796315
2024-04-17	23.88	24.05	22.47	22.53	1149585
2024-04-18	22.42	22.81	21.93	22.61	1300210
2024-04-19	22.52	22.76	21.75	22.33	965833
2024-04-22	22.60	24.30	22.24	23.92	1080438
2024-04-23	23.95	24.68	23.67	23.78	828397
2024-04-24	23.74	23.76	22.89	23.29	813628
2024-04-25	22.60	22.90	21.39	21.87	976870
2024-04-26	22.12	22.36	21.72	22.12	617126
2024-04-29	22.38	23.47	22.15	23.13	1168607
2024-04-30	22.76	23.17	22.59	22.62	783024
2024-05-01	22.72	23.84	22.66	23.17	1113561
2024-05-02	23.46	24.30	22.73	24.13	887727
2024-05-03	25.03	25.24	24.12	24.44	630837
2024-05-06	24.56	25.24	24.24	25.16	619926
2024-05-07	25.15	25.38	24.86	25.00	732018
2024-05-08	24.73	25.27	24.30	25.22	906027
2024-05-09	25.34	25.34	24.59	24.72	707526
2024-05-10	25.48	25.48	21.79	22.08	2540166
2024-05-13	22.34	22.76	21.65	22.06	1949574
2024-05-14	22.39	24.22	22.39	22.91	2045991
2024-05-15	23.58	25.22	23.33	25.04	1293875
2024-05-16	25.02	25.26	24.17	25.00	1150737
2024-05-17	24.95	25.64	24.57	24.77	710610
2024-05-20	24.78	25.05	24.41	24.82	444363
2024-05-21	24.65	25.27	24.65	25.02	522763
2024-05-22	25.00	26.09	24.89	25.14	634296
2024-05-23	25.19	25.19	24.37	24.67	818885
2024-05-24	24.76	25.30	24.46	24.88	561959
2024-05-28	25.36	25.36	23.41	23.92	945370
2024-05-29	23.48	23.61	22.76	22.87	1038916
2024-05-30	23.36	23.67	22.35	22.78	1297890
2024-05-31	22.82	23.29	22.58	22.95	1047062
2024-06-03	23.72	25.50	23.24	24.62	1544026
2024-06-04	24.60	25.39	24.41	25.29	1228321
2024-06-05	25.02	25.40	24.22	25.24	1348655
2024-06-06	24.73	25.19	24.01	24.69	1066465
2024-06-07	24.27	24.35	23.46	23.91	1052135
2024-06-10	23.43	24.62	23.02	24.51	1083635
2024-06-11	24.24	24.75	24.18	24.64	599486
2024-06-12	25.64	26.32	25.33	25.77	1398085
2024-06-13	25.76	26.85	25.46	26.50	1262075
2024-06-14	26.02	26.20	25.20	25.84	1148218
2024-06-17	25.71	25.76	24.51	25.10	886845
2024-06-18	25.10	25.20	23.51	23.58	838960
2024-06-20	23.27	24.08	23.01	23.79	881620
2024-06-21	23.47	25.71	23.47	25.50	3479143
2024-06-24	26.00	27.76	25.76	27.24	1283306
2024-06-25	27.10	27.80	26.65	26.87	1095754
2024-06-26	26.78	26.78	25.89	26.26	1020539
2024-06-27	26.36	26.41	25.58	25.69	811411
2024-06-28	25.76	26.04	24.88	25.99	2315874
2024-07-01	25.67	26.96	25.58	26.05	979124
2024-07-02	25.91	25.91	24.90	25.22	806436
2024-07-03	25.60	26.00	24.85	25.07	360989
2024-07-05	24.79	25.70	24.57	25.57	622199
2024-07-08	25.99	26.26	25.31	25.57	745442
2024-07-09	25.55	26.19	25.29	25.35	848983
2024-07-10	25.40	26.83	25.09	26.82	936164
2024-07-11	27.64	28.79	27.19	28.25	1547121
2024-07-12	28.75	28.76	27.90	28.11	809668
2024-07-15	28.31	29.08	27.84	28.86	768679
2024-07-16	28.98	30.41	28.77	29.54	1394144
2024-07-17	28.70	28.97	27.73	28.02	1317187
2024-07-18	28.02	28.99	27.22	27.64	967822
2024-07-19	27.75	28.31	27.29	28.30	735247
2024-07-22	28.47	28.90	27.83	28.75	742532
2024-07-23	28.60	29.24	28.46	28.78	656535
2024-07-24	29.06	29.06	28.23	28.91	641822
2024-07-25	28.97	29.86	28.63	28.94	1161674
2024-07-26	29.30	29.60	28.12	28.19	847114
2024-07-29	28.19	28.84	27.98	28.66	1005481
2024-07-30	28.66	29.23	28.10	28.59	657687
2024-07-31	28.78	29.47	28.04	28.56	689949
2024-08-01	28.46	28.72	27.04	27.46	1155511
2024-08-02	26.03	26.56	25.80	26.22	800378
2024-08-05	24.52	25.33	24.28	25.08	826546
2024-08-06	25.04	26.49	24.61	25.86	768053
2024-08-07	26.35	26.65	24.95	25.00	742841
2024-08-08	25.13	25.95	25.06	25.85	2250311
2024-08-09	25.00	25.12	23.08	23.41	2926652
2024-08-12	23.43	23.71	22.85	22.94	944052
2024-08-13	23.03	23.23	22.60	22.86	855080
2024-08-14	22.98	23.09	22.11	22.70	1146790
2024-08-15	23.33	23.69	22.63	22.66	884652
2024-08-16	22.78	23.04	22.39	22.70	687944
2024-08-19	22.68	23.40	22.67	23.35	988455
2024-08-20	23.21	23.77	22.97	23.60	537423
2024-08-21	23.67	25.37	23.67	25.24	983230
2024-08-22	25.24	25.38	24.16	24.37	688538
2024-08-23	24.68	25.09	24.33	24.78	822713
2024-08-26	24.86	25.14	24.54	24.70	619131
2024-08-27	24.43	24.65	23.45	23.94	788484
2024-08-28	23.95	24.19	23.47	23.93	878444
2024-08-29	24.24	24.67	23.96	24.08	545512
2024-08-30	24.12	24.28	23.24	23.83	1230349
2024-09-03	24.02	24.77	22.82	22.91	1024765
2024-09-04	22.70	24.09	22.65	23.98	828221
2024-09-05	24.20	24.20	23.07	23.25	862890
2024-09-06	23.25	23.44	21.98	22.22	1009581
2024-09-09	22.18	22.53	21.45	21.76	903939
2024-09-10	22.00	22.23	21.38	21.47	1053120
2024-09-11	21.32	21.32	20.63	20.94	1422348
2024-09-12	20.90	21.10	20.14	20.24	1066541
2024-09-13	20.39	21.90	20.39	21.49	1516301
2024-09-16	21.50	21.73	20.41	20.45	947142
2024-09-17	20.60	20.71	19.44	20.01	2169754
2024-09-18	20.00	21.36	19.79	20.78	1551852
2024-09-19	21.47	22.13	20.99	21.14	951705
2024-09-20	21.20	21.24	20.75	20.80	2046634
2024-09-23	20.85	20.85	19.99	20.00	987199
2024-09-24	20.01	20.55	19.84	20.14	803740
2024-09-25	20.23	20.35	19.38	19.42	931733
2024-09-26	19.69	20.11	19.07	19.62	1041965
2024-09-27	19.96	20.03	19.54	19.67	834303
2024-09-30	19.33	19.76	19.10	19.37	1777378
2024-10-01	19.20	19.36	18.15	19.18	1468950
2024-10-02	19.01	19.43	18.60	19.22	781698
2024-10-03	18.95	19.25	18.73	18.85	790724
2024-10-04	19.01	19.27	18.68	18.82	669491
2024-10-07	18.74	18.89	17.83	18.13	1115677
2024-10-08	18.13	18.33	17.85	18.02	1206144
2024-10-09	18.01	18.12	17.53	17.84	1042832
2024-10-10	17.55	17.84	17.05	17.70	1305201
2024-10-11	17.64	18.47	17.52	18.44	967353
2024-10-14	18.50	19.40	18.40	19.36	870744
2024-10-15	19.52	19.94	19.44	19.88	1027697
2024-10-16	19.98	21.12	19.91	21.10	1677107
2024-10-17	21.10	21.44	20.65	20.84	1658186
2024-10-18	20.95	21.25	20.62	21.18	1038349
2024-10-21	21.09	21.17	19.81	20.49	1207057
2024-10-22	20.46	20.50	20.02	20.38	560550
2024-10-23	20.26	20.43	19.68	19.92	615099
2024-10-24	20.02	20.36	19.71	19.93	651178
2024-10-25	20.00	20.63	19.82	20.10	650010
2024-10-28	20.47	20.87	20.10	20.18	850541
2024-10-29	19.92	20.43	19.68	19.98	581073
2024-10-30	19.80	20.10	19.50	19.71	811806
2024-10-31	19.55	19.67	19.20	19.23	627326
2024-11-01	19.55	19.85	19.30	19.49	1053865
2024-11-04	19.54	20.45	19.22	20.06	880851
2024-11-05	20.03	20.59	19.63	20.57	794293
2024-11-06	21.30	21.79	21.07	21.34	1888946
2024-11-07	21.39	21.90	21.32	21.39	1298365
2024-11-08	21.35	21.92	21.00	21.89	1332453
2024-11-11	22.13	22.51	21.89	21.97	1262883
2024-11-12	21.76	21.85	21.20	21.51	845325
2024-11-13	21.70	22.03	21.38	21.63	961789
2024-11-14	21.64	22.00	21.17	21.41	1163106
2024-11-15	21.12	21.25	18.54	18.57	1908849
2024-11-18	18.81	19.10	18.18	19.02	1295214
2024-11-19	18.98	18.99	18.45	18.60	998012
2024-11-20	18.56	18.75	18.03	18.71	792148
2024-11-21	18.75	18.83	18.21	18.28	759757
2024-11-22	18.30	18.87	18.13	18.54	1036943
2024-11-25	18.99	19.84	18.73	18.79	1506078
2024-11-26	22.95	24.23	20.85	21.05	8052165
2024-11-27	22.37	26.62	22.25	26.15	6692867
2024-11-29	26.15	27.34	25.67	26.03	1899366
2024-12-02	25.91	27.09	25.69	26.34	2490804
2024-12-03	26.27	26.99	26.01	26.07	1656104
2024-12-04	26.15	26.38	22.87	23.11	2654846
2024-12-05	22.95	23.20	22.06	22.30	2045392
2024-12-06	22.43	24.03	22.26	23.61	1366198
2024-12-09	23.67	23.94	23.19	23.27	1148275
2024-12-10	23.31	23.94	22.93	23.92	1293715
2024-12-11	23.92	24.25	22.61	22.73	1567800
2024-12-12	22.65	22.98	21.85	22.14	1405766
2024-12-13	21.96	22.18	21.51	21.85	1094291
2024-12-16	21.68	22.47	21.48	22.37	1111241
2024-12-17	22.04	22.46	21.70	22.27	868351
2024-12-18	22.27	22.28	20.12	20.36	1399628
2024-12-19	20.32	20.35	19.21	19.50	1830004
2024-12-20	19.38	20.21	19.18	19.45	4011133
2024-12-23	19.50	19.95	19.36	19.75	1399271
2024-12-24	19.78	19.94	19.10	19.63	590049
2024-12-26	19.31	19.80	19.10	19.53	957849
2024-12-27	19.45	20.11	18.87	18.96	1361872
2024-12-30	18.86	19.03	18.40	18.61	1126976
2024-12-31	18.78	19.23	18.25	18.80	1225959
2025-01-02	18.94	19.94	18.66	19.65	1265155
2025-01-03	19.67	20.54	19.56	19.79	1039621
2025-01-06	19.79	20.30	19.16	19.50	1462454
2025-01-07	19.48	20.48	19.43	19.67	1224753
2025-01-08	19.32	20.78	19.32	19.75	1715823
2025-01-10	19.18	19.41	18.10	18.49	2506156
2025-01-13	18.42	18.98	17.75	18.91	2244086
2025-01-14	19.04	19.07	18.02	18.05	1236999
2025-01-15	18.55	19.19	18.29	18.93	1696615
2025-01-16	18.89	19.06	18.35	19.02	1666022
2025-01-17	19.24	19.62	18.97	19.56	931552
2025-01-21	20.00	20.48	19.57	19.76	1338193
2025-01-22	19.71	20.02	19.41	19.71	1008237
2025-01-23	20.05	21.67	19.82	21.53	3851031
2025-01-24	21.23	21.73	20.37	20.76	23746341
2025-01-27	20.75	21.13	19.89	20.25	1664923
2025-01-28	20.40	20.64	19.79	20.03	1446386
2025-01-29	19.88	20.30	19.69	19.95	1295964
2025-01-30	20.15	20.65	19.96	20.23	1451298
2025-01-31	20.30	20.50	19.28	19.88	1314529
2025-02-03	19.03	19.44	18.55	18.74	1620405
2025-02-04	18.70	19.77	18.66	19.68	1092568
2025-02-05	19.86	20.53	19.79	20.27	1248398
2025-02-06	20.32	20.53	19.95	20.48	1264770
2025-02-07	20.56	21.84	20.14	20.24	1415520
2025-02-10	20.39	20.48	19.37	19.92	1503018
2025-02-11	18.23	19.80	18.23	18.89	1772954
2025-02-12	18.35	18.61	17.57	18.57	1904865
2025-02-13	18.83	19.21	18.14	19.11	1257372
2025-02-14	19.27	20.20	19.07	19.95	930588
2025-02-18	20.00	20.76	20.00	20.44	1071851
2025-02-19	20.25	21.24	20.25	21.08	1216445
2025-02-20	21.08	21.24	20.55	20.96	1306404
2025-02-21	21.20	21.31	19.88	19.90	1201990
2025-02-24	19.89	19.89	18.59	18.86	1392366
2025-02-25	19.05	19.82	18.48	19.53	1651712
2025-02-26	19.72	19.98	19.08	19.23	1130775
2025-02-27	19.17	19.97	18.91	18.94	1043161
2025-02-28	18.77	19.04	18.53	18.91	1220321
2025-03-03	18.94	18.97	17.61	17.71	1640304
2025-03-04	17.16	17.48	16.57	17.11	2522409
2025-03-05	17.14	17.41	16.57	17.35	1427513
2025-03-06	16.91	17.79	16.83	17.67	1171716
2025-03-07	17.58	17.58	16.84	16.97	1355447
2025-03-10	16.56	16.87	15.11	15.21	2105767
2025-03-11	15.33	15.56	14.23	15.06	2026439
2025-03-12	15.07	16.33	14.78	15.77	2362704
2025-03-13	15.68	15.78	14.82	15.07	1193595
2025-03-14	15.21	15.62	15.13	15.36	1103655
2025-03-17	15.34	15.86	15.01	15.60	831542
2025-03-18	15.35	15.35	14.82	15.10	1130474
2025-03-19	15.02	15.60	14.98	15.47	1266427
2025-03-20	15.27	15.72	15.07	15.11	1788989
2025-03-21	15.11	15.22	14.69	14.80	4064707
2025-03-24	15.00	15.65	14.96	15.50	1193064
2025-03-25	15.54	15.54	14.42	14.73	1604485
2025-03-26	14.80	14.80	13.74	13.93	1701302
2025-03-27	13.99	14.00	13.68	13.80	1437240
2025-03-28	13.76	13.99	13.66	13.82	974322
2025-03-31	13.40	13.44	12.14	12.74	2848519
2025-04-01	12.74	12.92	12.14	12.21	1733760
2025-04-02	11.97	12.84	11.89	12.69	1559229
2025-04-03	12.13	12.36	11.60	12.06	2402352
2025-04-04	11.74	11.96	10.66	10.68	2566872
2025-04-07	9.90	11.07	9.57	10.25	3263420
2025-04-08	10.80	10.97	9.73	9.99	2268237
2025-04-09	9.76	12.47	9.64	11.80	4599724
2025-04-10	11.27	11.40	10.37	11.11	2743417
2025-04-11	11.02	11.81	10.75	11.79	1755926
2025-04-14	12.13	12.46	11.68	12.34	1437170
2025-04-15	12.24	12.93	12.23	12.87	1827916
2025-04-16	12.75	12.75	11.00	11.35	3772726
2025-04-17	11.27	11.51	10.92	11.24	2384200
2025-04-21	11.04	12.50	10.95	12.08	2521336
2025-04-22	12.21	12.51	11.89	12.36	1748447
2025-04-23	12.88	13.45	12.76	13.01	1753878
2025-04-24	13.13	13.40	12.81	13.34	1035034
2025-04-25	13.12	13.43	12.90	13.25	862735
2025-04-28	13.38	13.85	13.36	13.52	1051167
2025-04-29	13.49	13.83	13.29	13.47	1112802
2025-04-30	13.12	14.24	13.00	13.89	1674422
2025-05-01	13.89	14.25	13.43	14.04	1233950
2025-05-02	14.23	14.97	14.22	14.42	1397097
2025-05-05	14.33	14.40	13.97	13.98	883937
2025-05-06	13.75	13.90	12.83	13.08	2241816
2025-05-07	13.14	13.26	12.82	13.06	1073338
2025-05-08	13.06	13.49	12.44	13.25	1285395
2025-05-09	13.26	13.98	12.89	13.03	1253049
2025-05-12	13.87	14.40	13.42	13.97	2097414
2025-05-13	15.75	16.83	14.77	15.28	4491651
2025-05-14	15.28	16.03	14.79	14.91	2444513
2025-05-15	14.91	15.40	14.68	15.34	2143716
2025-05-16	15.37	15.85	15.19	15.71	1822669
2025-05-19	15.29	15.99	15.21	15.74	1897042
2025-05-20	15.86	16.32	15.62	16.29	1940849
2025-05-21	16.25	16.47	15.17	15.31	1893981
2025-05-22	15.24	15.59	15.02	15.39	1473975
2025-05-23	15.08	15.37	14.92	15.13	1230387
2025-05-27	15.62	15.68	15.22	15.37	1282868
2025-05-28	15.50	15.98	15.35	15.56	1541194
2025-05-29	15.81	17.19	15.55	16.82	3066044
2025-05-30	16.78	16.78	15.68	16.07	1900681
2025-06-02	16.18	16.88	16.08	16.40	1742265
2025-06-03	16.54	16.93	16.19	16.61	1937168
2025-06-04	16.60	17.08	16.55	16.74	1502406
2025-06-05	16.64	16.74	16.06	16.46	1394253
2025-06-06	16.72	17.10	16.71	16.81	1235525
2025-06-09	17.10	17.18	16.41	16.57	1389997
2025-06-10	16.79	17.30	16.62	16.97	1272733
2025-06-11	17.17	17.49	16.68	16.74	1652086
2025-06-12	16.71	16.74	16.18	16.22	1466741
2025-06-13	15.62	16.11	15.54	15.74	1219137
2025-06-16	15.86	15.88	15.41	15.70	1230342
2025-06-17	15.50	16.06	15.19	15.50	2035833
2025-06-18	15.43	15.84	15.21	15.62	1198471
2025-06-20	15.79	15.92	14.93	15.32	2775205
2025-06-23	15.20	15.82	15.12	15.51	1544073
2025-06-24	15.84	16.07	15.44	15.96	1324379
2025-06-25	15.92	16.12	15.33	15.66	942764
2025-06-26	15.62	16.08	15.31	16.07	1436636
2025-06-27	16.11	16.24	15.66	16.08	2078814
2025-06-30	16.19	16.76	15.80	15.80	1698764
2025-07-01	15.66	16.54	15.33	16.09	1282991
2025-07-02	16.12	16.98	15.99	16.90	1741253
2025-07-03	16.91	17.18	16.71	16.79	800545
2025-07-07	16.75	17.05	16.45	16.84	1922237
2025-07-08	16.89	17.80	16.87	17.54	1807941
2025-07-09	17.68	18.90	17.68	18.88	2163610
2025-07-10	18.98	19.24	18.56	18.86	1787473
2025-07-11	18.40	18.69	18.10	18.31	1446999
2025-07-14	18.17	19.06	18.17	18.61	1399656
2025-07-15	18.79	18.91	17.59	17.63	1458761
2025-07-16	17.87	18.43	17.75	18.30	1248474
2025-07-17	18.35	19.05	18.10	18.85	1301881
2025-07-18	19.05	19.33	16.67	16.76	3012791
2025-07-21	16.96	17.00	14.33	14.71	6746547
2025-07-22	14.65	15.04	14.30	14.96	2729318
2025-07-23	15.42	16.62	15.14	15.92	3419276
2025-07-24	15.92	16.52	15.65	16.26	2449280
2025-07-25	16.12	16.31	15.62	15.74	1765553
2025-07-28	16.09	16.50	15.93	16.20	1804201
2025-07-29	16.56	16.69	15.82	15.92	1597757
2025-07-30	16.26	16.55	15.51	15.71	1548182
2025-07-31	15.93	16.05	15.58	15.80	1195865
2025-08-01	15.50	16.00	15.50	15.93	1519230
2025-08-04	16.13	16.63	15.96	16.47	1094534
2025-08-05	16.40	16.61	16.13	16.47	1293811
2025-08-06	16.29	16.73	15.83	16.31	1935040
2025-08-07	16.41	16.49	15.68	16.06	1638236
2025-08-08	15.55	16.48	15.01	16.42	2806319
2025-08-11	16.30	17.22	15.81	17.21	2689131
2025-08-12	17.25	18.13	17.22	17.80	1886737
2025-08-13	18.18	20.00	18.10	19.99	2874548
2025-08-14	18.69	18.88	18.14	18.78	5000847
2025-08-15	18.77	20.58	18.73	20.51	5202178
2025-08-18	20.50	20.75	19.89	19.91	2756534
2025-08-19	19.84	20.13	19.42	19.86	2065513
2025-08-20	19.83	20.56	19.56	20.20	2116038
2025-08-21	19.97	20.95	19.82	20.75	2569770
2025-08-22	20.92	21.70	20.72	21.33	2646214
2025-08-25	21.42	21.65	20.45	20.71	2030494
2025-08-26	20.69	21.23	20.59	21.18	1819450
2025-08-27	21.06	21.82	21.06	21.79	2248324
2025-08-28	21.81	22.75	21.73	22.34	2476969
2025-08-29	22.43	22.55	21.61	22.03	2388674
2025-09-02	22.73	26.13	22.73	25.68	6168874
2025-09-03	25.75	27.86	25.61	27.80	5385759
2025-09-04	28.00	29.34	27.28	28.00	3373105
2025-09-05	28.24	29.28	28.01	29.08	2717067
2025-09-08	28.37	28.75	27.10	27.17	3267770
2025-09-09	27.42	27.82	27.15	27.73	2394764
2025-09-10	28.02	29.08	27.80	28.89	2620924
2025-09-11	28.70	29.80	27.94	29.72	2710003
2025-09-12	29.65	31.13	29.51	29.72	3045183
2025-09-15	29.70	29.91	28.12	28.67	2227112
2025-09-16	28.75	29.45	28.48	29.42	1992823
2025-09-17	29.55	30.40	29.04	29.13	1873699
2025-09-18	29.85	31.62	29.81	31.51	2758877
2025-09-19	31.53	31.67	30.25	30.69	4938075

Explore More About ARWR

Coins representing dividend payouts and trends

ARWR Dividend History

Discover Arrowhead Pharmaceuticals 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

ARWR Stock Split History

Discover Arrowhead Pharmaceuticals 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

ARWR Historical Prices

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

Web Analytics