Warning: Constant MY_IP_ADDRESS already defined in /home/u613205425/domains/symbolsurfing.com/public_html/config/credentials.php on line 3
A10 Networks Inc (ATEN) Historical Prices: Free Download & Interactive Data Table 2025

ATEN Historical Prices

Summary

Key Stock Metrics

13.58

(September 16, 2024)

52-Week Low

21.90

(February 14, 2025)

52-Week High

21.90

(February 14, 2025)

All-Time High

17.87

(September 11, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2014-03-21	13.75	16.50	13.58	16.21	12704154
2014-03-24	16.26	16.30	15.07	15.25	686804
2014-03-25	15.45	15.45	15.00	15.20	685812
2014-03-26	15.11	15.25	13.63	14.01	1171314
2014-03-27	13.98	14.26	13.65	14.25	432835
2014-03-28	14.44	15.00	14.18	14.66	412703
2014-03-31	14.71	15.04	14.71	15.04	516939
2014-04-01	15.10	15.29	14.90	15.22	283056
2014-04-02	15.26	15.26	14.66	14.70	483278
2014-04-03	14.71	14.84	14.50	14.70	448967
2014-04-04	14.53	14.85	13.86	14.16	365771
2014-04-07	14.10	14.28	13.69	13.82	388542
2014-04-08	13.68	13.93	13.54	13.76	242891
2014-04-09	13.61	14.12	13.51	13.87	308920
2014-04-10	14.00	14.12	12.92	13.33	613671
2014-04-11	13.17	13.63	13.15	13.56	607088
2014-04-14	13.85	14.12	13.71	14.12	540795
2014-04-15	14.08	14.60	13.73	14.47	550949
2014-04-16	15.40	15.40	14.80	15.02	546851
2014-04-17	14.92	15.25	14.30	14.74	364220
2014-04-21	14.51	15.12	14.26	14.27	253430
2014-04-22	14.28	14.57	13.92	14.25	95177
2014-04-23	14.30	14.42	13.38	13.54	247872
2014-04-24	13.73	13.73	12.60	12.84	311840
2014-04-25	12.93	13.06	12.38	12.75	426412
2014-04-28	12.85	13.31	12.81	12.87	548565
2014-04-29	12.97	13.25	12.85	13.08	270432
2014-04-30	13.14	13.18	12.87	13.09	316290
2014-05-01	13.12	13.45	12.96	13.04	523106
2014-05-02	13.19	13.27	11.06	12.40	1524156
2014-05-05	12.27	12.81	11.92	12.27	154042
2014-05-06	12.29	12.40	11.64	11.66	104989
2014-05-07	11.65	11.73	10.20	11.52	347537
2014-05-08	11.46	11.75	11.25	11.56	234369
2014-05-09	11.50	12.12	11.39	12.12	281254
2014-05-12	11.97	12.29	11.85	12.20	248134
2014-05-13	12.23	12.84	11.22	11.85	813148
2014-05-14	11.78	12.46	11.43	12.03	333989
2014-05-15	11.92	12.28	11.52	12.24	216426
2014-05-16	12.20	12.24	11.76	11.83	189076
2014-05-19	11.74	11.80	11.25	11.25	363254
2014-05-20	11.30	11.57	10.79	10.80	319635
2014-05-21	10.82	10.99	10.47	10.65	179446
2014-05-22	10.66	10.80	10.47	10.63	262709
2014-05-23	10.65	10.75	10.55	10.64	126258
2014-05-27	10.67	11.19	10.38	11.01	703724
2014-05-28	11.05	11.13	10.71	10.99	336096
2014-05-29	11.20	12.09	10.99	11.43	534486
2014-05-30	11.44	11.55	11.24	11.44	318103
2014-06-02	11.50	11.60	10.94	11.14	320772
2014-06-03	11.11	11.27	10.84	11.00	303432
2014-06-04	11.10	11.13	10.83	10.96	256597
2014-06-05	10.91	11.01	10.80	11.00	237882
2014-06-06	10.98	11.32	10.97	11.21	203922
2014-06-09	11.40	12.12	11.30	11.88	425699
2014-06-10	11.93	12.20	11.61	12.08	195653
2014-06-11	12.04	12.14	11.67	11.89	280808
2014-06-12	11.94	12.12	11.87	12.05	290698
2014-06-13	12.17	12.68	11.88	12.41	310942
2014-06-16	12.48	12.99	12.32	12.76	250337
2014-06-17	12.81	13.15	12.60	13.15	422956
2014-06-18	13.25	13.30	12.53	12.78	618270
2014-06-19	12.87	12.96	12.57	12.68	258334
2014-06-20	12.75	13.15	12.66	12.69	564457
2014-06-23	12.79	12.90	12.37	12.85	286000
2014-06-24	12.89	13.09	12.58	12.74	351103
2014-06-25	12.75	12.99	12.67	12.74	111226
2014-06-26	12.77	12.82	12.46	12.60	155748
2014-06-27	12.61	13.05	12.39	12.43	1256353
2014-06-30	12.62	13.44	12.12	13.30	791158
2014-07-01	13.45	13.75	13.27	13.70	381808
2014-07-02	13.61	13.74	13.34	13.41	198003
2014-07-03	13.49	13.66	13.42	13.60	68745
2014-07-07	13.62	13.66	13.34	13.35	112521
2014-07-08	13.29	13.35	12.72	12.92	368950
2014-07-09	12.86	12.91	12.41	12.62	222783
2014-07-10	12.37	12.37	12.00	12.24	340118
2014-07-11	12.26	12.44	12.11	12.20	98220
2014-07-14	12.33	12.58	12.23	12.57	82476
2014-07-15	12.54	12.79	12.53	12.65	109953
2014-07-16	12.77	12.80	12.59	12.63	107509
2014-07-17	12.49	12.60	12.22	12.25	136806
2014-07-18	12.23	12.48	12.19	12.38	68015
2014-07-21	12.34	12.46	12.12	12.27	99852
2014-07-22	12.35	12.95	12.27	12.93	157612
2014-07-23	12.90	13.13	12.75	12.98	147338
2014-07-24	12.93	13.30	12.86	12.98	182487
2014-07-25	12.91	13.21	12.77	13.08	73125
2014-07-28	13.10	13.17	12.56	12.67	136750
2014-07-29	12.73	13.12	12.03	12.45	256565
2014-07-30	12.50	13.12	12.42	12.93	460487
2014-07-31	10.44	11.70	9.26	10.80	1816630
2014-08-01	10.87	11.50	10.72	11.46	441914
2014-08-04	11.50	11.69	10.88	11.20	233539
2014-08-05	11.19	11.19	10.57	10.79	317445
2014-08-06	10.66	11.46	10.66	11.13	258311
2014-08-07	11.20	11.20	10.43	10.72	314311
2014-08-08	10.69	10.82	10.42	10.58	94169
2014-08-11	10.59	10.79	10.48	10.76	117159
2014-08-12	10.74	10.85	10.48	10.59	161554
2014-08-13	10.68	10.89	10.53	10.79	112217
2014-08-14	10.79	10.79	10.27	10.44	222155
2014-08-15	10.59	10.59	10.10	10.34	160903
2014-08-18	10.41	10.63	10.29	10.59	160245
2014-08-19	10.56	10.76	10.51	10.74	120571
2014-08-20	10.72	11.03	10.57	10.83	236132
2014-08-21	10.79	11.11	10.71	11.11	137669
2014-08-22	11.08	11.25	10.85	11.16	272129
2014-08-25	11.29	11.29	10.99	11.10	144521
2014-08-26	11.21	11.21	10.88	11.00	145047
2014-08-27	11.06	11.12	10.59	10.86	212574
2014-08-28	10.75	11.48	10.72	11.11	312921
2014-08-29	11.13	11.83	11.11	11.66	318006
2014-09-02	11.75	11.89	11.32	11.76	236878
2014-09-03	11.79	12.08	11.40	11.62	219543
2014-09-04	11.61	11.90	11.32	11.75	220394
2014-09-05	11.65	11.73	11.35	11.55	121650
2014-09-08	11.50	11.75	11.49	11.65	204406
2014-09-09	11.66	11.75	11.27	11.41	157225
2014-09-10	11.38	11.43	11.04	11.16	96862
2014-09-11	11.09	11.20	10.82	10.93	143619
2014-09-12	10.90	10.90	10.71	10.83	98031
2014-09-15	10.81	11.16	10.78	11.01	104003
2014-09-16	10.97	11.12	10.75	11.02	78384
2014-09-17	10.95	11.45	10.83	11.16	130518
2014-09-18	10.22	10.59	9.85	10.14	1564159
2014-09-19	10.15	10.31	9.90	10.00	176408
2014-09-22	9.93	9.97	9.55	9.71	355341
2014-09-23	9.57	9.59	9.27	9.44	310790
2014-09-24	9.26	9.79	9.00	9.76	415155
2014-09-25	9.65	9.65	9.23	9.45	209335
2014-09-26	9.40	9.57	9.25	9.56	186888
2014-09-29	9.46	9.46	9.16	9.37	175015
2014-09-30	9.30	9.30	8.99	9.11	312301
2014-10-01	9.00	9.08	8.55	8.66	348401
2014-10-02	8.44	8.57	7.87	8.48	541572
2014-10-03	8.45	8.45	7.86	8.06	399438
2014-10-06	8.07	8.15	7.99	8.00	272507
2014-10-07	8.00	8.10	7.83	7.90	348649
2014-10-08	6.54	6.59	4.35	4.55	5165911
2014-10-09	4.55	4.93	4.51	4.74	2740855
2014-10-10	4.73	4.78	4.10	4.21	1204056
2014-10-13	4.35	4.40	4.07	4.18	558474
2014-10-14	4.18	4.25	4.05	4.06	866889
2014-10-15	4.01	4.10	3.94	4.07	781705
2014-10-16	4.07	4.27	4.07	4.12	512786
2014-10-17	4.16	4.20	4.05	4.13	744474
2014-10-20	4.15	4.22	4.09	4.18	246046
2014-10-21	4.23	4.27	4.06	4.09	421831
2014-10-22	4.08	4.11	4.01	4.01	426876
2014-10-23	4.11	4.11	4.02	4.08	555864
2014-10-24	4.08	4.10	4.01	4.06	282543
2014-10-27	4.05	4.10	4.01	4.05	278691
2014-10-28	4.05	4.14	4.02	4.09	344619
2014-10-29	4.10	4.16	4.06	4.11	367218
2014-10-30	4.12	4.28	4.10	4.22	656710
2014-10-31	4.17	4.63	4.17	4.40	879282
2014-11-03	4.40	4.61	4.30	4.30	536424
2014-11-04	4.30	4.40	4.20	4.23	416282
2014-11-05	4.23	4.25	4.09	4.18	364006
2014-11-06	4.15	4.18	4.10	4.13	246935
2014-11-07	4.11	4.27	4.10	4.18	278640
2014-11-10	4.24	4.27	4.11	4.15	252146
2014-11-11	4.18	4.22	4.11	4.17	276448
2014-11-12	4.16	4.18	4.11	4.12	198938
2014-11-13	4.11	4.20	4.11	4.12	117276
2014-11-14	4.16	4.30	4.03	4.23	362340
2014-11-17	4.20	4.28	4.12	4.12	275416
2014-11-18	4.10	4.23	4.10	4.18	183014
2014-11-19	4.15	4.17	4.10	4.11	252945
2014-11-20	4.10	4.14	4.06	4.10	358977
2014-11-21	4.10	4.16	4.06	4.06	321954
2014-11-24	4.05	4.17	4.02	4.08	335490
2014-11-25	4.10	4.15	4.10	4.10	450990
2014-11-26	4.13	4.13	4.06	4.09	133765
2014-11-28	4.07	4.18	4.05	4.08	139509
2014-12-01	4.05	4.13	3.99	3.99	566356
2014-12-02	4.01	4.06	3.99	4.04	251927
2014-12-03	4.04	4.10	3.90	3.98	339184
2014-12-04	3.97	4.05	3.92	3.93	218261
2014-12-05	3.93	4.04	3.92	4.04	466243
2014-12-08	4.00	4.12	4.00	4.00	381210
2014-12-09	4.00	4.12	3.96	4.12	415632
2014-12-10	4.13	4.18	4.01	4.02	225707
2014-12-11	4.00	4.15	4.00	4.11	205570
2014-12-12	4.00	4.13	4.00	4.01	344026
2014-12-15	4.00	4.14	4.00	4.07	388500
2014-12-16	4.05	4.18	4.05	4.06	360493
2014-12-17	4.05	4.22	4.05	4.20	475274
2014-12-18	4.23	4.36	4.17	4.18	557225
2014-12-19	4.16	4.28	4.16	4.27	993808
2014-12-22	4.27	4.48	4.27	4.40	350493
2014-12-23	4.40	4.46	4.25	4.28	217110
2014-12-24	4.30	4.31	4.24	4.29	117119
2014-12-26	4.29	4.30	4.16	4.20	181873
2014-12-29	4.20	4.23	4.14	4.15	236448
2014-12-30	4.14	4.24	4.14	4.21	268752
2014-12-31	4.21	4.45	4.20	4.36	387368
2015-01-02	4.38	4.58	4.38	4.54	253170
2015-01-05	4.53	4.55	4.27	4.36	269930
2015-01-06	4.38	4.57	4.30	4.56	610130
2015-01-07	4.58	4.79	4.52	4.57	221827
2015-01-08	4.60	5.23	4.60	5.18	843293
2015-01-09	5.33	5.58	5.28	5.45	1068472
2015-01-12	5.41	5.52	5.02	5.07	394476
2015-01-13	5.13	5.24	4.83	4.94	335418
2015-01-14	5.05	5.19	4.85	4.95	281103
2015-01-15	4.97	5.01	4.66	4.77	260480
2015-01-16	4.75	4.95	4.75	4.89	226042
2015-01-20	4.91	5.16	4.83	5.01	221843
2015-01-21	5.02	5.22	4.95	5.00	319699
2015-01-22	5.00	5.06	4.86	4.96	183359
2015-01-23	4.97	5.42	4.97	5.37	247469
2015-01-26	5.37	5.47	5.10	5.21	359787
2015-01-27	5.23	5.36	5.10	5.20	200048
2015-01-28	5.26	5.34	4.82	4.87	338535
2015-01-29	4.85	4.94	4.60	4.70	333262
2015-01-30	4.70	4.88	4.65	4.80	344745
2015-02-02	4.82	4.86	4.72	4.78	407078
2015-02-03	4.80	5.15	4.80	5.02	686504
2015-02-04	4.99	5.04	4.72	4.81	229344
2015-02-05	4.83	4.99	4.76	4.77	265761
2015-02-06	4.77	5.01	4.77	4.94	257073
2015-02-09	4.96	5.04	4.80	4.93	348491
2015-02-10	4.95	4.96	4.70	4.89	576931
2015-02-11	4.50	4.50	3.96	4.01	1849109
2015-02-12	4.00	4.24	3.96	4.23	885563
2015-02-13	4.25	4.29	4.02	4.14	573063
2015-02-17	4.12	4.19	4.05	4.11	681937
2015-02-18	4.12	4.44	4.12	4.42	897677
2015-02-19	4.42	4.59	4.38	4.47	387905
2015-02-20	4.45	4.49	4.35	4.38	234586
2015-02-23	4.39	4.44	4.31	4.37	146038
2015-02-24	4.36	4.48	4.32	4.37	93073
2015-02-25	4.36	4.42	4.33	4.40	223558
2015-02-26	4.37	4.46	4.33	4.40	173205
2015-02-27	4.40	4.45	4.32	4.33	128129
2015-03-02	4.36	4.50	4.27	4.30	226923
2015-03-03	4.29	4.44	4.25	4.26	223169
2015-03-04	4.25	4.36	4.23	4.31	91424
2015-03-05	4.30	4.45	4.26	4.44	133345
2015-03-06	4.40	4.40	4.24	4.33	214317
2015-03-09	4.31	4.31	4.24	4.25	135984
2015-03-10	4.25	4.27	4.20	4.25	211557
2015-03-11	4.25	4.30	4.16	4.25	317213
2015-03-12	4.29	4.54	4.26	4.49	279414
2015-03-13	4.45	4.46	4.29	4.32	126616
2015-03-16	4.32	4.40	4.25	4.29	111540
2015-03-17	4.25	4.37	4.25	4.26	68538
2015-03-18	4.25	4.38	4.25	4.37	127206
2015-03-19	4.33	4.37	4.28	4.28	60926
2015-03-20	4.27	4.45	4.27	4.45	174122
2015-03-23	4.37	4.65	4.36	4.60	187343
2015-03-24	4.58	4.58	4.31	4.34	139460
2015-03-25	4.34	4.39	4.15	4.18	182586
2015-03-26	4.16	4.27	4.15	4.25	55557
2015-03-27	4.21	4.26	4.16	4.25	263178
2015-03-30	4.25	4.33	4.12	4.29	674967
2015-03-31	4.24	4.36	4.24	4.33	217395
2015-04-01	4.31	4.35	4.22	4.33	252055
2015-04-02	4.21	4.39	4.18	4.31	125461
2015-04-06	4.25	4.35	4.25	4.33	232573
2015-04-07	4.27	4.46	4.27	4.34	150147
2015-04-08	4.34	4.44	4.33	4.37	131072
2015-04-09	4.35	4.44	4.30	4.41	159631
2015-04-10	4.40	4.43	4.32	4.34	172976
2015-04-13	4.33	4.37	4.29	4.29	126951
2015-04-14	4.30	4.37	4.29	4.36	122492
2015-04-15	4.35	4.38	4.31	4.38	117346
2015-04-16	4.36	4.37	4.30	4.35	105661
2015-04-17	4.32	4.35	4.29	4.30	96639
2015-04-20	4.30	4.38	4.28	4.37	127097
2015-04-21	4.35	4.73	4.33	4.73	332602
2015-04-22	4.70	4.74	4.56	4.72	146297
2015-04-23	4.70	4.80	4.52	4.70	249831
2015-04-24	4.67	4.70	4.56	4.69	101471
2015-04-27	4.60	4.70	4.50	4.64	186505
2015-04-28	4.59	4.63	4.48	4.62	161486
2015-04-29	4.55	4.67	4.54	4.65	149631
2015-04-30	4.55	4.65	4.54	4.55	242449
2015-05-01	4.55	4.60	4.38	4.48	211415
2015-05-04	4.50	4.91	4.48	4.67	653394
2015-05-05	5.28	5.44	4.84	5.21	1080252
2015-05-06	5.21	5.30	4.99	5.29	365159
2015-05-07	5.23	5.25	5.10	5.20	283703
2015-05-08	5.18	5.25	5.11	5.18	273809
2015-05-11	5.15	5.30	5.10	5.23	300070
2015-05-12	5.15	5.50	5.14	5.50	479140
2015-05-13	5.45	5.55	5.36	5.49	399930
2015-05-14	5.45	5.54	5.32	5.42	301555
2015-05-15	5.40	5.53	5.37	5.46	242997
2015-05-18	5.65	6.13	5.58	5.93	1518549
2015-05-19	6.00	6.10	5.65	5.98	1182341
2015-05-20	6.00	6.15	5.86	6.10	659392
2015-05-21	6.00	6.33	5.95	6.20	834622
2015-05-22	6.09	6.28	6.00	6.14	499976
2015-05-26	6.10	6.24	5.70	6.18	639464
2015-05-27	6.08	6.45	6.04	6.43	544725
2015-05-28	6.40	6.41	6.15	6.32	527332
2015-05-29	6.30	6.30	6.01	6.05	614803
2015-06-01	6.10	6.10	5.81	5.86	1303821
2015-06-02	5.79	6.16	5.74	6.15	650722
2015-06-03	6.13	6.29	6.07	6.22	278044
2015-06-04	6.18	6.28	6.01	6.13	360454
2015-06-05	6.18	6.45	6.07	6.42	529004
2015-06-08	6.39	6.45	6.20	6.43	393738
2015-06-09	6.45	6.45	6.25	6.35	303226
2015-06-10	6.40	6.57	6.30	6.35	665643
2015-06-11	6.38	6.49	6.27	6.40	261836
2015-06-12	6.43	6.80	6.30	6.72	747903
2015-06-15	6.69	7.22	6.57	7.14	1482531
2015-06-16	7.14	7.20	6.90	7.05	747102
2015-06-17	7.00	7.14	6.99	7.10	440326
2015-06-18	7.10	7.24	7.05	7.20	536875
2015-06-19	7.15	7.38	7.08	7.09	384302
2015-06-22	7.11	7.31	7.07	7.14	290863
2015-06-23	7.14	7.19	6.87	7.03	390266
2015-06-24	6.98	7.12	6.88	6.94	260190
2015-06-25	6.93	6.97	6.86	6.93	392487
2015-06-26	6.86	6.97	6.56	6.66	2119331
2015-06-29	6.53	6.66	6.25	6.39	695753
2015-06-30	6.51	6.54	6.28	6.44	419310
2015-07-01	6.44	6.55	6.37	6.44	306032
2015-07-02	6.38	6.44	6.27	6.36	246018
2015-07-06	6.25	6.32	5.89	5.96	634478
2015-07-07	5.96	6.01	5.64	5.85	503793
2015-07-08	5.78	5.90	5.65	5.77	255656
2015-07-09	5.84	5.96	5.74	5.79	272733
2015-07-10	5.83	5.95	5.76	5.87	331664
2015-07-13	5.90	5.93	5.80	5.84	350534
2015-07-14	5.83	6.00	5.82	5.98	327202
2015-07-15	6.00	6.10	5.74	5.80	336067
2015-07-16	5.84	5.97	5.78	5.93	357277
2015-07-17	5.92	5.92	5.75	5.76	376332
2015-07-20	5.78	5.78	5.07	5.10	715147
2015-07-21	5.13	5.35	5.13	5.19	413953
2015-07-22	5.20	5.33	5.14	5.23	259165
2015-07-23	5.31	5.45	5.18	5.24	384824
2015-07-24	5.26	5.35	5.18	5.22	382047
2015-07-27	5.21	5.21	4.98	5.11	377947
2015-07-28	5.12	5.18	5.01	5.05	267083
2015-07-29	5.06	5.27	5.05	5.23	239473
2015-07-30	5.25	5.51	5.15	5.43	723999
2015-07-31	5.75	6.59	5.72	6.51	2215317
2015-08-03	6.48	6.99	6.42	6.92	1362396
2015-08-04	6.94	7.11	6.40	6.55	1193171
2015-08-05	6.63	7.00	6.54	6.81	637354
2015-08-06	6.82	6.95	6.59	6.65	411013
2015-08-07	6.85	7.00	6.69	6.92	723496
2015-08-10	6.99	7.05	6.76	6.95	689178
2015-08-11	6.95	7.37	6.78	7.17	1789289
2015-08-12	7.32	7.33	6.93	7.20	696039
2015-08-13	7.20	7.28	7.05	7.20	493837
2015-08-14	7.20	7.25	7.06	7.17	349459
2015-08-17	7.17	7.40	7.10	7.38	892490
2015-08-18	7.38	7.38	7.03	7.09	547796
2015-08-19	7.08	7.21	6.96	7.07	492263
2015-08-20	6.98	7.03	6.51	6.67	958694
2015-08-21	6.57	6.89	6.47	6.69	722049
2015-08-24	5.00	6.17	5.00	5.96	1348294
2015-08-25	6.16	6.49	6.05	6.06	691824
2015-08-26	6.24	6.55	6.18	6.53	516163
2015-08-27	6.60	6.81	6.48	6.69	286910
2015-08-28	6.66	6.82	6.61	6.72	260733
2015-08-31	6.62	6.81	6.55	6.64	299803
2015-09-01	6.46	6.57	6.32	6.36	385149
2015-09-02	6.45	6.55	6.30	6.47	414966
2015-09-03	6.49	6.69	6.45	6.52	212983
2015-09-04	6.41	6.58	6.36	6.40	203992
2015-09-08	6.51	6.75	6.51	6.75	308527
2015-09-09	6.79	6.96	6.55	6.57	398029
2015-09-10	6.56	6.64	6.37	6.51	362677
2015-09-11	6.49	6.69	6.40	6.58	330295
2015-09-14	6.59	6.65	6.46	6.51	223233
2015-09-15	6.50	6.69	6.44	6.59	193772
2015-09-16	6.58	6.66	6.41	6.52	230974
2015-09-17	6.52	6.81	6.45	6.64	382268
2015-09-18	6.55	6.94	6.54	6.66	1081811
2015-09-21	6.70	6.89	6.62	6.73	239398
2015-09-22	6.67	6.78	6.44	6.57	272971
2015-09-23	6.62	6.63	6.40	6.52	224826
2015-09-24	6.47	6.52	6.40	6.49	191311
2015-09-25	6.58	6.60	6.06	6.07	360815
2015-09-28	6.07	6.17	5.98	6.12	386969
2015-09-29	6.15	6.16	5.71	5.81	451708
2015-09-30	5.85	6.10	5.69	5.99	662500
2015-10-01	6.05	6.05	5.75	5.83	217243
2015-10-02	5.76	6.02	5.68	6.02	407976
2015-10-05	6.00	6.54	5.99	6.49	426763
2015-10-06	6.40	6.49	6.21	6.23	406471
2015-10-07	6.30	6.51	6.20	6.38	433851
2015-10-08	6.39	6.41	6.24	6.31	278941
2015-10-09	6.34	6.50	6.29	6.42	246910
2015-10-12	6.42	6.45	6.14	6.16	145956
2015-10-13	6.15	6.22	6.04	6.11	222476
2015-10-14	6.17	6.26	6.00	6.02	242113
2015-10-15	6.07	6.25	6.03	6.08	296163
2015-10-16	6.14	6.38	6.08	6.30	298665
2015-10-19	6.29	6.36	6.09	6.24	227896
2015-10-20	6.22	6.45	6.20	6.41	367581
2015-10-21	6.44	6.44	5.98	5.99	345216
2015-10-22	6.04	6.36	6.02	6.29	322455
2015-10-23	6.38	6.38	5.99	6.11	315589
2015-10-26	6.11	6.36	6.03	6.34	335359
2015-10-27	6.31	6.35	5.78	5.89	466082
2015-10-28	6.03	6.19	5.83	5.96	563640
2015-10-29	5.94	6.07	5.72	5.86	612459
2015-10-30	6.41	7.28	6.38	7.18	2729284
2015-11-02	7.18	7.97	7.04	7.69	1761679
2015-11-03	7.68	7.88	7.37	7.56	957877
2015-11-04	7.60	7.72	7.52	7.60	536173
2015-11-05	7.60	7.69	7.30	7.60	615906
2015-11-06	7.52	7.77	7.41	7.72	597695
2015-11-09	7.69	8.30	7.62	8.10	1260035
2015-11-10	8.06	8.10	7.68	7.80	496062
2015-11-11	7.93	8.10	7.79	7.79	389283
2015-11-12	7.74	8.00	7.66	7.89	337600
2015-11-13	7.85	7.91	7.43	7.46	531394
2015-11-16	7.43	7.67	7.40	7.65	298391
2015-11-17	7.63	7.63	7.44	7.44	236645
2015-11-18	7.50	7.64	7.31	7.62	595394
2015-11-19	7.59	7.77	7.57	7.60	310180
2015-11-20	7.63	7.78	7.50	7.69	333240
2015-11-23	7.64	7.80	7.58	7.80	301518
2015-11-24	7.76	7.80	7.61	7.67	160331
2015-11-25	7.70	7.76	7.60	7.66	185154
2015-11-27	7.64	7.70	7.59	7.69	146035
2015-11-30	7.69	7.74	7.62	7.71	553697
2015-12-01	7.72	7.88	7.59	7.85	463311
2015-12-02	7.87	7.88	7.55	7.63	368134
2015-12-03	7.68	7.68	7.35	7.40	264453
2015-12-04	7.43	7.50	7.38	7.47	297162
2015-12-07	7.42	7.50	7.30	7.37	259524
2015-12-08	7.32	7.39	7.30	7.35	174613
2015-12-09	7.30	7.34	6.85	7.03	553526
2015-12-10	7.03	7.10	6.95	7.06	374851
2015-12-11	6.92	7.05	6.70	6.71	405589
2015-12-14	6.75	6.75	6.54	6.72	272532
2015-12-15	6.76	6.84	6.70	6.81	185032
2015-12-16	6.87	6.94	6.71	6.86	226260
2015-12-17	6.88	6.97	6.76	6.76	201658
2015-12-18	6.71	6.82	6.62	6.67	521800
2015-12-21	6.70	6.75	6.55	6.64	307411
2015-12-22	6.64	6.78	6.60	6.65	219154
2015-12-23	6.66	6.79	6.60	6.68	250765
2015-12-24	6.71	6.72	6.60	6.65	112761
2015-12-28	6.62	6.70	6.58	6.63	205248
2015-12-29	6.63	6.86	6.60	6.76	305344
2015-12-30	6.71	6.88	6.61	6.65	200639
2015-12-31	6.65	6.66	6.53	6.56	340023
2016-01-04	6.50	6.51	6.30	6.36	367938
2016-01-05	6.40	6.47	6.35	6.45	288134
2016-01-06	6.35	6.44	6.26	6.31	212551
2016-01-07	6.27	6.33	6.02	6.06	246375
2016-01-08	6.07	6.18	5.95	5.97	298217
2016-01-11	6.02	6.07	5.92	6.02	257246
2016-01-12	6.10	6.25	5.96	6.11	258730
2016-01-13	6.13	6.27	6.00	6.01	270629
2016-01-14	6.02	6.29	5.83	6.21	286899
2016-01-15	5.98	5.98	5.60	5.90	520484
2016-01-19	5.95	6.04	5.73	5.78	320900
2016-01-20	5.67	5.79	5.41	5.74	308751
2016-01-21	5.75	5.92	5.65	5.81	254852
2016-01-22	5.92	6.03	5.88	6.00	237760
2016-01-25	5.95	6.00	5.62	5.64	249113
2016-01-26	5.71	5.87	5.59	5.78	178172
2016-01-27	5.74	5.79	5.61	5.64	268860
2016-01-28	5.75	5.80	5.55	5.57	306791
2016-01-29	5.58	5.93	5.55	5.92	282753
2016-02-01	5.90	5.90	5.71	5.77	255723
2016-02-02	5.74	5.76	5.55	5.56	291820
2016-02-03	5.61	5.66	5.51	5.58	210263
2016-02-04	5.56	5.65	5.35	5.57	299520
2016-02-05	5.55	5.58	5.35	5.35	422655
2016-02-08	5.30	5.35	4.88	4.99	648161
2016-02-09	4.84	5.17	4.84	4.92	597635
2016-02-10	5.64	6.28	5.55	5.66	1639333
2016-02-11	5.47	5.87	5.30	5.47	720009
2016-02-12	5.63	5.66	5.39	5.52	388075
2016-02-16	5.59	5.70	5.46	5.66	390565
2016-02-17	5.74	5.94	5.73	5.92	472174
2016-02-18	5.90	5.98	5.82	5.84	182578
2016-02-19	5.82	6.06	5.80	6.02	401000
2016-02-22	6.06	6.22	6.06	6.16	245223
2016-02-23	6.12	6.16	5.99	6.04	265370
2016-02-24	6.00	6.16	5.83	6.15	212767
2016-02-25	6.19	6.20	6.07	6.19	175874
2016-02-26	6.20	6.31	5.90	5.98	480096
2016-02-29	5.99	6.21	5.96	6.16	390566
2016-03-01	6.21	6.49	6.18	6.47	476566
2016-03-02	6.47	6.62	6.46	6.61	287429
2016-03-03	6.61	6.65	6.44	6.52	322373
2016-03-04	6.52	6.60	6.39	6.42	283317
2016-03-07	6.32	6.53	6.32	6.48	263564
2016-03-08	6.39	6.46	6.31	6.34	223435
2016-03-09	6.37	6.44	6.29	6.36	158948
2016-03-10	6.35	6.37	6.03	6.05	328337
2016-03-11	6.16	6.43	6.11	6.39	244060
2016-03-14	6.35	6.35	6.22	6.22	48928
2016-03-15	6.10	6.17	5.85	5.96	411241
2016-03-16	5.94	6.11	5.94	6.04	311795
2016-03-17	6.03	6.18	5.94	6.13	318628
2016-03-18	6.18	6.24	6.12	6.13	413043
2016-03-21	6.09	6.18	6.07	6.11	197184
2016-03-22	6.08	6.13	6.01	6.03	206157
2016-03-23	5.95	6.09	5.85	5.90	174356
2016-03-24	5.85	5.91	5.77	5.87	127882
2016-03-28	5.88	5.91	5.79	5.86	97370
2016-03-29	5.82	6.12	5.78	6.03	273839
2016-03-30	6.09	6.13	5.92	6.06	222623
2016-03-31	6.03	6.06	5.92	5.92	205959
2016-04-01	5.87	6.14	5.87	6.13	256880
2016-04-04	6.11	6.13	5.97	6.01	178688
2016-04-05	5.94	5.99	5.90	5.91	155449
2016-04-06	5.92	6.06	5.88	6.06	163459
2016-04-07	6.01	6.03	5.86	5.87	253265
2016-04-08	5.92	6.00	5.65	5.74	379207
2016-04-11	5.76	5.86	5.61	5.79	273530
2016-04-12	5.78	5.92	5.70	5.85	304846
2016-04-13	5.90	6.21	5.86	6.19	430097
2016-04-14	6.17	6.18	6.05	6.17	248377
2016-04-15	6.14	6.17	6.02	6.16	286227
2016-04-18	6.09	6.16	6.04	6.14	259246
2016-04-19	6.18	6.32	6.10	6.25	305979
2016-04-20	6.26	6.44	6.25	6.41	238414
2016-04-21	6.47	6.51	6.39	6.43	408439
2016-04-22	6.42	6.54	6.42	6.47	266647
2016-04-25	6.50	6.50	6.05	6.40	410628
2016-04-26	6.42	6.50	6.37	6.46	200484
2016-04-27	6.49	6.68	6.49	6.61	370065
2016-04-28	6.56	6.78	6.56	6.67	780698
2016-04-29	6.34	6.43	5.87	5.97	968332
2016-05-02	5.90	6.20	5.90	6.17	787747
2016-05-03	6.06	6.28	6.00	6.05	655984
2016-05-04	6.02	6.16	5.95	6.01	522063
2016-05-05	6.07	6.11	6.00	6.09	332823
2016-05-06	6.03	6.08	5.93	6.06	299198
2016-05-09	6.09	6.14	6.01	6.07	363408
2016-05-10	6.13	6.20	6.05	6.19	373530
2016-05-11	6.15	6.35	6.15	6.21	333753
2016-05-12	6.26	6.30	6.12	6.18	263334
2016-05-13	6.19	6.28	6.16	6.20	240988
2016-05-16	6.18	6.33	6.18	6.25	301314
2016-05-17	6.25	6.25	6.08	6.12	372482
2016-05-18	6.12	6.21	6.07	6.17	204990
2016-05-19	6.12	6.16	6.00	6.05	172464
2016-05-20	6.06	6.23	6.02	6.22	243121
2016-05-23	6.15	6.22	6.10	6.13	276892
2016-05-24	6.20	6.35	6.16	6.34	474259
2016-05-25	6.31	6.44	6.27	6.35	265819
2016-05-26	6.36	6.38	6.28	6.32	228062
2016-05-27	6.30	6.40	6.24	6.37	183493
2016-05-31	6.40	6.46	6.37	6.46	349426
2016-06-01	6.40	6.65	6.39	6.64	381054
2016-06-02	6.56	6.75	6.56	6.75	324929
2016-06-03	6.73	6.73	6.60	6.67	233520
2016-06-06	6.67	6.80	6.66	6.76	328428
2016-06-07	6.73	6.83	6.71	6.80	361300
2016-06-08	6.80	6.96	6.76	6.92	372806
2016-06-09	6.90	6.91	6.81	6.87	193514
2016-06-10	6.76	6.94	6.76	6.81	392132
2016-06-13	6.79	6.83	6.64	6.66	197584
2016-06-14	6.62	6.69	6.46	6.49	274125
2016-06-15	6.52	6.72	6.49	6.57	303012
2016-06-16	6.53	6.60	6.44	6.56	207326
2016-06-17	6.51	6.59	6.43	6.51	413024
2016-06-20	6.64	6.78	6.61	6.61	261119
2016-06-21	6.65	6.71	6.51	6.57	225769
2016-06-22	6.57	6.63	6.49	6.49	159482
2016-06-23	6.60	6.66	6.53	6.62	243907
2016-06-24	6.34	6.40	6.25	6.34	1351094
2016-06-27	6.21	6.26	6.05	6.07	509078
2016-06-28	6.16	6.29	6.12	6.20	413941
2016-06-29	6.25	6.39	6.23	6.36	307693
2016-06-30	6.38	6.48	6.36	6.47	293216
2016-07-01	6.50	6.60	6.47	6.58	286904
2016-07-05	6.58	6.64	6.45	6.52	277012
2016-07-06	6.41	6.63	6.34	6.58	216178
2016-07-07	6.51	6.77	6.51	6.74	322113
2016-07-08	6.78	6.99	6.75	6.93	463759
2016-07-11	6.94	7.06	6.94	7.03	331502
2016-07-12	7.06	7.13	6.97	7.09	443696
2016-07-13	7.06	7.17	7.01	7.02	294235
2016-07-14	7.08	7.12	6.94	6.94	231110
2016-07-15	6.99	7.00	6.90	6.91	211566
2016-07-18	6.93	7.03	6.91	6.99	177343
2016-07-19	7.00	7.00	6.86	6.86	205039
2016-07-20	6.93	6.94	6.83	6.89	382592
2016-07-21	6.91	7.00	6.89	6.91	368204
2016-07-22	6.94	7.07	6.91	7.05	288739
2016-07-25	7.08	7.17	7.03	7.15	263887
2016-07-26	7.07	7.34	7.06	7.32	455042
2016-07-27	7.36	7.53	7.36	7.51	583756
2016-07-28	7.53	7.60	7.50	7.56	573340
2016-07-29	7.56	7.95	7.46	7.82	812280
2016-08-01	7.83	8.00	7.78	8.00	442673
2016-08-02	7.97	8.00	7.83	7.94	554533
2016-08-03	7.96	7.96	7.63	7.68	705753
2016-08-04	7.69	7.83	7.53	7.80	507379
2016-08-05	7.84	7.95	7.76	7.91	505132
2016-08-08	7.85	7.99	7.85	7.90	341921
2016-08-09	7.93	8.00	7.90	7.98	439817
2016-08-10	7.99	8.00	7.78	7.82	614554
2016-08-11	7.87	8.00	7.84	7.99	498898
2016-08-12	7.95	8.19	7.94	8.19	655864
2016-08-15	8.24	8.64	8.21	8.51	897093
2016-08-16	8.49	8.68	8.45	8.68	586504
2016-08-17	8.65	9.18	8.65	9.05	1991875
2016-08-18	9.00	9.36	9.00	9.30	922172
2016-08-19	9.31	9.68	9.28	9.68	1469121
2016-08-22	9.63	9.86	9.47	9.84	757774
2016-08-23	9.86	9.90	9.64	9.77	677370
2016-08-24	9.71	9.85	9.57	9.66	702456
2016-08-25	9.56	9.83	9.52	9.76	793140
2016-08-26	9.68	9.88	9.68	9.85	527024
2016-08-29	9.90	10.26	9.87	10.10	1222373
2016-08-30	10.18	10.24	10.02	10.24	693610
2016-08-31	10.15	10.21	9.72	9.85	712908
2016-09-01	9.79	10.01	9.79	9.93	506490
2016-09-02	10.03	10.12	9.96	10.07	465262
2016-09-06	9.97	10.24	9.97	10.09	589334
2016-09-07	10.10	10.22	10.08	10.22	657733
2016-09-08	10.24	10.28	10.14	10.20	320386
2016-09-09	10.11	10.25	9.83	9.90	490423
2016-09-12	9.85	10.23	9.66	10.17	612026
2016-09-13	10.07	10.11	9.56	9.81	534326
2016-09-14	9.82	10.03	9.78	9.92	306041
2016-09-15	9.95	10.35	9.94	10.22	580393
2016-09-16	10.15	10.25	10.10	10.20	421085
2016-09-19	10.26	10.44	10.19	10.39	492283
2016-09-20	10.41	10.49	10.28	10.28	274643
2016-09-21	10.33	10.50	10.24	10.49	291584
2016-09-22	10.52	10.64	10.43	10.54	559364
2016-09-23	10.53	10.62	10.36	10.53	329477
2016-09-26	10.50	10.50	10.27	10.31	247765
2016-09-27	10.35	10.61	10.32	10.59	412765
2016-09-28	10.54	10.65	10.46	10.60	256911
2016-09-29	10.59	10.66	10.42	10.50	267511
2016-09-30	10.53	10.87	10.46	10.69	671743
2016-10-03	10.69	10.78	10.59	10.77	309342
2016-10-04	10.71	10.86	10.61	10.64	241089
2016-10-05	9.96	10.06	9.74	9.81	1243267
2016-10-06	9.71	9.77	9.52	9.75	438231
2016-10-07	9.74	10.28	9.62	9.92	503506
2016-10-10	9.86	10.10	9.86	10.08	255949
2016-10-11	10.06	10.06	9.62	9.67	265255
2016-10-12	9.70	9.82	9.44	9.54	251529
2016-10-13	9.49	9.50	9.35	9.45	253017
2016-10-14	9.48	9.54	9.35	9.39	345121
2016-10-17	9.39	9.53	9.39	9.50	169389
2016-10-18	9.58	9.71	9.40	9.44	192464
2016-10-19	9.50	9.60	9.41	9.47	187110
2016-10-20	9.41	9.56	9.41	9.46	158371
2016-10-21	9.40	9.58	9.31	9.50	245253
2016-10-24	9.50	9.64	9.46	9.49	528840
2016-10-25	9.46	9.54	8.92	9.05	739971
2016-10-26	9.06	9.21	8.97	9.08	371619
2016-10-27	9.22	9.26	8.97	8.99	465698
2016-10-28	8.25	8.28	6.35	7.47	3750311
2016-10-31	7.88	7.90	7.30	7.66	1494001
2016-11-01	7.66	7.83	7.47	7.65	815961
2016-11-02	7.59	7.82	7.56	7.63	436846
2016-11-03	7.63	7.67	7.45	7.49	492131
2016-11-04	7.52	7.58	7.39	7.44	522064
2016-11-07	7.67	7.70	7.58	7.64	568699
2016-11-08	7.64	7.74	7.58	7.64	484398
2016-11-09	7.51	7.74	7.40	7.70	567494
2016-11-10	7.79	7.94	7.58	7.73	393580
2016-11-11	7.72	8.03	7.70	7.84	567255
2016-11-14	7.95	8.10	7.89	8.00	354085
2016-11-15	8.00	8.04	7.81	7.91	440113
2016-11-16	7.90	7.98	7.82	7.94	213394
2016-11-17	8.00	8.28	7.98	8.27	586037
2016-11-18	8.28	8.33	8.14	8.23	291880
2016-11-21	8.22	8.39	8.22	8.35	273672
2016-11-22	8.67	8.72	8.50	8.56	639281
2016-11-23	8.60	8.62	8.45	8.45	507787
2016-11-25	8.46	8.60	8.43	8.60	223016
2016-11-28	8.60	8.65	8.19	8.21	438066
2016-11-29	8.25	8.63	8.21	8.37	607598
2016-11-30	8.44	8.44	8.13	8.20	467264
2016-12-01	8.19	8.22	7.86	7.93	474478
2016-12-02	7.93	8.02	7.74	7.92	367580
2016-12-05	7.99	8.20	7.94	8.02	371325
2016-12-06	8.06	8.19	7.91	8.15	317428
2016-12-07	8.17	8.19	7.96	8.04	421908
2016-12-08	8.02	8.26	7.98	8.14	482010
2016-12-09	8.19	8.29	8.04	8.12	244651
2016-12-12	8.09	8.13	7.92	7.94	265106
2016-12-13	8.05	8.59	8.03	8.37	1339690
2016-12-14	8.35	8.61	8.29	8.56	866465
2016-12-15	8.57	8.84	8.53	8.68	1049643
2016-12-16	8.77	8.91	8.56	8.77	2092522
2016-12-19	8.69	8.80	8.57	8.64	348595
2016-12-20	8.70	8.98	8.67	8.82	478478
2016-12-21	8.78	8.85	8.63	8.80	300660
2016-12-22	8.83	8.86	8.52	8.54	275457
2016-12-23	8.52	8.72	8.52	8.66	168744
2016-12-27	8.60	8.72	8.59	8.64	151687
2016-12-28	8.62	8.65	8.32	8.34	352386
2016-12-29	8.39	8.50	8.33	8.40	246056
2016-12-30	8.43	8.43	8.27	8.31	389411
2017-01-03	8.40	8.62	8.33	8.42	295681
2017-01-04	8.42	8.71	8.41	8.71	377847
2017-01-05	8.59	8.77	8.46	8.55	288356
2017-01-06	8.57	8.57	8.40	8.50	242753
2017-01-09	8.51	8.67	8.43	8.54	220912
2017-01-10	8.53	8.75	8.52	8.66	270407
2017-01-11	8.65	8.72	8.55	8.57	187457
2017-01-12	8.54	8.62	8.31	8.39	320858
2017-01-13	8.40	8.55	8.40	8.45	295955
2017-01-17	8.45	8.49	8.11	8.17	521350
2017-01-18	8.20	8.24	8.12	8.18	357287
2017-01-19	8.18	8.24	8.07	8.13	236818
2017-01-20	8.13	8.20	7.94	8.00	486592
2017-01-23	8.00	8.03	7.82	7.94	318157
2017-01-24	7.90	8.21	7.90	8.16	293652
2017-01-25	8.25	8.32	8.14	8.16	203567
2017-01-26	8.15	8.17	7.86	7.89	362944
2017-01-27	7.90	8.17	7.90	7.96	362247
2017-01-30	7.87	7.96	7.79	7.84	346847
2017-01-31	7.79	8.00	7.77	7.97	249150
2017-02-01	8.01	8.14	7.89	7.93	174173
2017-02-02	7.88	7.88	7.66	7.72	656419
2017-02-03	7.78	7.93	7.75	7.92	426951
2017-02-06	7.86	7.98	7.86	7.95	278386
2017-02-07	7.95	8.30	7.95	8.15	397451
2017-02-08	8.17	8.30	8.03	8.30	487653
2017-02-09	8.31	8.69	8.31	8.60	914824
2017-02-10	9.01	9.87	9.01	9.52	1769491
2017-02-13	9.54	9.94	9.52	9.78	875223
2017-02-14	9.78	9.87	9.58	9.72	453854
2017-02-15	9.64	9.78	9.55	9.74	385369
2017-02-16	9.80	9.80	9.60	9.76	276792
2017-02-17	9.65	9.69	9.41	9.50	691041
2017-02-21	9.47	9.59	9.39	9.55	347257
2017-02-22	9.48	9.66	9.41	9.52	433638
2017-02-23	9.58	9.60	9.32	9.46	321191
2017-02-24	9.35	9.56	9.35	9.47	391689
2017-02-27	9.50	9.73	9.44	9.65	820753
2017-02-28	9.62	9.65	9.40	9.46	448913
2017-03-01	9.59	9.73	9.48	9.56	547717
2017-03-02	9.57	9.62	9.46	9.48	363997
2017-03-03	9.47	9.58	9.34	9.55	577124
2017-03-06	9.46	9.46	9.08	9.11	672208
2017-03-07	9.05	9.32	9.05	9.19	330550
2017-03-08	9.24	9.25	9.10	9.12	242774
2017-03-09	9.14	9.21	9.05	9.11	342015
2017-03-10	9.18	9.23	9.10	9.15	215485
2017-03-13	9.12	9.19	9.09	9.10	273627
2017-03-14	9.05	9.07	8.97	9.02	260463
2017-03-15	9.04	9.19	8.98	9.18	377524
2017-03-16	9.21	9.27	9.20	9.25	202891
2017-03-17	9.26	9.34	9.18	9.25	467779
2017-03-20	9.18	9.31	9.11	9.22	230209
2017-03-21	9.30	9.39	9.21	9.23	360495
2017-03-22	9.21	9.26	9.11	9.22	250707
2017-03-23	9.24	9.29	9.13	9.16	289701
2017-03-24	9.24	9.30	9.15	9.18	226362
2017-03-27	9.07	9.19	9.03	9.13	211375
2017-03-28	9.08	9.14	8.99	9.01	163038
2017-03-29	9.00	9.05	8.95	8.96	159002
2017-03-30	8.96	9.08	8.86	9.00	260988
2017-03-31	9.00	9.17	8.95	9.15	276968
2017-04-03	9.05	9.25	9.01	9.17	345770
2017-04-04	9.12	9.20	8.93	8.96	279684
2017-04-05	9.02	9.15	8.80	8.84	335692
2017-04-06	8.80	8.90	8.53	8.89	274464
2017-04-07	8.84	8.91	8.80	8.91	228572
2017-04-10	8.88	9.01	8.75	8.84	319870
2017-04-11	8.80	8.96	8.79	8.91	175363
2017-04-12	8.89	8.99	8.78	8.84	216385
2017-04-13	8.83	8.88	8.72	8.72	153735
2017-04-17	8.71	8.85	8.71	8.79	159030
2017-04-18	8.75	8.80	8.71	8.72	228308
2017-04-19	8.75	8.86	8.70	8.75	225610
2017-04-20	8.77	8.88	8.70	8.78	263958
2017-04-21	8.75	8.86	8.74	8.81	225354
2017-04-24	8.93	8.99	8.83	8.92	358063
2017-04-25	8.99	9.15	8.99	9.02	384792
2017-04-26	9.02	9.23	9.01	9.17	458679
2017-04-27	9.15	9.58	9.11	9.55	897612
2017-04-28	9.43	9.75	7.75	8.10	2195392
2017-05-01	8.07	8.13	7.84	7.97	801278
2017-05-02	7.96	8.12	7.90	7.94	618925
2017-05-03	7.90	8.02	7.87	7.90	371326
2017-05-04	7.98	8.11	7.90	8.03	496997
2017-05-05	8.02	8.19	7.92	8.15	320182
2017-05-08	8.14	8.24	8.06	8.16	314145
2017-05-09	8.18	8.26	8.14	8.18	307135
2017-05-10	8.18	8.25	8.14	8.14	188745
2017-05-11	8.13	8.25	8.11	8.21	274679
2017-05-12	8.17	8.28	8.17	8.25	239142
2017-05-15	8.28	8.49	8.26	8.35	488702
2017-05-16	8.41	8.45	8.25	8.30	425207
2017-05-17	8.25	8.27	8.03	8.18	818991
2017-05-18	8.14	8.23	8.03	8.16	435034
2017-05-19	8.20	8.31	8.06	8.28	542305
2017-05-22	8.25	8.37	8.08	8.35	309850
2017-05-23	8.39	8.55	8.30	8.37	353643
2017-05-24	8.40	8.44	8.28	8.30	193552
2017-05-25	8.33	8.37	8.16	8.17	281971
2017-05-26	8.18	8.42	8.08	8.41	270802
2017-05-30	8.36	8.43	8.29	8.36	356479
2017-05-31	8.35	8.43	8.06	8.17	377447
2017-06-01	8.15	8.45	8.15	8.44	369011
2017-06-02	8.44	8.58	8.41	8.42	385765
2017-06-05	8.46	8.46	8.32	8.36	210212
2017-06-06	8.35	8.50	8.28	8.43	382078
2017-06-07	8.38	8.43	8.28	8.35	327342
2017-06-08	8.38	8.77	8.30	8.74	790455
2017-06-09	8.75	8.88	8.34	8.48	571238
2017-06-12	8.42	8.74	8.33	8.50	614965
2017-06-13	8.55	8.61	8.45	8.49	269448
2017-06-14	8.46	8.54	8.40	8.42	240251
2017-06-15	8.35	8.43	8.29	8.29	216244
2017-06-16	8.25	8.43	8.25	8.30	689998
2017-06-19	8.36	8.48	8.35	8.45	352703
2017-06-20	8.46	8.59	8.40	8.40	188635
2017-06-21	8.40	8.52	8.37	8.44	313053
2017-06-22	8.49	8.58	8.42	8.50	224634
2017-06-23	8.50	8.54	8.39	8.53	771664
2017-06-26	8.48	8.58	8.39	8.48	397957
2017-06-27	8.46	8.50	8.30	8.40	293175
2017-06-28	8.42	8.85	8.40	8.74	810122
2017-06-29	8.70	8.70	8.34	8.46	575754
2017-06-30	8.46	8.47	8.34	8.44	397258
2017-07-03	8.45	8.45	8.15	8.25	338864
2017-07-05	8.25	8.27	8.07	8.14	339447
2017-07-06	8.06	8.12	7.93	8.00	356661
2017-07-07	7.99	8.14	7.99	8.09	255422
2017-07-10	8.10	8.12	7.95	8.06	365452
2017-07-11	8.05	8.28	8.05	8.21	522071
2017-07-12	8.21	8.36	8.20	8.21	317407
2017-07-13	8.20	8.30	8.05	8.24	561626
2017-07-14	7.01	7.08	6.52	6.92	5334043
2017-07-17	6.93	7.05	6.87	7.01	1720143
2017-07-18	7.00	7.03	6.94	6.96	852905
2017-07-19	7.00	7.16	6.96	7.03	976939
2017-07-20	7.01	7.01	6.81	6.84	633456
2017-07-21	6.90	6.92	6.65	6.70	853185
2017-07-24	6.74	6.74	6.53	6.58	775274
2017-07-25	6.65	6.65	6.47	6.49	833790
2017-07-26	6.51	6.53	6.25	6.37	1016839
2017-07-27	6.36	6.40	6.16	6.31	945585
2017-07-28	6.15	7.30	6.09	7.18	2653612
2017-07-31	7.13	7.16	6.90	7.07	1264482
2017-08-01	7.10	7.27	7.10	7.17	720424
2017-08-02	7.20	7.20	7.01	7.06	480997
2017-08-03	7.05	7.05	6.69	6.71	662398
2017-08-04	6.74	6.82	6.70	6.80	410776
2017-08-07	6.80	6.86	6.70	6.79	302829
2017-08-08	6.79	6.89	6.69	6.70	438582
2017-08-09	6.66	6.69	6.61	6.66	226252
2017-08-10	6.59	6.62	6.28	6.29	537533
2017-08-11	6.24	6.45	6.22	6.31	479145
2017-08-14	6.35	6.45	6.32	6.43	298634
2017-08-15	6.45	6.50	6.27	6.28	309467
2017-08-16	6.30	6.38	6.28	6.28	298327
2017-08-17	6.23	6.36	6.16	6.32	585148
2017-08-18	6.24	6.29	6.12	6.13	461081
2017-08-21	6.12	6.18	6.04	6.14	604013
2017-08-22	6.14	6.14	6.06	6.08	359671
2017-08-23	6.07	6.15	6.02	6.08	297488
2017-08-24	6.11	6.33	6.09	6.27	421558
2017-08-25	6.28	6.41	6.28	6.34	282640
2017-08-28	6.38	6.45	6.31	6.43	418144
2017-08-29	6.39	6.46	6.31	6.41	304810
2017-08-30	6.39	6.58	6.36	6.48	309227
2017-08-31	6.48	6.63	6.46	6.55	471022
2017-09-01	6.53	6.64	6.46	6.60	395110
2017-09-05	6.56	6.72	6.50	6.65	509839
2017-09-06	6.67	6.74	6.57	6.61	367662
2017-09-07	6.61	6.70	6.51	6.55	435561
2017-09-08	6.54	6.62	6.48	6.55	297550
2017-09-11	6.58	6.74	6.58	6.62	346211
2017-09-12	6.62	6.75	6.62	6.68	279990
2017-09-13	6.65	6.78	6.65	6.76	360679
2017-09-14	6.74	6.93	6.69	6.91	445456
2017-09-15	6.90	6.92	6.57	6.60	2613898
2017-09-18	6.65	6.74	6.57	6.64	341897
2017-09-19	6.64	6.65	6.57	6.58	376060
2017-09-20	6.57	6.57	6.43	6.46	453360
2017-09-21	6.47	6.63	6.42	6.55	281345
2017-09-22	6.49	6.74	6.48	6.71	355558
2017-09-25	6.71	6.78	6.54	6.57	297845
2017-09-26	6.58	6.64	6.53	6.55	364946
2017-09-27	6.61	6.91	6.59	6.71	496604
2017-09-28	6.70	6.73	6.60	6.65	237802
2017-09-29	7.25	7.67	7.10	7.56	1711949
2017-10-02	7.59	7.75	7.51	7.65	750909
2017-10-03	7.64	7.71	7.60	7.61	657706
2017-10-04	7.63	7.85	7.63	7.67	1315652
2017-10-05	7.74	7.86	7.70	7.73	701658
2017-10-06	7.67	7.79	7.63	7.64	319681
2017-10-09	7.68	7.74	7.56	7.58	583918
2017-10-10	7.64	7.78	7.58	7.64	518527
2017-10-11	7.62	7.68	7.57	7.63	226819
2017-10-12	7.63	7.66	7.59	7.62	388589
2017-10-13	7.68	7.76	7.60	7.66	365837
2017-10-16	7.65	7.71	7.59	7.63	401295
2017-10-17	7.63	7.66	7.56	7.60	306328
2017-10-18	7.64	7.65	7.48	7.49	351586
2017-10-19	7.45	7.57	7.45	7.50	461591
2017-10-20	7.58	7.61	7.51	7.54	387678
2017-10-23	7.52	7.61	7.47	7.52	500253
2017-10-24	7.51	7.60	7.47	7.47	392563
2017-10-25	7.45	7.47	7.31	7.38	369666
2017-10-26	7.43	7.50	7.32	7.36	1074939
2017-10-27	7.84	7.96	7.40	7.45	1691184
2017-10-30	7.43	7.48	7.40	7.44	676830
2017-10-31	7.46	7.48	7.30	7.31	902020
2017-11-01	7.38	7.49	7.33	7.45	672922
2017-11-02	7.41	7.44	7.31	7.36	373828
2017-11-03	7.28	7.48	7.28	7.41	435033
2017-11-06	7.39	7.42	7.33	7.40	297850
2017-11-07	7.41	7.42	7.28	7.30	269979
2017-11-08	7.26	7.43	7.18	7.38	613916
2017-11-09	7.31	7.34	7.20	7.22	311311
2017-11-10	7.19	7.31	7.19	7.26	243119
2017-11-13	7.20	7.26	7.15	7.23	223874
2017-11-14	7.21	7.29	7.19	7.27	247717
2017-11-15	7.21	7.27	7.16	7.20	186022
2017-11-16	7.24	7.40	7.20	7.36	536943
2017-11-17	7.31	7.46	7.29	7.43	294799
2017-11-20	7.39	7.51	7.39	7.50	303596
2017-11-21	7.50	8.02	7.50	8.00	2011740
2017-11-22	8.00	8.19	7.94	8.11	683208
2017-11-24	8.11	8.17	8.01	8.09	217426
2017-11-27	8.12	8.25	8.04	8.05	842657
2017-11-28	8.06	8.16	8.01	8.14	419810
2017-11-29	8.14	8.25	8.06	8.13	450654
2017-11-30	8.17	8.20	7.96	8.02	450419
2017-12-01	7.97	7.98	7.63	7.87	504844
2017-12-04	7.93	7.94	7.66	7.67	353654
2017-12-05	7.67	7.70	7.59	7.66	302502
2017-12-06	7.63	7.73	7.59	7.78	414931
2017-12-07	7.70	7.81	7.65	7.78	359814
2017-12-08	7.83	7.85	7.68	7.70	229820
2017-12-11	7.71	7.73	7.67	7.71	241857
2017-12-12	7.71	7.87	7.65	7.69	428086
2017-12-13	7.70	7.81	7.68	7.75	308303
2017-12-14	7.76	7.82	7.69	7.82	248818
2017-12-15	7.81	7.99	7.78	7.88	1202323
2017-12-18	7.96	8.06	7.93	7.94	262768
2017-12-19	7.93	8.04	7.87	7.88	310272
2017-12-20	7.94	7.94	7.80	7.92	242809
2017-12-21	7.93	7.93	7.72	7.74	266438
2017-12-22	7.75	7.75	7.62	7.63	237292
2017-12-26	7.38	7.70	7.31	7.65	331050
2017-12-27	7.68	7.70	7.59	7.68	188870
2017-12-28	7.69	7.80	7.63	7.80	325272
2017-12-29	7.79	7.79	7.69	7.72	306483
2018-01-02	7.73	7.80	7.62	7.75	338976
2018-01-03	7.73	7.79	7.65	7.72	280518
2018-01-04	7.76	7.82	7.68	7.74	320904
2018-01-05	7.76	7.77	7.70	7.73	243098
2018-01-08	7.74	7.74	7.56	7.66	287257
2018-01-09	7.66	7.66	7.50	7.51	317473
2018-01-10	7.45	7.47	7.40	7.42	267219
2018-01-11	7.45	7.53	7.40	7.53	324164
2018-01-12	7.53	7.64	7.53	7.58	342588
2018-01-16	7.55	7.67	7.28	7.31	479132
2018-01-17	5.95	6.38	5.83	6.32	2911722
2018-01-18	6.29	6.47	6.14	6.45	4182536
2018-01-19	6.43	6.60	6.30	6.58	1058416
2018-01-22	6.59	6.86	6.52	6.79	1149637
2018-01-23	6.77	6.91	6.72	6.80	663345
2018-01-24	6.86	6.90	6.64	6.72	701892
2018-01-25	6.75	6.93	6.71	6.91	610024
2018-01-26	6.95	6.97	6.88	6.95	619114
2018-01-29	6.96	7.23	6.91	6.98	878393
2018-01-30	6.91	7.07	6.90	6.99	485293
2018-01-31	6.77	6.77	6.08	6.13	1444787
2018-02-01	6.11	6.16	6.00	6.00	736986
2018-02-02	5.95	6.02	5.86	5.86	683756
2018-02-05	5.84	5.90	5.73	5.77	592963
2018-02-06	5.70	6.11	5.70	6.07	715009
2018-02-07	6.07	6.08	5.91	5.93	386139
2018-02-08	5.94	6.09	5.88	5.90	533090
2018-02-09	5.96	6.12	5.79	6.05	655848
2018-02-12	6.05	6.06	5.91	6.00	368325
2018-02-13	5.98	6.31	5.98	6.27	596347
2018-02-14	6.22	6.42	6.22	6.26	443171
2018-02-15	6.31	6.44	6.16	6.44	340682
2018-02-16	6.41	6.54	6.33	6.35	343045
2018-02-20	6.31	6.36	6.25	6.31	320550
2018-02-21	6.29	6.42	6.29	6.32	191689
2018-02-22	6.32	6.32	6.20	6.27	249704
2018-02-23	6.31	6.39	6.28	6.35	194076
2018-02-26	6.40	6.48	6.32	6.43	338371
2018-02-27	6.44	6.51	6.30	6.33	215517
2018-02-28	6.35	6.45	6.28	6.28	253775
2018-03-01	6.29	6.32	6.17	6.26	307425
2018-03-02	6.21	6.48	6.20	6.43	376842
2018-03-05	6.43	6.56	6.38	6.53	301442
2018-03-06	6.56	6.56	6.43	6.49	191023
2018-03-07	6.46	6.57	6.39	6.56	351888
2018-03-08	6.57	6.57	6.51	6.56	254009
2018-03-09	6.57	6.60	6.50	6.60	283564
2018-03-12	6.59	6.79	6.59	6.75	317171
2018-03-13	6.77	6.77	6.57	6.60	285496
2018-03-14	6.60	6.63	6.46	6.50	492577
2018-03-15	6.52	6.55	6.44	6.50	367350
2018-03-16	6.49	6.59	6.38	6.53	667189
2018-03-19	6.15	6.31	5.90	6.21	1302419
2018-03-20	6.16	6.25	5.93	6.11	573484
2018-03-21	6.09	6.30	6.00	6.26	311081
2018-03-22	6.20	6.35	6.15	6.25	379344
2018-03-23	5.93	6.06	5.69	5.75	1335608
2018-03-26	5.86	5.89	5.69	5.82	381254
2018-03-27	5.82	5.94	5.74	5.76	370852
2018-03-28	5.76	5.77	5.64	5.71	541390
2018-03-29	5.72	5.90	5.64	5.82	314878
2018-04-02	5.82	5.90	5.65	5.67	292550
2018-04-03	5.70	5.83	5.63	5.80	399651
2018-04-04	5.72	5.99	5.70	5.96	274604
2018-04-05	6.03	6.06	5.94	6.02	261592
2018-04-06	5.98	5.99	5.81	5.87	268564
2018-04-09	5.89	5.97	5.80	5.83	736137
2018-04-10	5.90	6.16	5.89	6.08	432028
2018-04-11	6.09	6.24	6.04	6.10	321213
2018-04-12	6.11	6.18	6.04	6.11	284697
2018-04-13	6.15	6.20	6.07	6.11	239734
2018-04-16	6.18	6.35	6.14	6.27	308347
2018-04-17	6.27	6.44	6.24	6.37	341571
2018-04-18	6.43	6.43	6.33	6.35	315525
2018-04-19	6.33	6.39	6.25	6.35	389134
2018-04-20	6.36	6.48	6.33	6.35	703332
2018-04-23	6.34	6.43	6.17	6.19	187422
2018-04-24	6.21	6.29	6.12	6.17	187671
2018-04-25	6.15	6.20	6.01	6.13	289078
2018-04-26	6.14	6.23	6.12	6.20	149709
2018-04-27	6.23	6.26	6.13	6.17	122271
2018-04-30	6.17	6.24	6.09	6.10	212983
2018-05-01	6.11	6.21	6.09	6.21	159129
2018-05-02	6.18	6.30	6.08	6.27	153564
2018-05-03	6.24	6.27	6.17	6.20	204545
2018-05-04	6.16	6.35	6.10	6.28	171128
2018-05-07	6.30	6.38	6.24	6.32	347312
2018-05-08	6.32	6.35	6.23	6.32	254923
2018-05-09	6.32	6.36	6.18	6.26	221092
2018-05-10	6.28	6.28	6.13	6.19	133662
2018-05-11	6.18	6.20	6.03	6.12	211242
2018-05-14	6.11	6.16	6.02	6.10	161251
2018-05-15	6.06	6.14	6.04	6.11	171851
2018-05-16	6.10	6.25	6.10	6.20	174118
2018-05-17	6.20	6.24	6.15	6.19	227168
2018-05-18	6.22	6.25	6.17	6.19	244285
2018-05-21	6.23	6.28	6.18	6.26	247097
2018-05-22	6.28	6.34	6.23	6.26	213568
2018-05-23	6.25	6.37	6.21	6.28	243395
2018-05-24	6.25	6.30	6.19	6.24	150532
2018-05-25	6.24	6.28	6.20	6.26	215854
2018-05-29	6.25	6.36	6.22	6.28	170070
2018-05-30	6.32	6.37	6.24	6.36	324033
2018-05-31	6.37	6.54	6.37	6.43	378370
2018-06-01	6.46	6.50	6.40	6.48	308200
2018-06-04	6.48	6.54	6.35	6.37	220702
2018-06-05	6.39	6.50	6.36	6.42	384667
2018-06-06	6.45	6.48	6.38	6.40	196803
2018-06-07	6.39	6.41	6.22	6.29	238371
2018-06-08	6.28	6.34	6.18	6.25	184750
2018-06-11	6.24	6.34	6.23	6.31	152976
2018-06-12	6.32	6.38	6.28	6.35	309979
2018-06-13	6.38	6.42	6.36	6.40	214963
2018-06-14	6.42	6.48	6.40	6.46	334077
2018-06-15	6.43	6.54	6.29	6.54	933126
2018-06-18	6.52	6.78	6.52	6.75	506033
2018-06-19	6.69	6.75	6.59	6.65	398972
2018-06-20	6.67	6.79	6.62	6.74	349980
2018-06-21	6.77	6.77	6.63	6.65	252340
2018-06-22	6.66	6.69	6.50	6.56	462846
2018-06-25	6.52	6.52	6.21	6.22	307572
2018-06-26	6.22	6.38	6.17	6.34	249693
2018-06-27	6.35	6.39	6.20	6.21	233683
2018-06-28	6.20	6.25	6.16	6.25	205908
2018-06-29	6.25	6.31	6.13	6.23	171117
2018-07-02	6.20	6.45	6.20	6.45	207123
2018-07-03	6.77	6.78	6.64	6.67	231744
2018-07-05	6.68	6.87	6.62	6.84	615457
2018-07-06	6.82	7.04	6.80	6.99	624391
2018-07-09	6.99	7.04	6.91	6.98	524698
2018-07-10	7.00	7.07	6.98	7.06	527711
2018-07-11	7.03	7.32	7.03	7.25	337822
2018-07-12	7.29	7.39	7.29	7.34	304296
2018-07-13	7.34	7.35	7.24	7.27	226815
2018-07-16	7.28	7.38	7.21	7.28	306057
2018-07-17	7.24	7.36	7.24	7.28	200239
2018-07-18	7.30	7.36	7.20	7.34	215520
2018-07-19	7.37	7.46	7.30	7.30	224222
2018-07-20	7.30	7.30	7.12	7.28	431170
2018-07-23	7.25	7.25	7.15	7.20	227549
2018-07-24	7.22	7.22	7.06	7.16	301921
2018-07-25	7.15	7.25	7.15	7.25	190280
2018-07-26	7.25	7.25	7.07	7.19	163345
2018-07-27	7.16	7.16	6.87	6.89	286014
2018-07-30	6.87	6.90	6.77	6.84	341682
2018-07-31	6.88	6.88	6.73	6.76	303764
2018-08-01	6.74	6.76	6.65	6.74	332210
2018-08-02	6.73	6.79	6.56	6.75	205469
2018-08-03	6.75	6.83	6.65	6.68	268927
2018-08-06	6.70	6.75	6.65	6.70	165423
2018-08-07	6.72	6.76	6.63	6.68	123874
2018-08-08	6.64	6.71	6.56	6.68	216700
2018-08-09	6.66	6.78	6.56	6.56	142728
2018-08-10	6.50	6.74	6.44	6.68	417698
2018-08-13	6.70	6.70	6.56	6.65	148783
2018-08-14	6.65	6.73	6.59	6.67	108718
2018-08-15	6.63	6.65	6.58	6.64	154060
2018-08-16	6.68	6.82	6.63	6.81	146386
2018-08-17	6.80	6.86	6.78	6.82	163549
2018-08-20	6.81	6.96	6.80	6.90	209171
2018-08-21	6.90	7.01	6.89	6.91	164756
2018-08-22	6.89	6.99	6.85	6.97	218044
2018-08-23	6.97	7.03	6.92	6.99	136456
2018-08-24	6.98	7.06	6.85	7.01	156843
2018-08-27	7.02	7.09	6.92	6.98	208952
2018-08-28	6.98	6.99	6.94	6.95	103246
2018-08-29	6.95	6.99	6.75	6.90	221568
2018-08-30	6.92	6.99	6.88	6.93	205046
2018-08-31	7.09	7.17	6.82	6.97	640016
2018-09-04	6.90	6.90	6.59	6.61	621767
2018-09-05	6.59	6.63	6.45	6.55	399766
2018-09-06	6.54	6.71	6.52	6.56	294342
2018-09-07	6.55	6.62	6.49	6.56	260607
2018-09-10	6.56	6.66	6.53	6.63	233924
2018-09-11	6.65	6.82	6.63	6.77	438466
2018-09-12	6.77	6.77	6.62	6.64	154183
2018-09-13	6.67	6.74	6.46	6.51	216357
2018-09-14	6.50	6.53	6.37	6.38	335253
2018-09-17	6.38	6.43	6.28	6.30	277566
2018-09-18	6.29	6.31	6.19	6.19	320953
2018-09-19	6.17	6.22	6.10	6.21	322557
2018-09-20	6.22	6.25	6.13	6.14	237385
2018-09-21	6.14	6.18	6.05	6.08	663823
2018-09-24	6.05	6.17	6.00	6.16	378097
2018-09-25	6.17	6.26	6.05	6.05	214897
2018-09-26	6.06	6.15	6.01	6.08	367711
2018-09-27	6.07	6.27	6.07	6.10	402064
2018-09-28	6.08	6.17	6.06	6.08	208582
2018-10-01	6.13	6.22	6.06	6.13	335219
2018-10-02	6.14	6.17	6.04	6.13	346003
2018-10-03	6.14	6.25	6.08	6.16	274260
2018-10-04	6.15	6.27	6.12	6.15	286512
2018-10-05	6.12	6.18	5.99	6.07	288649
2018-10-08	6.07	6.10	5.89	5.92	274243
2018-10-09	5.90	6.01	5.76	5.77	250194
2018-10-10	5.77	5.78	5.65	5.65	351717
2018-10-11	5.65	5.75	5.61	5.65	303673
2018-10-12	5.73	5.74	5.51	5.57	427436
2018-10-15	5.57	5.88	5.57	5.79	306570
2018-10-16	5.80	5.95	5.78	5.92	282276
2018-10-17	5.84	6.03	5.79	6.02	322066
2018-10-18	5.97	6.04	5.90	5.93	415396
2018-10-19	5.93	6.10	5.93	5.97	713929
2018-10-22	5.95	6.05	5.91	5.93	214076
2018-10-23	5.82	5.89	5.75	5.82	205281
2018-10-24	5.78	5.91	5.65	5.66	242028
2018-10-25	5.66	5.74	5.59	5.69	395132
2018-10-26	5.64	5.74	5.55	5.62	162139
2018-10-29	5.67	5.78	5.55	5.60	163734
2018-10-30	5.59	5.70	5.55	5.70	292571
2018-10-31	5.92	6.28	5.81	5.81	618206
2018-11-01	5.83	6.19	5.83	6.16	407096
2018-11-02	6.15	6.24	6.04	6.18	317654
2018-11-05	6.22	6.22	5.91	6.09	353068
2018-11-06	6.06	6.25	6.03	6.20	324863
2018-11-07	6.20	6.59	6.20	6.49	547995
2018-11-08	6.46	6.49	6.40	6.43	486174
2018-11-09	6.41	6.46	6.29	6.34	237846
2018-11-12	6.32	6.36	6.20	6.21	248005
2018-11-13	6.23	6.29	6.11	6.15	215364
2018-11-14	6.20	6.27	6.11	6.14	162952
2018-11-15	6.14	6.26	6.10	6.22	159879
2018-11-16	6.17	6.21	6.07	6.11	178111
2018-11-19	6.05	6.13	5.94	5.98	333009
2018-11-20	5.91	5.97	5.72	5.83	236752
2018-11-21	5.86	5.94	5.82	5.83	110516
2018-11-23	5.80	6.48	5.80	6.12	838554
2018-11-26	6.15	6.35	6.10	6.34	668261
2018-11-27	6.28	6.36	6.24	6.27	333090
2018-11-28	6.25	6.40	6.25	6.34	807044
2018-11-29	6.30	6.40	6.28	6.29	247510
2018-11-30	6.30	6.30	6.17	6.30	301767
2018-12-03	6.34	6.34	6.22	6.25	287701
2018-12-04	6.24	6.26	6.09	6.10	200298
2018-12-06	6.05	6.15	6.02	6.14	279093
2018-12-07	6.14	6.22	6.03	6.06	149340
2018-12-10	6.42	6.62	6.30	6.38	503655
2018-12-11	6.51	6.55	6.23	6.31	426799
2018-12-12	6.38	6.55	6.38	6.44	368156
2018-12-13	6.46	6.53	6.33	6.39	333843
2018-12-14	6.33	6.40	6.24	6.27	231828
2018-12-17	6.27	6.27	6.04	6.12	330848
2018-12-18	6.16	6.31	6.08	6.23	591750
2018-12-19	6.20	6.30	5.91	5.94	1020271
2018-12-20	5.93	6.12	5.91	5.98	337368
2018-12-21	6.01	6.01	5.80	5.80	850019
2018-12-24	5.78	5.95	5.76	5.79	191897
2018-12-26	5.84	6.13	5.81	6.09	460066
2018-12-27	5.99	6.07	5.82	5.99	333517
2018-12-28	6.01	6.17	5.99	6.06	275902
2018-12-31	6.09	6.25	6.03	6.24	376892
2019-01-02	6.13	6.27	6.07	6.20	244672
2019-01-03	6.15	6.18	6.01	6.01	151007
2019-01-04	6.11	6.24	6.08	6.16	178530
2019-01-07	6.14	6.24	6.05	6.21	273907
2019-01-08	6.24	6.46	6.22	6.46	415826
2019-01-09	6.47	6.61	6.42	6.56	346488
2019-01-10	6.56	6.78	6.53	6.69	324283
2019-01-11	6.64	6.76	6.62	6.70	314676
2019-01-14	6.64	6.64	6.22	6.25	401096
2019-01-15	6.25	6.58	6.25	6.47	512973
2019-01-16	6.49	6.55	6.43	6.46	341277
2019-01-17	6.45	6.47	6.34	6.41	306995
2019-01-18	6.46	6.74	6.44	6.71	1145116
2019-01-22	6.66	6.78	6.44	6.52	400650
2019-01-23	6.52	6.64	6.48	6.56	256896
2019-01-24	6.55	6.75	6.54	6.59	340758
2019-01-25	6.64	6.71	6.59	6.61	334170
2019-01-28	6.56	6.63	6.50	6.52	285009
2019-01-29	6.55	6.63	6.47	6.56	181236
2019-01-30	6.57	6.71	6.52	6.70	213211
2019-01-31	6.70	6.84	6.66	6.79	378926
2019-02-01	6.79	6.97	6.79	6.89	253022
2019-02-04	6.86	7.03	6.86	7.00	349142
2019-02-05	7.02	7.03	6.94	7.02	280551
2019-02-06	6.95	7.11	6.92	7.01	521846
2019-02-07	6.98	7.07	6.94	7.06	366751
2019-02-08	7.05	7.05	6.46	6.48	705321
2019-02-11	6.51	6.71	6.51	6.62	482230
2019-02-12	6.67	6.69	6.50	6.67	618398
2019-02-13	6.65	6.75	6.61	6.66	546109
2019-02-14	6.63	6.77	6.63	6.67	278268
2019-02-15	6.72	6.76	6.66	6.70	212701
2019-02-19	6.66	6.75	6.60	6.71	345077
2019-02-20	6.70	6.74	6.65	6.66	184675
2019-02-21	6.64	6.82	6.60	6.79	282697
2019-02-22	6.82	6.97	6.82	6.94	384032
2019-02-25	6.95	7.02	6.95	6.99	363160
2019-02-26	7.00	7.03	6.91	6.95	457448
2019-02-27	6.94	6.98	6.88	6.95	225284
2019-02-28	6.95	7.03	6.95	6.98	328643
2019-03-01	7.02	7.02	6.96	7.01	151946
2019-03-04	6.99	7.03	6.90	6.92	177524
2019-03-05	6.93	6.98	6.90	6.90	300900
2019-03-06	6.90	6.99	6.89	6.93	555868
2019-03-07	6.91	6.99	6.90	6.90	227957
2019-03-08	6.85	6.94	6.82	6.88	313025
2019-03-11	6.91	7.20	6.91	7.17	1002051
2019-03-12	7.17	7.18	7.03	7.08	643251
2019-03-13	7.11	7.18	7.08	7.12	304583
2019-03-14	7.12	7.20	7.06	7.07	247868
2019-03-15	7.10	7.24	7.09	7.21	1594850
2019-03-18	7.20	7.33	7.20	7.25	462677
2019-03-19	7.27	7.35	7.20	7.25	544530
2019-03-20	7.24	7.30	7.10	7.19	336481
2019-03-21	7.19	7.41	7.19	7.37	391056
2019-03-22	7.32	7.34	7.04	7.11	376073
2019-03-25	7.11	7.17	7.04	7.15	313316
2019-03-26	7.19	7.24	7.05	7.11	337339
2019-03-27	7.11	7.11	6.90	6.93	184741
2019-03-28	6.94	7.01	6.93	6.97	309520
2019-03-29	7.02	7.14	6.97	7.09	779825
2019-04-01	7.14	7.23	7.12	7.22	376639
2019-04-02	7.22	7.22	7.07	7.12	193854
2019-04-03	7.18	7.18	7.07	7.10	297808
2019-04-04	7.10	7.10	6.83	7.00	306329
2019-04-05	7.03	7.03	6.92	6.97	158610
2019-04-08	6.96	6.99	6.90	6.96	196247
2019-04-09	6.92	6.95	6.89	6.90	219949
2019-04-10	6.90	6.92	6.82	6.85	245321
2019-04-11	6.88	6.90	6.70	6.82	326343
2019-04-12	6.86	6.95	6.80	6.94	217930
2019-04-15	6.96	6.96	6.81	6.85	111681
2019-04-16	6.85	6.91	6.81	6.85	242366
2019-04-17	6.89	6.91	6.79	6.89	330156
2019-04-18	6.87	6.88	6.76	6.87	188686
2019-04-22	6.83	7.04	6.83	7.01	379873
2019-04-23	7.01	7.04	6.96	7.04	323339
2019-04-24	7.05	7.24	7.05	7.15	471185
2019-04-25	7.14	7.37	7.08	7.29	552427
2019-04-26	6.03	6.77	6.03	6.74	1433059
2019-04-29	6.73	6.87	6.51	6.58	580565
2019-04-30	6.54	6.60	6.37	6.46	532616
2019-05-01	6.48	6.48	6.29	6.35	329934
2019-05-02	6.34	6.45	6.27	6.41	268908
2019-05-03	6.46	6.49	6.39	6.49	284327
2019-05-06	6.35	6.46	6.32	6.41	268157
2019-05-07	6.34	6.45	6.34	6.44	460338
2019-05-08	6.41	6.47	6.35	6.41	575534
2019-05-09	6.36	6.52	6.35	6.40	516092
2019-05-10	6.36	6.44	6.33	6.39	257787
2019-05-13	6.30	6.33	6.19	6.22	425138
2019-05-14	6.21	6.27	6.13	6.20	647039
2019-05-15	6.15	6.39	6.15	6.32	368384
2019-05-16	6.35	6.52	6.35	6.44	612315
2019-05-17	6.37	6.45	6.31	6.43	401102
2019-05-20	6.38	6.38	6.25	6.28	235186
2019-05-21	6.31	6.43	6.30	6.40	424358
2019-05-22	6.35	6.42	6.35	6.36	145454
2019-05-23	6.29	6.33	6.19	6.25	358394
2019-05-24	6.31	6.41	6.16	6.21	202756
2019-05-28	6.19	6.29	6.16	6.29	384367
2019-05-29	6.23	6.27	6.15	6.18	461336
2019-05-30	6.20	6.25	6.08	6.12	768792
2019-05-31	6.05	6.15	5.98	6.09	385535
2019-06-03	6.14	6.14	5.93	6.01	604072
2019-06-04	6.07	6.21	6.03	6.16	405458
2019-06-05	6.19	6.24	6.14	6.17	251461
2019-06-06	6.16	6.27	6.13	6.16	282427
2019-06-07	6.19	6.22	6.09	6.11	418331
2019-06-10	6.13	6.27	6.10	6.20	369640
2019-06-11	6.25	6.25	6.08	6.11	619796
2019-06-12	6.10	6.20	6.06	6.20	248537
2019-06-13	6.23	6.31	6.21	6.30	263449
2019-06-14	6.31	6.35	6.20	6.24	257321
2019-06-17	6.25	6.50	6.25	6.45	353809
2019-06-18	6.48	6.55	6.45	6.49	385456
2019-06-19	6.49	6.57	6.46	6.56	189780
2019-06-20	6.62	6.67	6.52	6.59	244689
2019-06-21	6.55	6.59	6.47	6.53	1288083
2019-06-24	6.53	6.78	6.53	6.77	407880
2019-06-25	6.76	6.79	6.67	6.68	398902
2019-06-26	6.72	6.92	6.72	6.80	268697
2019-06-27	6.80	6.88	6.75	6.79	410123
2019-06-28	6.81	6.88	6.76	6.82	990196
2019-07-01	6.90	6.90	6.78	6.84	175315
2019-07-02	6.83	6.95	6.80	6.92	547757
2019-07-03	7.00	7.10	6.95	7.01	257612
2019-07-05	7.00	7.17	6.98	7.12	327127
2019-07-08	7.11	7.19	6.93	6.98	477779
2019-07-09	6.96	7.02	6.92	6.96	295654
2019-07-10	7.00	7.07	7.00	7.01	271866
2019-07-11	7.04	7.05	6.95	6.99	223188
2019-07-12	7.00	7.05	6.96	7.01	244966
2019-07-15	7.06	7.19	7.05	7.18	755865
2019-07-16	7.18	7.36	7.18	7.34	543797
2019-07-17	7.35	7.67	7.32	7.60	987715
2019-07-18	7.59	7.85	7.59	7.79	745506
2019-07-19	7.81	7.94	7.56	7.57	1121854
2019-07-22	7.57	7.68	7.56	7.60	287370
2019-07-23	7.63	7.64	7.48	7.52	565890
2019-07-24	7.51	7.59	7.46	7.55	201152
2019-07-25	7.54	7.56	7.44	7.49	240666
2019-07-26	7.53	7.55	7.43	7.47	412525
2019-07-29	7.47	7.50	7.27	7.41	659050
2019-07-30	7.34	7.39	7.18	7.25	700364
2019-07-31	7.64	8.29	7.54	7.58	2193655
2019-08-01	7.60	7.64	7.40	7.52	716762
2019-08-02	7.43	7.43	7.08	7.22	774142
2019-08-05	7.09	7.15	6.94	7.09	1020779
2019-08-06	7.14	7.17	6.98	7.10	963739
2019-08-07	7.02	7.09	6.98	6.99	365901
2019-08-08	7.06	7.26	7.06	7.23	425826
2019-08-09	7.19	7.24	7.14	7.14	345430
2019-08-12	7.09	7.40	7.08	7.14	844833
2019-08-13	7.11	7.19	7.08	7.13	264340
2019-08-14	7.01	7.09	6.96	7.06	442346
2019-08-15	7.04	7.06	6.88	6.92	453271
2019-08-16	6.96	7.08	6.93	7.03	325490
2019-08-19	7.12	7.16	7.00	7.02	204256
2019-08-20	7.03	7.12	6.99	7.10	292311
2019-08-21	7.14	7.27	7.13	7.18	268714
2019-08-22	7.21	7.25	7.13	7.13	446567
2019-08-23	7.11	7.21	7.00	7.03	323902
2019-08-26	7.07	7.08	6.90	6.95	212381
2019-08-27	7.00	7.00	6.82	6.83	227896
2019-08-28	6.82	6.86	6.71	6.79	252657
2019-08-29	6.88	6.99	6.85	6.96	266990
2019-08-30	7.02	7.02	6.90	6.94	165187
2019-09-03	6.89	6.93	6.78	6.80	269844
2019-09-04	6.88	6.90	6.76	6.83	283372
2019-09-05	6.90	6.96	6.82	6.89	392956
2019-09-06	6.87	6.99	6.87	6.90	346386
2019-09-09	6.90	6.91	6.73	6.87	383741
2019-09-10	6.85	7.04	6.80	6.98	405989
2019-09-11	7.00	7.49	6.93	7.49	379432
2019-09-12	7.49	7.76	7.45	7.69	336281
2019-09-13	7.72	7.81	7.66	7.74	227849
2019-09-16	7.71	7.83	7.66	7.78	257653
2019-09-17	7.73	7.79	7.64	7.73	218612
2019-09-18	7.72	7.72	7.58	7.71	282733
2019-09-19	7.72	7.73	7.43	7.47	271626
2019-09-20	7.47	7.53	7.22	7.23	837056
2019-09-23	7.22	7.22	7.08	7.12	212964
2019-09-24	7.13	7.22	7.03	7.10	440388
2019-09-25	7.10	7.33	7.08	7.31	272199
2019-09-26	7.29	7.34	7.11	7.14	133411
2019-09-27	7.14	7.15	6.92	6.97	125384
2019-09-30	6.98	7.04	6.93	6.94	273251
2019-10-01	6.96	7.01	6.73	6.74	365824
2019-10-02	6.70	6.71	6.48	6.56	423198
2019-10-03	6.55	6.63	6.51	6.63	249968
2019-10-04	6.64	6.71	6.57	6.60	159412
2019-10-07	6.54	6.65	6.52	6.60	192437
2019-10-08	6.55	6.60	6.37	6.43	227616
2019-10-09	6.49	6.50	6.34	6.35	160990
2019-10-10	6.36	6.37	6.19	6.20	212886
2019-10-11	6.22	6.29	6.14	6.16	429227
2019-10-14	6.11	6.24	6.00	6.19	377259
2019-10-15	6.23	6.56	6.20	6.49	391774
2019-10-16	6.45	6.47	6.37	6.47	243470
2019-10-17	6.49	6.72	6.49	6.68	451495
2019-10-18	6.64	6.69	6.57	6.65	342320
2019-10-21	6.70	6.76	6.65	6.73	216071
2019-10-22	6.71	6.79	6.45	6.47	282976
2019-10-23	6.42	6.54	6.42	6.48	138532
2019-10-24	6.50	6.58	6.49	6.55	138896
2019-10-25	6.53	6.62	6.50	6.59	753010
2019-10-28	6.61	6.66	6.44	6.50	191624
2019-10-29	6.46	6.50	6.34	6.46	385960
2019-10-30	6.50	7.45	6.50	7.34	953649
2019-10-31	7.29	7.60	7.21	7.43	639701
2019-11-01	7.40	7.47	7.24	7.25	635565
2019-11-04	7.26	7.38	7.15	7.27	339774
2019-11-05	7.22	7.32	7.08	7.12	284799
2019-11-06	7.11	7.27	7.02	7.24	278314
2019-11-07	7.24	7.39	7.22	7.33	261358
2019-11-08	7.31	7.37	7.26	7.26	180220
2019-11-11	7.22	7.28	7.14	7.27	129889
2019-11-12	7.25	7.38	7.16	7.18	227720
2019-11-13	7.12	7.21	7.00	7.05	128777
2019-11-14	7.04	7.05	6.65	6.98	659015
2019-11-15	7.04	7.10	6.97	6.98	215262
2019-11-18	6.95	6.98	6.75	6.77	180546
2019-11-19	6.81	6.90	6.75	6.84	243858
2019-11-20	6.76	6.95	6.73	6.73	286248
2019-11-21	6.71	6.78	6.64	6.71	196991
2019-11-22	6.73	6.80	6.58	6.59	204825
2019-11-25	6.59	6.77	6.59	6.71	172678
2019-11-26	6.75	6.81	6.70	6.70	182149
2019-11-27	6.71	6.79	6.68	6.76	168160
2019-11-29	6.70	6.84	6.66	6.67	156655
2019-12-02	6.67	6.69	6.51	6.54	190777
2019-12-03	6.47	6.48	6.37	6.46	216332
2019-12-04	6.47	6.60	6.35	6.37	335216
2019-12-05	6.39	6.39	6.24	6.28	278508
2019-12-06	6.26	6.37	6.24	6.32	302126
2019-12-09	6.26	6.34	6.15	6.15	377185
2019-12-10	6.20	6.39	6.16	6.36	177819
2019-12-11	6.37	6.45	6.30	6.44	179443
2019-12-12	6.44	6.58	6.40	6.43	161805
2019-12-13	6.36	6.52	6.32	6.35	283301
2019-12-16	6.39	6.67	6.39	6.65	455518
2019-12-17	6.63	6.78	6.62	6.77	233706
2019-12-18	6.81	6.84	6.72	6.84	268216
2019-12-19	6.87	7.08	6.82	7.07	385613
2019-12-20	7.10	7.12	6.87	7.05	1544649
2019-12-23	7.08	7.08	6.84	6.93	182865
2019-12-24	6.96	7.08	6.95	7.02	93112
2019-12-26	7.03	7.09	6.93	6.99	185542
2019-12-27	7.02	7.02	6.81	6.86	184654
2019-12-30	6.88	6.98	6.76	6.95	189172
2019-12-31	6.89	6.98	6.85	6.87	150700
2020-01-02	6.89	6.97	6.89	6.93	142186
2020-01-03	6.81	6.96	6.81	6.94	192889
2020-01-06	6.86	7.05	6.83	6.98	156363
2020-01-07	6.98	7.10	6.96	7.08	157849
2020-01-08	7.38	7.49	7.18	7.36	352296
2020-01-09	7.39	7.47	7.30	7.40	404266
2020-01-10	7.40	7.49	7.20	7.23	306632
2020-01-13	7.24	7.28	7.11	7.13	236273
2020-01-14	7.12	7.24	7.03	7.12	199237
2020-01-15	7.11	7.25	7.11	7.16	154131
2020-01-16	7.23	7.33	7.19	7.21	191350
2020-01-17	7.26	7.26	7.10	7.13	272897
2020-01-21	7.12	7.13	6.94	6.96	260202
2020-01-22	6.98	7.06	6.98	7.01	146017
2020-01-23	6.95	7.15	6.94	7.11	225035
2020-01-24	7.14	7.18	7.01	7.06	136916
2020-01-27	6.93	6.98	6.85	6.85	152018
2020-01-28	6.87	6.95	6.80	6.83	132793
2020-01-29	6.89	7.01	6.84	6.90	185205
2020-01-30	6.84	6.97	6.84	6.92	143712
2020-01-31	6.90	6.93	6.76	6.81	172002
2020-02-03	6.87	6.91	6.82	6.90	164157
2020-02-04	6.99	7.10	6.96	7.08	334973
2020-02-05	7.14	7.21	7.03	7.20	121956
2020-02-06	7.22	7.22	7.10	7.16	135036
2020-02-07	7.12	7.30	7.11	7.29	212700
2020-02-10	7.29	7.29	7.15	7.21	132728
2020-02-11	7.19	7.35	7.17	7.27	233347
2020-02-12	7.10	7.40	7.00	7.21	540150
2020-02-13	7.19	7.43	7.16	7.27	403744
2020-02-14	7.23	7.30	7.11	7.22	353475
2020-02-18	7.15	7.25	7.09	7.13	440163
2020-02-19	7.17	7.24	7.10	7.20	202279
2020-02-20	7.17	7.34	7.17	7.27	339752
2020-02-21	7.26	7.40	7.25	7.27	374448
2020-02-24	7.08	7.26	7.01	7.14	391887
2020-02-25	7.14	7.15	6.95	6.96	443346
2020-02-26	6.99	7.06	6.80	6.82	651489
2020-02-27	6.67	6.80	6.57	6.57	643290
2020-02-28	6.41	6.72	6.33	6.71	474056
2020-03-02	6.75	6.75	6.44	6.51	373542
2020-03-03	6.47	6.63	6.44	6.51	252993
2020-03-04	6.55	6.60	6.45	6.60	255947
2020-03-05	6.52	6.58	6.39	6.47	357459
2020-03-06	6.26	6.43	6.22	6.41	605238
2020-03-09	6.20	6.20	5.36	5.39	731839
2020-03-10	5.47	5.68	5.42	5.54	384010
2020-03-11	5.45	5.52	4.95	5.03	535055
2020-03-12	4.81	4.81	4.34	4.34	646017
2020-03-13	4.56	4.68	4.32	4.38	647753
2020-03-16	3.90	4.22	3.81	3.88	499059
2020-03-17	3.91	3.95	3.60	3.62	729021
2020-03-18	3.47	3.75	3.43	3.52	609512
2020-03-19	3.56	4.48	3.54	4.28	580942
2020-03-20	4.34	4.57	4.00	4.01	629858
2020-03-23	4.06	4.50	3.91	4.49	362061
2020-03-24	4.65	4.76	4.37	4.62	527421
2020-03-25	4.62	5.00	4.55	4.90	451684
2020-03-26	5.02	5.61	5.02	5.38	695852
2020-03-27	5.21	5.64	4.98	5.57	719616
2020-03-30	5.56	5.60	5.29	5.58	668303
2020-03-31	5.55	6.34	5.52	6.21	1169855
2020-04-01	6.11	6.11	5.76	5.82	516293
2020-04-02	5.80	6.05	5.71	5.89	547165
2020-04-03	5.82	5.95	5.68	5.89	369034
2020-04-06	6.00	6.12	5.76	6.11	427869
2020-04-07	6.19	6.53	6.06	6.35	791888
2020-04-08	6.49	6.60	6.30	6.45	363423
2020-04-09	6.46	6.56	6.31	6.41	332754
2020-04-13	6.42	6.71	6.40	6.57	683065
2020-04-14	6.70	7.05	6.64	7.04	621073
2020-04-15	6.82	6.93	6.59	6.66	472691
2020-04-16	6.65	6.89	6.44	6.74	456655
2020-04-17	6.87	6.99	6.71	6.81	1092260
2020-04-20	6.55	6.71	6.49	6.54	310799
2020-04-21	6.39	6.50	6.21	6.26	334883
2020-04-22	6.44	6.57	6.36	6.45	703196
2020-04-23	6.46	6.58	6.38	6.44	313591
2020-04-24	6.42	6.51	6.26	6.46	221369
2020-04-27	6.49	7.08	6.48	6.97	378429
2020-04-28	7.14	7.32	7.06	7.14	411405
2020-04-29	7.30	7.69	7.20	7.40	824099
2020-04-30	7.33	7.41	6.81	6.83	357203
2020-05-01	6.63	6.78	6.56	6.71	333282
2020-05-04	6.56	6.79	6.46	6.65	383710
2020-05-05	6.76	6.87	6.60	6.66	278682
2020-05-06	6.67	6.80	6.56	6.73	316043
2020-05-07	6.85	7.20	6.78	7.02	469440
2020-05-08	7.23	7.30	7.03	7.28	464520
2020-05-11	7.19	7.27	7.10	7.14	535160
2020-05-12	7.01	7.05	6.61	6.62	689132
2020-05-13	6.60	6.62	6.18	6.26	339730
2020-05-14	6.11	6.16	5.86	6.12	514147
2020-05-15	6.10	6.57	6.04	6.55	424749
2020-05-18	6.80	6.83	6.56	6.64	562856
2020-05-19	6.59	6.72	6.56	6.59	444008
2020-05-20	6.66	7.02	6.63	6.92	559118
2020-05-21	6.94	6.96	6.67	6.73	276321
2020-05-22	6.82	6.82	6.53	6.65	253792
2020-05-26	6.85	7.07	6.66	6.74	607593
2020-05-27	6.77	6.95	6.57	6.86	866935
2020-05-28	6.91	7.07	6.69	6.75	353364
2020-05-29	6.65	6.82	6.57	6.80	340566
2020-06-01	6.83	6.91	6.80	6.81	440325
2020-06-02	6.82	6.86	6.70	6.80	354106
2020-06-03	6.80	6.93	6.75	6.84	804466
2020-06-04	6.72	6.88	6.67	6.76	356658
2020-06-05	6.84	7.05	6.72	6.95	460972
2020-06-08	6.96	7.11	6.88	7.09	624080
2020-06-09	6.94	7.25	6.94	7.17	490481
2020-06-10	7.20	7.22	6.95	6.96	325514
2020-06-11	6.70	6.83	6.46	6.53	378545
2020-06-12	6.77	6.90	6.60	6.69	383879
2020-06-15	6.60	6.96	6.53	6.93	318877
2020-06-16	7.14	7.17	7.02	7.08	538012
2020-06-17	7.15	7.20	6.94	7.01	373100
2020-06-18	7.03	7.10	6.74	6.85	474805
2020-06-19	6.92	7.10	6.82	6.96	1715652
2020-06-22	6.93	7.29	6.93	7.18	801142
2020-06-23	7.20	7.28	7.00	7.01	887778
2020-06-24	6.96	7.02	6.72	6.86	534479
2020-06-25	6.85	6.98	6.79	6.89	498242
2020-06-26	6.82	6.90	6.47	6.48	1858984
2020-06-29	6.50	6.73	6.37	6.66	468120
2020-06-30	6.64	6.83	6.59	6.81	368845
2020-07-01	6.79	6.92	6.72	6.84	303131
2020-07-02	6.94	6.98	6.81	6.84	213135
2020-07-06	6.96	7.00	6.82	6.93	272459
2020-07-07	6.83	6.89	6.50	6.55	481940
2020-07-08	6.54	6.87	6.51	6.86	425645
2020-07-09	6.94	7.26	6.79	7.25	412075
2020-07-10	7.25	7.33	7.08	7.24	308668
2020-07-13	7.32	7.57	7.21	7.24	645419
2020-07-14	7.20	7.41	7.14	7.38	414969
2020-07-15	7.50	7.84	7.47	7.65	648777
2020-07-16	7.66	7.66	7.33	7.44	333832
2020-07-17	7.43	7.49	7.28	7.48	639500
2020-07-20	7.45	7.71	7.45	7.67	313614
2020-07-21	7.75	7.80	7.45	7.52	656118
2020-07-22	7.51	7.57	7.36	7.37	430618
2020-07-23	7.36	7.49	7.26	7.45	691125
2020-07-24	7.44	7.44	7.02	7.11	401687
2020-07-27	7.09	7.25	7.05	7.23	292518
2020-07-28	7.20	7.30	7.08	7.18	582515
2020-07-29	7.55	8.69	7.51	8.26	2314197
2020-07-30	8.33	8.39	7.83	8.21	1471026
2020-07-31	8.08	8.10	7.67	8.08	809838
2020-08-03	8.11	8.36	7.83	8.34	949188
2020-08-04	8.36	8.38	8.03	8.30	1081265
2020-08-05	8.37	8.49	8.26	8.35	873003
2020-08-06	8.42	8.42	8.31	8.36	729296
2020-08-07	8.22	8.67	8.11	8.65	1270642
2020-08-10	8.65	8.88	8.61	8.80	1135741
2020-08-11	8.82	9.21	8.67	8.73	3152023
2020-08-12	8.78	9.07	8.71	8.73	825054
2020-08-13	8.72	8.76	8.45	8.58	633340
2020-08-14	8.55	8.55	8.29	8.42	467279
2020-08-17	8.44	8.48	8.29	8.46	411444
2020-08-18	8.52	8.53	8.26	8.35	767643
2020-08-19	8.35	8.38	8.22	8.35	478268
2020-08-20	8.24	8.48	8.24	8.43	510780
2020-08-21	8.43	8.43	8.08	8.12	668310
2020-08-24	8.21	8.89	8.09	8.87	3053401
2020-08-25	8.96	8.98	8.76	8.91	1039786
2020-08-26	8.91	9.17	8.89	9.08	1335622
2020-08-27	9.11	9.14	8.53	8.61	817566
2020-08-28	8.59	8.67	8.50	8.64	531052
2020-08-31	8.58	8.66	8.51	8.55	621913
2020-09-01	8.51	8.62	8.18	8.38	775156
2020-09-02	8.40	8.57	8.28	8.54	648597
2020-09-03	8.49	8.49	7.78	7.83	867243
2020-09-04	7.81	7.81	6.95	7.34	1362344
2020-09-08	7.20	7.24	7.02	7.05	614027
2020-09-09	7.18	7.27	6.99	7.16	620609
2020-09-10	7.22	7.38	6.98	6.99	631690
2020-09-11	7.04	7.11	6.84	6.89	510654
2020-09-14	6.98	7.12	6.94	7.04	506572
2020-09-15	7.08	7.15	6.89	7.02	766045
2020-09-16	7.02	7.09	6.94	7.02	432470
2020-09-17	6.96	7.19	6.85	7.09	992287
2020-09-18	7.14	7.37	7.04	7.28	1755292
2020-09-21	7.20	7.24	7.03	7.11	907471
2020-09-22	7.19	7.19	6.92	7.09	568138
2020-09-23	7.06	7.11	6.76	6.78	840045
2020-09-24	6.72	6.83	6.57	6.62	1127922
2020-09-25	6.60	6.67	6.27	6.49	1178670
2020-09-28	6.57	6.78	6.45	6.69	1067565
2020-09-29	6.68	6.69	6.45	6.55	999892
2020-09-30	6.51	6.60	6.36	6.37	771495
2020-10-01	6.40	6.46	6.27	6.32	548489
2020-10-02	6.17	6.34	6.13	6.27	582652
2020-10-05	6.54	6.57	6.34	6.40	907515
2020-10-06	6.44	6.83	6.43	6.61	1206661
2020-10-07	6.63	6.88	6.62	6.81	930023
2020-10-08	6.87	7.02	6.83	6.97	641074
2020-10-09	7.02	7.17	6.97	7.14	754090
2020-10-12	7.20	7.39	7.18	7.36	1054525
2020-10-13	7.36	7.48	7.24	7.28	707152
2020-10-14	7.28	7.40	7.28	7.33	408422
2020-10-15	7.20	7.47	7.11	7.42	635214
2020-10-16	7.41	7.55	7.32	7.33	1184421
2020-10-19	7.33	7.41	7.26	7.31	745718
2020-10-20	7.32	7.41	7.26	7.32	619291
2020-10-21	7.30	7.37	7.03	7.09	803271
2020-10-22	7.09	7.18	6.91	7.17	800745
2020-10-23	7.20	7.20	7.06	7.17	711379
2020-10-26	7.05	7.14	6.70	6.81	782490
2020-10-27	6.81	6.88	6.64	6.68	725913
2020-10-28	6.91	7.30	6.65	7.18	1327695
2020-10-29	7.13	7.32	7.11	7.12	872452
2020-10-30	7.05	7.07	6.68	6.74	1086526
2020-11-02	6.79	7.01	6.79	6.90	728948
2020-11-03	7.05	7.27	6.95	7.21	536863
2020-11-04	7.18	7.30	7.10	7.24	478318
2020-11-05	7.31	7.54	7.31	7.51	679126
2020-11-06	7.52	7.53	7.39	7.49	416210
2020-11-09	7.83	7.85	7.48	7.49	909412
2020-11-10	7.53	7.60	7.29	7.42	938390
2020-11-11	7.42	7.64	7.38	7.62	524600
2020-11-12	7.58	7.63	7.47	7.49	316709
2020-11-13	7.55	7.72	7.55	7.65	439578
2020-11-16	7.73	7.79	7.61	7.69	537036
2020-11-17	7.69	7.74	7.52	7.59	447125
2020-11-18	7.60	7.72	7.51	7.52	732411
2020-11-19	7.50	7.57	7.46	7.56	373827
2020-11-20	7.50	7.95	7.48	7.91	2245350
2020-11-23	8.00	8.27	7.92	8.16	1001472
2020-11-24	8.33	8.33	8.08	8.13	897647
2020-11-25	8.14	8.20	7.91	8.13	533474
2020-11-27	8.08	8.19	7.93	8.12	435149
2020-11-30	8.10	8.12	7.87	7.98	548336
2020-12-01	8.07	8.14	7.91	7.98	505003
2020-12-02	7.92	7.99	7.78	7.93	467899
2020-12-03	7.93	8.00	7.80	7.92	472979
2020-12-04	8.00	8.18	7.97	8.06	502809
2020-12-07	8.06	8.15	7.97	8.12	440390
2020-12-08	8.08	8.28	8.04	8.26	619348
2020-12-09	8.26	8.31	8.10	8.15	622166
2020-12-10	8.07	8.19	7.72	7.85	1000697
2020-12-11	7.82	8.01	7.75	7.95	778130
2020-12-14	8.04	8.29	8.03	8.11	1054216
2020-12-15	8.14	8.31	8.01	8.31	674467
2020-12-16	8.45	8.98	8.45	8.69	1425966
2020-12-17	8.69	9.15	8.69	9.14	1175244
2020-12-18	9.23	9.75	9.05	9.73	2806527
2020-12-21	9.60	10.07	9.56	10.04	1439060
2020-12-22	10.20	10.56	10.15	10.42	1560317
2020-12-23	10.63	10.94	10.07	10.23	1356937
2020-12-24	10.25	10.25	9.81	9.96	475577
2020-12-28	10.12	10.35	9.99	10.09	578726
2020-12-29	10.04	10.10	9.53	9.67	930531
2020-12-30	9.76	10.03	9.74	9.82	666308
2020-12-31	9.87	9.89	9.71	9.86	358411
2021-01-04	9.93	9.97	9.43	9.58	812266
2021-01-05	9.54	9.76	9.48	9.69	634319
2021-01-06	9.69	9.76	9.47	9.68	758770
2021-01-07	9.75	9.95	9.50	9.94	901018
2021-01-08	10.05	10.35	9.88	10.12	884180
2021-01-11	9.92	9.99	9.05	9.19	1688008
2021-01-12	9.22	9.28	9.02	9.20	995464
2021-01-13	9.20	9.32	8.88	9.07	877252
2021-01-14	9.09	9.26	8.98	9.18	812481
2021-01-15	9.09	10.10	9.05	9.86	2738557
2021-01-19	10.09	10.15	9.50	9.54	982954
2021-01-20	9.73	10.14	9.67	9.81	957056
2021-01-21	9.90	9.94	9.62	9.66	672385
2021-01-22	9.58	9.91	9.50	9.91	583885
2021-01-25	9.97	10.65	9.95	10.22	1289629
2021-01-26	10.30	10.63	10.18	10.62	978362
2021-01-27	10.41	10.57	10.28	10.42	894245
2021-01-28	10.39	10.44	9.70	10.01	948137
2021-01-29	10.00	10.32	9.86	9.93	1143265
2021-02-01	10.01	10.03	9.69	10.03	522785
2021-02-02	10.10	10.17	9.66	10.02	621229
2021-02-03	10.08	10.14	9.86	10.00	399108
2021-02-04	10.06	10.91	10.04	10.86	1808862
2021-02-05	10.98	11.00	10.25	10.58	961717
2021-02-08	10.70	11.41	10.69	11.33	1188458
2021-02-09	11.28	11.86	11.10	11.70	1612611
2021-02-10	10.41	10.45	9.38	9.92	3964997
2021-02-11	10.03	10.23	9.41	9.80	2102878
2021-02-12	9.64	9.75	9.33	9.38	1180412
2021-02-16	9.48	9.48	9.06	9.24	1389269
2021-02-17	9.13	9.31	8.97	9.29	1450598
2021-02-18	9.19	9.35	9.03	9.20	925667
2021-02-19	9.26	9.42	9.09	9.39	1026507
2021-02-22	9.30	9.48	9.20	9.37	1213233
2021-02-23	9.13	9.33	8.61	9.33	1185879
2021-02-24	9.33	9.62	9.27	9.56	1304181
2021-02-25	9.56	9.75	9.19	9.19	767229
2021-02-26	9.21	9.44	9.06	9.34	812391
2021-03-01	9.57	9.67	9.48	9.64	813268
2021-03-02	9.68	9.70	9.55	9.55	609295
2021-03-03	9.58	9.78	9.43	9.51	971758
2021-03-04	9.44	9.72	9.06	9.09	828946
2021-03-05	9.07	9.21	8.62	9.18	808275
2021-03-08	9.13	9.30	9.05	9.16	550754
2021-03-09	9.37	9.88	9.32	9.69	909380
2021-03-10	9.80	10.11	9.80	9.97	1047568
2021-03-11	10.00	10.32	9.98	10.26	815738
2021-03-12	10.10	10.32	9.98	10.10	837554
2021-03-15	10.16	10.29	10.00	10.20	433684
2021-03-16	10.20	10.30	10.00	10.12	314436
2021-03-17	9.96	10.29	9.89	10.24	525062
2021-03-18	10.06	10.37	9.93	9.97	770042
2021-03-19	9.97	10.28	9.95	10.25	1559843
2021-03-22	10.29	10.72	10.29	10.46	1036297
2021-03-23	10.45	10.63	10.09	10.11	886929
2021-03-24	10.19	10.26	9.35	9.40	957544
2021-03-25	9.33	9.36	9.01	9.31	599947
2021-03-26	9.34	9.59	9.23	9.59	537874
2021-03-29	9.57	9.64	9.17	9.26	539612
2021-03-30	9.13	9.30	8.96	9.25	443757
2021-03-31	9.34	9.67	9.30	9.61	614143
2021-04-01	9.71	9.89	9.64	9.74	364478
2021-04-05	9.87	9.87	9.67	9.80	256503
2021-04-06	9.67	9.85	9.64	9.71	308919
2021-04-07	9.70	9.74	9.51	9.58	417556
2021-04-08	9.68	9.74	9.52	9.69	243941
2021-04-09	9.59	9.66	9.46	9.52	413503
2021-04-12	9.51	9.52	8.68	8.94	1216531
2021-04-13	8.97	9.08	8.73	9.05	1153744
2021-04-14	9.05	9.30	9.05	9.06	834987
2021-04-15	9.16	9.22	8.96	9.15	722736
2021-04-16	9.17	9.59	8.94	9.54	1830787
2021-04-19	9.44	9.49	9.08	9.24	641886
2021-04-20	9.22	9.24	8.81	8.92	532923
2021-04-21	8.91	9.11	8.76	9.08	370967
2021-04-22	9.13	9.29	9.07	9.08	423341
2021-04-23	9.09	9.50	9.09	9.42	504584
2021-04-26	9.43	9.66	9.42	9.56	468859
2021-04-27	9.63	9.63	9.16	9.21	711602
2021-04-28	8.90	9.10	8.69	8.77	1086764
2021-04-29	8.80	9.05	8.69	8.85	800414
2021-04-30	8.76	9.04	8.63	8.68	780317
2021-05-03	8.71	8.81	8.60	8.62	772991
2021-05-04	8.56	8.73	8.42	8.72	788314
2021-05-05	8.78	8.94	8.72	8.88	349536
2021-05-06	8.82	9.07	8.77	9.05	790891
2021-05-07	9.13	9.24	9.07	9.13	827508
2021-05-10	9.06	9.10	8.89	8.90	659837
2021-05-11	8.70	9.02	8.62	8.92	759187
2021-05-12	8.82	8.99	8.76	8.87	620061
2021-05-13	8.99	9.12	8.84	8.93	589317
2021-05-14	9.01	9.27	8.93	9.20	422480
2021-05-17	9.14	9.35	9.13	9.31	512136
2021-05-18	9.37	9.70	9.29	9.29	564900
2021-05-19	9.22	9.37	9.13	9.36	291057
2021-05-20	9.35	9.48	9.30	9.36	396126
2021-05-21	9.52	9.55	9.40	9.41	411129
2021-05-24	9.46	9.58	9.46	9.54	426274
2021-05-25	9.60	9.69	9.50	9.50	411613
2021-05-26	9.55	9.77	9.50	9.74	291767
2021-05-27	9.77	9.91	9.70	9.85	581673
2021-05-28	9.87	9.89	9.73	9.73	512467
2021-06-01	9.74	9.79	9.61	9.71	406634
2021-06-02	9.73	9.80	9.66	9.73	432011
2021-06-03	9.67	9.85	9.62	9.84	342569
2021-06-04	9.88	10.05	9.86	10.00	498040
2021-06-07	9.97	10.21	9.93	10.21	493835
2021-06-08	10.20	10.34	10.09	10.10	405935
2021-06-09	10.11	10.30	10.11	10.26	678568
2021-06-10	10.30	10.58	10.24	10.56	535945
2021-06-11	10.54	10.69	10.44	10.50	624822
2021-06-14	10.50	10.51	10.27	10.48	546431
2021-06-15	10.48	10.50	10.21	10.31	576562
2021-06-16	10.31	10.58	10.25	10.57	430362
2021-06-17	10.63	10.98	10.59	10.85	857910
2021-06-18	10.83	10.91	10.47	10.54	4065289
2021-06-21	10.65	10.91	10.63	10.68	638262
2021-06-22	10.65	10.68	10.18	10.34	477828
2021-06-23	10.78	11.15	10.70	10.93	866582
2021-06-24	10.99	11.18	10.82	10.83	564112
2021-06-25	10.80	11.04	10.77	10.93	1127576
2021-06-28	10.96	11.09	10.80	11.00	491968
2021-06-29	10.98	11.50	10.95	11.37	893371
2021-06-30	11.40	11.41	11.23	11.26	480792
2021-07-01	11.27	11.45	11.24	11.42	516014
2021-07-02	11.49	11.65	11.38	11.59	416731
2021-07-06	11.62	11.72	11.42	11.69	570869
2021-07-07	11.69	11.97	11.69	11.77	745586
2021-07-08	11.58	11.60	11.16	11.55	404362
2021-07-09	11.66	11.92	11.56	11.86	351876
2021-07-12	11.87	11.91	11.34	11.34	525019
2021-07-13	11.29	11.31	11.13	11.24	615987
2021-07-14	11.31	11.46	11.04	11.08	453560
2021-07-15	11.08	11.19	10.85	11.02	527638
2021-07-16	11.05	11.05	10.56	10.70	1947655
2021-07-19	10.50	10.95	10.50	10.73	573423
2021-07-20	10.80	10.98	10.64	10.84	466919
2021-07-21	10.83	11.23	10.83	11.21	493032
2021-07-22	11.18	11.36	11.15	11.30	324424
2021-07-23	11.35	11.40	11.25	11.39	422936
2021-07-26	11.46	11.49	11.31	11.36	357300
2021-07-27	11.33	11.33	10.93	11.15	409931
2021-07-28	11.20	12.61	11.10	12.48	1360147
2021-07-29	12.50	13.13	12.50	12.96	1335606
2021-07-30	12.85	13.09	12.54	12.77	664235
2021-08-02	12.78	13.21	12.65	13.19	773450
2021-08-03	13.20	13.25	12.71	13.01	798791
2021-08-04	12.97	13.40	12.96	13.24	464814
2021-08-05	13.28	13.59	13.15	13.51	944491
2021-08-06	13.53	13.55	12.98	13.23	613573
2021-08-09	13.28	13.38	13.05	13.32	366463
2021-08-10	13.34	13.50	13.01	13.14	410285
2021-08-11	13.18	13.23	12.90	13.07	315926
2021-08-12	13.07	13.29	12.90	13.27	317506
2021-08-13	13.26	13.62	13.11	13.48	555547
2021-08-16	13.40	13.93	13.23	13.60	845857
2021-08-17	13.48	13.52	12.83	12.92	477714
2021-08-18	12.94	13.41	12.86	13.11	408444
2021-08-19	12.91	13.17	12.90	12.97	353888
2021-08-20	12.96	13.23	12.93	13.18	302799
2021-08-23	13.30	13.40	13.16	13.30	284731
2021-08-24	13.40	13.49	13.30	13.39	523842
2021-08-25	13.41	13.69	13.38	13.62	582867
2021-08-26	13.62	13.90	13.61	13.85	575756
2021-08-27	13.85	14.59	13.83	14.48	967607
2021-08-30	14.51	14.68	14.04	14.06	496583
2021-08-31	14.00	14.12	13.65	13.89	502792
2021-09-01	14.01	14.01	13.50	13.71	418407
2021-09-02	13.69	14.09	13.57	13.94	400831
2021-09-03	13.89	13.94	13.59	13.82	585724
2021-09-07	13.75	13.88	13.54	13.58	321126
2021-09-08	13.50	13.56	13.20	13.51	385387
2021-09-09	13.51	13.88	13.41	13.66	431912
2021-09-10	13.68	13.94	13.65	13.73	429371
2021-09-13	13.97	15.02	13.94	14.60	1118138
2021-09-14	14.64	14.80	14.20	14.41	558590
2021-09-15	14.37	14.76	14.27	14.76	533293
2021-09-16	14.85	14.90	14.49	14.60	674648
2021-09-17	14.60	14.60	13.66	13.82	2658399
2021-09-20	13.49	13.77	13.20	13.73	601879
2021-09-21	13.85	13.86	13.58	13.81	369051
2021-09-22	13.81	14.31	13.81	14.18	380816
2021-09-23	14.30	14.58	14.20	14.50	329473
2021-09-24	14.32	14.65	14.29	14.62	275491
2021-09-27	14.64	14.64	14.14	14.26	434041
2021-09-28	14.19	14.20	13.56	13.57	498036
2021-09-29	13.62	13.73	13.40	13.41	281825
2021-09-30	13.57	13.65	13.46	13.48	300798
2021-10-01	13.51	13.81	13.31	13.66	289717
2021-10-04	13.63	13.72	13.10	13.17	395785
2021-10-05	13.22	13.53	13.22	13.46	586609
2021-10-06	13.16	13.41	13.16	13.37	327739
2021-10-07	13.54	13.77	13.51	13.56	421231
2021-10-08	13.55	13.65	13.29	13.35	243057
2021-10-11	13.25	13.35	12.68	13.21	485864
2021-10-12	13.34	13.34	13.01	13.18	456574
2021-10-13	13.31	13.35	13.01	13.10	447187
2021-10-14	13.28	13.29	13.05	13.13	572433
2021-10-15	13.30	13.83	13.20	13.77	1081350
2021-10-18	13.77	13.77	13.42	13.49	450593
2021-10-19	13.60	13.73	13.33	13.43	248627
2021-10-20	13.52	13.80	13.31	13.72	359873
2021-10-21	13.75	13.99	13.70	13.79	306353
2021-10-22	13.68	13.75	13.50	13.55	263167
2021-10-25	13.58	14.05	13.54	13.75	418301
2021-10-26	13.80	13.92	13.53	13.58	360034
2021-10-27	13.62	13.77	13.46	13.58	469730
2021-10-28	13.55	13.89	13.55	13.85	447586
2021-10-29	16.13	19.05	16.03	18.69	8364982
2021-11-01	17.91	18.00	14.91	15.35	5911799
2021-11-02	15.51	15.53	15.09	15.44	1901559
2021-11-03	15.44	16.16	15.25	15.92	2682292
2021-11-04	16.19	16.98	16.12	16.97	1296342
2021-11-05	17.00	17.18	16.46	16.57	992091
2021-11-08	16.61	16.81	16.08	16.69	855779
2021-11-09	16.75	17.12	16.11	16.49	1077144
2021-11-10	16.30	16.63	15.89	16.22	734868
2021-11-11	16.49	16.57	16.15	16.29	634278
2021-11-12	16.41	16.90	16.20	16.53	749846
2021-11-15	16.66	16.72	15.67	16.08	1156477
2021-11-16	15.90	16.62	15.90	16.49	1072532
2021-11-17	16.50	16.76	16.14	16.36	789972
2021-11-18	16.46	16.53	15.94	16.45	575426
2021-11-19	16.60	17.45	16.08	16.48	1234913
2021-11-22	16.50	16.57	15.56	15.94	1662240
2021-11-23	15.77	16.16	15.45	16.05	792346
2021-11-24	16.00	16.44	15.75	16.42	518836
2021-11-26	15.98	16.33	15.21	15.23	740568
2021-11-29	15.66	16.12	15.58	15.59	953597
2021-11-30	15.59	15.77	15.05	15.42	1360562
2021-12-01	15.70	15.87	14.81	14.82	1412675
2021-12-02	14.75	15.27	14.25	15.18	1173609
2021-12-03	15.38	15.41	14.87	15.12	925509
2021-12-06	15.15	15.15	14.34	14.80	843040
2021-12-07	15.17	15.61	15.09	15.53	507700
2021-12-08	15.47	15.47	14.84	15.11	1066125
2021-12-09	15.09	15.41	15.01	15.23	809952
2021-12-10	15.25	15.65	15.19	15.62	761296
2021-12-13	15.55	15.86	14.90	15.19	1062487
2021-12-14	14.91	15.02	14.45	14.78	1169135
2021-12-15	14.75	16.04	14.70	16.00	1272086
2021-12-16	16.18	16.35	15.18	15.19	1214108
2021-12-17	15.00	15.58	14.78	15.04	3309751
2021-12-20	14.74	15.11	14.63	15.06	1072838
2021-12-21	15.23	15.99	15.23	15.95	624967
2021-12-22	15.92	16.12	15.77	15.98	376293
2021-12-23	16.03	16.38	15.88	16.26	322670
2021-12-27	16.43	16.91	16.31	16.89	608439
2021-12-28	16.98	16.98	16.41	16.57	330630
2021-12-29	16.57	16.81	16.46	16.77	360386
2021-12-30	16.71	16.99	16.49	16.51	355564
2021-12-31	16.50	16.72	16.48	16.58	279892
2022-01-03	16.61	16.69	16.01	16.13	669361
2022-01-04	16.23	16.34	15.52	15.84	580411
2022-01-05	15.83	15.97	15.17	15.22	416973
2022-01-06	15.02	15.61	15.00	15.50	565993
2022-01-07	15.42	15.50	14.74	14.95	501365
2022-01-10	14.67	15.02	14.29	15.00	810215
2022-01-11	14.99	15.24	14.86	15.07	507969
2022-01-12	15.40	15.40	14.83	14.83	379461
2022-01-13	14.97	15.00	14.31	14.37	471397
2022-01-14	14.25	14.53	14.01	14.45	749543
2022-01-18	14.28	14.61	14.07	14.46	758753
2022-01-19	14.60	14.66	14.24	14.37	953217
2022-01-20	14.53	14.91	14.43	14.45	831307
2022-01-21	14.36	15.06	14.32	14.53	1326637
2022-01-24	14.26	14.62	13.38	14.55	1298240
2022-01-25	14.26	14.59	14.15	14.37	712238
2022-01-26	14.65	14.85	14.14	14.30	657512
2022-01-27	14.58	14.85	14.10	14.15	485839
2022-01-28	14.17	14.29	13.72	14.25	618866
2022-01-31	14.20	14.80	14.20	14.80	1012488
2022-02-01	14.95	14.95	14.39	14.89	1324081
2022-02-02	15.20	15.90	13.66	13.92	1416929
2022-02-03	13.47	13.75	13.20	13.30	1555722
2022-02-04	13.33	14.20	13.29	13.98	1135769
2022-02-07	13.89	14.24	13.89	14.02	602076
2022-02-08	13.89	14.07	13.50	13.64	687219
2022-02-09	13.72	13.79	13.41	13.52	482625
2022-02-10	13.31	13.96	13.21	13.44	1098470
2022-02-11	13.48	13.60	12.76	12.91	935382
2022-02-14	12.94	13.57	12.94	13.24	834199
2022-02-15	13.39	13.53	13.19	13.37	526413
2022-02-16	13.20	13.39	13.06	13.28	492563
2022-02-17	13.21	13.35	12.86	12.87	484662
2022-02-18	12.82	13.20	12.77	12.97	1007091
2022-02-22	12.85	13.43	12.85	13.19	847985
2022-02-23	13.25	13.59	13.14	13.43	1606806
2022-02-24	13.15	14.11	13.04	14.06	818953
2022-02-25	14.04	14.22	13.73	14.16	563279
2022-02-28	14.16	14.48	13.94	14.24	734238
2022-03-01	14.20	14.41	13.99	14.13	856495
2022-03-02	14.34	14.63	14.12	14.53	616494
2022-03-03	14.54	14.59	14.12	14.34	571974
2022-03-04	14.30	14.43	13.82	13.91	630550
2022-03-07	13.94	14.10	13.54	13.55	555919
2022-03-08	13.42	13.58	13.03	13.21	847147
2022-03-09	13.40	13.73	13.23	13.72	561200
2022-03-10	13.51	13.63	13.22	13.36	472901
2022-03-11	13.38	13.42	12.94	12.98	650668
2022-03-14	12.74	12.74	12.27	12.55	1469354
2022-03-15	12.65	12.89	12.52	12.88	663914
2022-03-16	12.85	13.28	12.85	13.25	726325
2022-03-17	13.35	13.75	13.15	13.64	1148436
2022-03-18	13.68	14.15	13.52	13.99	7698897
2022-03-21	14.19	14.40	13.74	14.13	697794
2022-03-22	14.12	14.44	13.91	14.22	580922
2022-03-23	14.13	14.23	13.90	13.91	341260
2022-03-24	13.98	14.16	13.90	14.13	414480
2022-03-25	14.22	14.30	13.83	13.93	476514
2022-03-28	13.96	14.32	13.96	14.31	329408
2022-03-29	14.50	14.81	14.42	14.76	573560
2022-03-30	14.65	14.70	13.96	13.98	631891
2022-03-31	13.98	14.12	13.89	13.95	420675
2022-04-01	14.03	14.24	13.87	14.15	919638
2022-04-04	14.17	14.34	14.14	14.26	342928
2022-04-05	14.21	14.31	13.70	13.80	479231
2022-04-06	13.62	13.62	13.04	13.14	565133
2022-04-07	13.21	13.42	13.08	13.34	611930
2022-04-08	13.33	13.37	13.07	13.18	593664
2022-04-11	13.04	13.32	12.99	13.02	493933
2022-04-12	13.24	13.48	12.89	12.94	634014
2022-04-13	13.00	13.32	12.92	13.20	476786
2022-04-14	13.35	13.36	12.94	12.98	608995
2022-04-18	12.85	13.07	12.77	12.90	329802
2022-04-19	12.82	13.36	12.75	13.32	581919
2022-04-20	13.39	13.54	13.32	13.46	403339
2022-04-21	13.67	13.72	13.15	13.20	464218
2022-04-22	14.67	15.00	14.34	14.44	7003834
2022-04-25	14.15	15.00	13.99	14.92	16033767
2022-04-26	14.77	15.02	14.53	14.57	2264319
2022-04-27	14.43	14.83	14.22	14.49	1806912
2022-04-28	14.64	14.93	14.24	14.81	1242667
2022-04-29	14.78	14.80	14.23	14.28	1284844
2022-05-02	14.23	14.80	14.13	14.72	1410685
2022-05-03	14.67	14.87	14.48	14.68	1321530
2022-05-04	15.13	16.95	15.11	16.78	2244409
2022-05-05	16.57	16.57	14.87	15.17	1860219
2022-05-06	15.01	15.48	14.85	14.93	1026797
2022-05-09	14.65	14.72	13.71	13.89	1138631
2022-05-10	14.11	14.36	13.74	14.11	924013
2022-05-11	13.92	14.59	13.89	14.38	1227347
2022-05-12	14.31	14.86	14.12	14.49	1323193
2022-05-13	14.67	15.52	14.58	15.36	1859900
2022-05-16	15.13	15.25	14.73	15.05	854953
2022-05-17	15.34	15.81	15.21	15.81	1017566
2022-05-18	15.51	15.75	14.68	14.79	1161258
2022-05-19	14.73	14.86	14.35	14.60	903629
2022-05-20	14.81	15.05	14.21	14.66	576340
2022-05-23	14.68	14.88	14.48	14.70	545928
2022-05-24	14.65	14.95	14.48	14.73	543467
2022-05-25	14.58	14.89	14.42	14.75	505791
2022-05-26	14.76	15.56	14.72	15.49	665366
2022-05-27	15.58	15.88	15.58	15.79	426492
2022-05-31	15.84	15.99	15.39	15.41	804801
2022-06-01	15.42	15.69	15.23	15.48	557395
2022-06-02	15.57	16.24	15.50	16.12	692172
2022-06-03	15.95	16.12	15.67	15.81	610689
2022-06-06	15.85	16.15	15.74	15.92	522809
2022-06-07	15.81	16.28	15.42	16.25	843776
2022-06-08	16.07	16.28	15.69	15.76	631352
2022-06-09	15.78	15.78	15.03	15.06	749005
2022-06-10	14.67	14.86	14.33	14.53	575377
2022-06-13	14.06	14.19	13.69	13.79	736489
2022-06-14	13.85	14.23	13.73	14.17	783799
2022-06-15	14.27	14.50	14.03	14.25	807268
2022-06-16	13.95	14.11	13.23	13.41	895592
2022-06-17	13.62	13.94	13.50	13.76	1837263
2022-06-21	13.75	14.36	13.72	14.24	602652
2022-06-22	14.03	14.21	13.88	13.98	469848
2022-06-23	14.07	14.18	13.88	13.99	458116
2022-06-24	14.27	14.59	14.14	14.54	1274147
2022-06-27	14.71	15.29	14.57	15.12	615184
2022-06-28	15.21	15.30	14.55	14.75	889111
2022-06-29	14.80	14.80	14.08	14.16	609024
2022-06-30	13.87	14.39	13.85	14.38	1262001
2022-07-01	14.32	14.35	13.21	13.48	701240
2022-07-05	13.24	13.71	13.19	13.64	615059
2022-07-06	13.63	13.65	13.12	13.31	636567
2022-07-07	13.41	14.30	13.36	14.10	748507
2022-07-08	13.99	14.29	13.90	14.24	489372
2022-07-11	14.05	14.13	13.82	14.09	699587
2022-07-12	14.15	14.28	13.51	13.63	433375
2022-07-13	13.39	13.72	13.28	13.57	634711
2022-07-14	13.49	13.51	12.92	13.40	851080
2022-07-15	13.70	13.95	13.42	13.92	2144130
2022-07-18	13.99	14.12	13.33	13.40	786660
2022-07-19	13.54	13.81	13.45	13.77	683757
2022-07-20	13.84	14.40	13.80	14.30	570953
2022-07-21	14.32	14.74	14.26	14.71	547470
2022-07-22	14.67	14.70	14.11	14.27	387154
2022-07-25	14.29	14.35	14.03	14.13	536414
2022-07-26	14.14	14.30	14.03	14.24	463786
2022-07-27	14.31	14.91	14.28	14.79	450687
2022-07-28	14.80	14.88	14.58	14.75	589352
2022-07-29	14.75	14.99	14.59	14.91	822849
2022-08-01	14.75	15.29	14.67	15.11	591775
2022-08-02	15.12	15.35	14.86	15.28	755593
2022-08-03	15.38	15.95	15.27	15.64	1067651
2022-08-04	15.50	15.56	14.98	15.50	730598
2022-08-05	15.27	15.48	15.20	15.42	566568
2022-08-08	15.42	15.68	15.14	15.55	1009057
2022-08-09	15.41	15.41	14.79	14.91	798462
2022-08-10	15.20	15.65	15.17	15.36	757982
2022-08-11	15.50	15.67	15.39	15.43	387279
2022-08-12	15.51	16.07	15.39	15.84	685988
2022-08-15	15.68	16.00	15.63	15.95	387758
2022-08-16	15.93	16.22	15.84	15.95	577333
2022-08-17	15.83	16.08	15.66	15.99	1118840
2022-08-18	16.04	16.49	15.95	16.44	667196
2022-08-19	16.22	16.23	15.78	15.84	429467
2022-08-22	15.60	15.68	15.37	15.46	434093
2022-08-23	15.38	15.65	15.32	15.34	454507
2022-08-24	15.32	15.39	15.13	15.20	315660
2022-08-25	15.24	15.44	15.18	15.36	369769
2022-08-26	15.48	15.50	15.09	15.14	359276
2022-08-29	15.00	15.11	14.75	14.77	350083
2022-08-30	14.83	14.89	14.14	14.25	583206
2022-08-31	14.26	14.37	13.72	13.90	1089723
2022-09-01	13.74	13.77	13.00	13.33	818636
2022-09-02	13.54	13.54	13.03	13.14	629843
2022-09-06	13.10	13.19	12.88	13.05	825108
2022-09-07	13.05	13.23	12.84	13.05	521043
2022-09-08	12.96	13.24	12.86	13.15	441391
2022-09-09	13.30	13.67	13.26	13.65	544648
2022-09-12	13.73	13.97	13.35	13.68	623988
2022-09-13	13.37	13.50	13.21	13.30	672568
2022-09-14	13.39	13.48	13.11	13.26	616713
2022-09-15	13.12	13.22	12.81	12.85	640578
2022-09-16	12.68	12.99	12.61	12.88	3063729
2022-09-19	12.74	12.95	12.73	12.89	447507
2022-09-20	12.89	12.94	12.69	12.86	398746
2022-09-21	13.03	13.35	12.90	12.97	642007
2022-09-22	12.93	13.14	12.76	12.96	500861
2022-09-23	12.84	13.04	12.78	13.00	623664
2022-09-26	13.01	13.24	12.76	12.78	512075
2022-09-27	12.98	13.28	12.92	13.22	504745
2022-09-28	13.28	13.65	13.27	13.56	589437
2022-09-29	13.42	13.51	13.24	13.42	460670
2022-09-30	13.50	13.67	13.25	13.27	980833
2022-10-03	13.42	13.79	13.34	13.75	556466
2022-10-04	14.02	14.22	14.00	14.18	358045
2022-10-05	14.00	14.55	14.00	14.49	459520
2022-10-06	14.43	14.85	14.42	14.85	499376
2022-10-07	14.69	14.86	14.57	14.78	571553
2022-10-10	14.82	14.90	14.47	14.64	531552
2022-10-11	14.57	14.92	14.41	14.69	675765
2022-10-12	14.74	14.85	14.58	14.73	361292
2022-10-13	14.36	15.13	14.24	15.03	375769
2022-10-14	15.13	15.21	14.74	14.75	405227
2022-10-17	15.14	15.43	15.03	15.34	470635
2022-10-18	15.62	15.79	15.16	15.64	547762
2022-10-19	15.60	15.67	15.28	15.47	368137
2022-10-20	15.53	16.03	15.52	15.64	368782
2022-10-21	15.75	16.27	15.66	16.09	659773
2022-10-24	16.22	16.50	15.97	16.28	448759
2022-10-25	16.42	16.74	16.39	16.46	493283
2022-10-26	16.40	17.03	16.28	16.71	595076
2022-10-27	16.87	16.98	16.58	16.74	446727
2022-10-28	16.82	17.18	16.57	17.15	456070
2022-10-31	17.00	17.16	16.71	16.80	679094
2022-11-01	17.02	17.41	16.95	17.00	593277
2022-11-02	17.26	18.69	16.82	18.17	1407384
2022-11-03	17.94	17.99	16.91	17.40	1031166
2022-11-04	17.69	18.33	17.47	18.26	897549
2022-11-07	18.29	18.44	17.84	18.41	1072042
2022-11-08	18.50	19.04	18.39	19.03	970282
2022-11-09	18.94	19.14	18.60	18.66	613875
2022-11-10	19.12	19.30	18.76	19.03	767385
2022-11-11	19.15	19.79	18.41	18.37	2536350
2022-11-14	18.35	18.89	18.12	18.65	814364
2022-11-15	18.70	18.84	17.30	18.25	1098181
2022-11-16	18.18	18.31	17.82	18.09	882241
2022-11-17	17.91	18.08	17.71	17.94	614738
2022-11-18	18.20	18.20	17.61	17.63	548698
2022-11-21	17.60	18.16	17.53	17.90	445408
2022-11-22	17.93	18.09	17.61	18.06	508999
2022-11-23	18.06	18.45	18.06	18.27	530209
2022-11-25	18.28	18.45	18.10	18.23	228478
2022-11-28	18.17	18.23	17.53	17.96	538212
2022-11-29	18.00	18.18	17.94	18.00	412295
2022-11-30	18.04	18.71	18.02	18.71	672000
2022-12-01	18.76	19.04	18.54	18.99	467537
2022-12-02	18.72	19.07	18.57	19.04	390328
2022-12-05	18.95	18.99	18.67	18.89	455062
2022-12-06	18.89	18.95	18.69	18.80	483440
2022-12-07	18.73	19.48	18.72	19.14	665578
2022-12-08	19.26	19.58	19.10	19.30	415675
2022-12-09	19.12	19.26	18.63	18.66	516458
2022-12-12	18.66	18.76	18.15	18.28	662043
2022-12-13	18.72	18.84	18.11	18.20	1469874
2022-12-14	18.12	18.38	17.68	17.83	865222
2022-12-15	17.61	17.70	16.78	16.81	1280672
2022-12-16	16.77	16.94	16.45	16.64	2894023
2022-12-19	16.69	17.14	16.52	17.10	597881
2022-12-20	16.98	17.33	16.94	17.27	649909
2022-12-21	17.29	17.62	17.14	17.44	525093
2022-12-22	17.32	17.32	16.79	17.15	782726
2022-12-23	17.14	17.14	16.93	17.02	349035
2022-12-27	17.08	17.17	16.88	16.91	961628
2022-12-28	16.91	16.95	16.33	16.34	367470
2022-12-29	16.49	16.89	16.31	16.76	384541
2022-12-30	16.57	16.72	16.41	16.63	512627
2023-01-03	16.85	16.99	16.69	16.86	526633
2023-01-04	16.90	17.00	16.59	16.76	717038
2023-01-05	16.64	16.70	15.27	15.36	831578
2023-01-06	15.42	15.94	15.30	15.87	618620
2023-01-09	15.98	16.31	15.79	15.83	419980
2023-01-10	15.88	15.96	15.72	15.81	373530
2023-01-11	15.87	15.99	15.74	15.97	438555
2023-01-12	16.00	16.09	15.79	15.97	349926
2023-01-13	15.79	16.00	15.72	15.82	508661
2023-01-17	15.80	15.88	15.57	15.69	428689
2023-01-18	15.75	15.96	15.31	15.31	571045
2023-01-19	15.34	15.51	15.15	15.28	642630
2023-01-20	15.44	15.70	15.26	15.66	956050
2023-01-23	15.75	15.90	15.65	15.76	267371
2023-01-24	15.86	15.87	15.56	15.75	459492
2023-01-25	15.65	15.92	15.48	15.82	438295
2023-01-26	15.91	16.05	15.59	15.73	357444
2023-01-27	15.71	15.73	15.16	15.21	537737
2023-01-30	15.10	15.30	15.01	15.13	717233
2023-01-31	15.22	15.49	15.05	15.48	811007
2023-02-01	15.53	16.02	15.35	15.88	739742
2023-02-02	15.83	16.16	15.68	16.14	1182535
2023-02-03	15.87	16.28	15.87	16.13	666793
2023-02-06	15.98	16.06	15.71	15.73	431793
2023-02-07	15.59	15.75	15.36	15.74	784235
2023-02-08	14.11	16.16	13.90	15.03	1849778
2023-02-09	15.23	15.63	14.69	14.81	802208
2023-02-10	14.74	15.18	14.73	15.11	604179
2023-02-13	15.17	15.23	14.94	15.19	517156
2023-02-14	15.11	15.23	14.85	14.86	499322
2023-02-15	14.76	15.02	14.76	14.89	382451
2023-02-16	14.67	15.05	14.62	14.99	591606
2023-02-17	15.01	15.24	14.90	15.19	453362
2023-02-21	14.97	15.13	14.66	14.72	458887
2023-02-22	14.78	14.89	14.52	14.71	612396
2023-02-23	14.91	15.05	14.65	14.82	347360
2023-02-24	14.65	14.87	14.63	14.80	367312
2023-02-27	14.94	15.01	14.80	14.93	341816
2023-02-28	14.95	15.32	14.95	15.22	1622912
2023-03-01	15.33	15.47	14.98	15.11	635608
2023-03-02	15.04	15.22	14.85	15.18	436148
2023-03-03	15.27	15.32	14.92	15.08	723033
2023-03-06	15.07	15.11	14.80	14.92	531050
2023-03-07	14.94	15.09	14.73	14.90	594707
2023-03-08	14.97	15.12	14.84	15.12	541839
2023-03-09	15.20	15.23	14.84	14.90	587937
2023-03-10	14.85	14.94	14.27	14.49	665749
2023-03-13	14.34	14.64	14.15	14.23	865937
2023-03-14	14.56	14.79	14.45	14.56	1033170
2023-03-15	14.24	14.43	14.04	14.36	568045
2023-03-16	14.17	14.77	14.17	14.75	364494
2023-03-17	14.75	14.79	14.35	14.40	1627523
2023-03-20	14.53	14.76	14.42	14.61	388095
2023-03-21	14.76	14.99	14.67	14.97	403843
2023-03-22	14.96	15.09	14.61	14.61	474466
2023-03-23	14.74	14.98	14.68	14.77	492173
2023-03-24	14.72	15.01	14.65	14.98	243886
2023-03-27	15.12	15.13	14.74	14.89	301238
2023-03-28	14.88	15.19	14.82	15.15	403155
2023-03-29	15.27	15.34	15.13	15.24	374948
2023-03-30	15.33	15.44	15.10	15.22	296043
2023-03-31	15.30	15.51	15.28	15.49	801971
2023-04-03	13.48	15.12	13.46	14.71	823930
2023-04-04	14.48	14.92	14.43	14.69	773691
2023-04-05	14.59	14.67	14.48	14.64	490845
2023-04-06	14.65	14.74	14.49	14.71	366513
2023-04-10	14.59	14.79	14.53	14.74	354890
2023-04-11	14.75	14.86	14.63	14.78	494397
2023-04-12	14.88	14.93	14.70	14.76	621847
2023-04-13	14.92	15.14	14.76	15.08	325396
2023-04-14	15.00	15.11	14.71	14.84	336545
2023-04-17	14.83	15.00	14.55	14.67	307854
2023-04-18	14.73	14.79	14.50	14.59	311986
2023-04-19	14.47	14.49	14.16	14.29	669873
2023-04-20	14.29	14.48	14.21	14.26	605094
2023-04-21	14.26	14.44	14.14	14.40	519887
2023-04-24	14.44	14.70	14.44	14.67	612638
2023-04-25	14.53	14.53	14.22	14.24	475783
2023-04-26	14.16	14.35	14.16	14.18	1483977
2023-04-27	14.27	14.28	13.98	14.14	1468489
2023-04-28	14.20	14.26	14.09	14.14	933572
2023-05-01	14.16	14.68	14.15	14.34	469868
2023-05-02	14.25	14.32	13.91	14.04	1143525
2023-05-03	14.11	14.28	13.99	14.08	421704
2023-05-04	13.91	14.29	13.77	13.98	531893
2023-05-05	14.09	14.15	12.99	13.76	1097102
2023-05-08	13.78	13.90	13.61	13.75	716950
2023-05-09	13.68	13.95	13.63	13.79	515291
2023-05-10	14.04	14.33	13.90	14.27	582252
2023-05-11	14.11	14.16	13.78	13.89	727631
2023-05-12	13.95	14.10	13.86	13.91	880747
2023-05-15	13.86	14.09	13.80	14.01	612110
2023-05-16	13.87	13.93	13.78	13.78	1019182
2023-05-17	13.81	14.11	13.80	14.04	852100
2023-05-18	13.98	14.12	13.82	14.07	1063576
2023-05-19	14.19	14.26	14.02	14.10	462009
2023-05-22	14.10	14.19	13.87	14.14	991962
2023-05-23	14.07	14.57	14.07	14.54	596953
2023-05-24	14.46	14.54	14.20	14.44	699032
2023-05-25	14.50	14.70	14.42	14.62	852798
2023-05-26	14.59	15.38	14.59	14.98	680993
2023-05-30	15.05	15.23	14.87	14.87	562997
2023-05-31	14.84	15.05	14.74	14.89	2018130
2023-06-01	14.87	14.92	14.44	14.62	571791
2023-06-02	14.69	14.90	14.56	14.86	481756
2023-06-05	14.67	14.68	14.31	14.86	394353
2023-06-06	14.42	14.63	14.25	14.59	381879
2023-06-07	14.58	14.81	14.42	14.51	524937
2023-06-08	14.49	14.55	14.13	14.16	412321
2023-06-09	14.20	14.41	14.15	14.19	456089
2023-06-12	14.29	14.67	14.26	14.61	351562
2023-06-13	14.72	14.95	14.65	14.76	416149
2023-06-14	14.75	15.01	14.63	14.92	645048
2023-06-15	14.85	15.45	14.85	15.43	891364
2023-06-16	15.66	15.71	15.28	15.35	1483952
2023-06-20	15.26	15.39	15.01	15.15	441236
2023-06-21	15.06	15.17	14.86	15.08	441091
2023-06-22	15.11	15.24	15.01	15.07	452845
2023-06-23	14.96	15.00	14.49	14.52	1811903
2023-06-26	14.46	14.54	14.18	14.18	483715
2023-06-27	14.17	14.30	14.11	14.23	746028
2023-06-28	14.19	14.27	14.10	14.24	570396
2023-06-29	14.24	14.75	14.12	14.72	604415
2023-06-30	14.81	14.84	14.53	14.59	652405
2023-07-03	14.50	14.53	14.18	14.28	297404
2023-07-05	14.25	14.29	14.02	14.14	580242
2023-07-06	14.02	14.26	13.98	14.12	557620
2023-07-07	14.11	14.36	14.10	14.24	473103
2023-07-10	14.15	14.54	14.15	14.41	484551
2023-07-11	14.41	14.54	14.37	14.53	386977
2023-07-12	14.70	14.76	14.53	14.55	439301
2023-07-13	14.62	14.73	14.59	14.61	345533
2023-07-14	14.61	14.61	14.02	14.13	639984
2023-07-17	14.15	14.46	14.13	14.40	646173
2023-07-18	14.35	14.58	14.27	14.33	467904
2023-07-19	14.47	14.49	14.15	14.17	458509
2023-07-20	14.16	14.23	14.02	14.06	580453
2023-07-21	14.17	14.21	14.10	14.18	1087330
2023-07-24	14.22	14.48	14.19	14.40	418723
2023-07-25	14.37	14.63	14.33	14.62	403874
2023-07-26	14.59	14.65	14.50	14.54	567450
2023-07-27	14.35	15.73	14.35	15.40	1609253
2023-07-28	15.48	15.70	15.24	15.58	742215
2023-07-31	15.37	15.57	15.30	15.52	683372
2023-08-01	15.57	15.87	15.47	15.83	480404
2023-08-02	15.71	15.71	15.28	15.55	420762
2023-08-03	15.52	15.62	15.20	15.57	497942
2023-08-04	15.68	15.99	15.59	15.82	508623
2023-08-07	15.80	15.86	15.27	15.63	1460788
2023-08-08	15.56	15.61	15.29	15.36	375106
2023-08-09	15.36	15.53	15.24	15.33	476312
2023-08-10	15.35	15.40	15.15	15.19	321606
2023-08-11	15.16	15.34	15.12	15.14	513383
2023-08-14	15.07	15.40	14.96	15.30	860642
2023-08-15	15.28	15.34	15.06	15.06	443526
2023-08-16	15.01	15.17	14.78	14.79	534715
2023-08-17	14.79	14.99	14.56	14.57	616543
2023-08-18	14.46	14.80	14.30	14.69	650634
2023-08-21	14.70	14.81	14.56	14.58	390722
2023-08-22	14.61	14.65	14.49	14.49	310222
2023-08-23	14.50	14.62	14.45	14.47	521636
2023-08-24	14.51	14.55	14.20	14.27	516189
2023-08-25	14.40	14.72	14.39	14.66	1612432
2023-08-28	14.68	15.08	14.68	15.00	659953
2023-08-29	14.97	15.17	14.89	15.17	856302
2023-08-30	15.14	15.30	15.10	15.14	313432
2023-08-31	15.12	15.24	14.89	14.89	628057
2023-09-01	14.94	15.29	14.94	15.25	645080
2023-09-05	15.10	15.10	14.49	14.55	1277495
2023-09-06	14.54	14.69	14.48	14.65	404494
2023-09-07	14.41	14.71	14.19	14.55	484633
2023-09-08	14.61	14.72	14.50	14.70	345163
2023-09-11	14.86	15.37	14.71	15.15	565461
2023-09-12	15.04	15.32	14.91	14.95	409516
2023-09-13	14.92	14.97	14.54	14.56	495443
2023-09-14	14.65	14.73	14.56	14.59	495955
2023-09-15	14.55	14.71	14.39	14.61	2436826
2023-09-18	14.63	14.78	14.49	14.55	262131
2023-09-19	14.52	14.81	14.45	14.76	318781
2023-09-20	14.83	14.93	14.66	14.71	315832
2023-09-21	14.59	15.01	14.49	14.97	535778
2023-09-22	15.02	15.21	14.87	14.93	616012
2023-09-25	14.83	15.11	14.75	14.98	285456
2023-09-26	14.94	15.06	14.68	14.69	452608
2023-09-27	14.74	15.00	14.72	14.97	365112
2023-09-28	14.97	15.30	14.97	15.16	627631
2023-09-29	15.29	15.29	14.95	15.03	407239
2023-10-02	15.01	15.36	14.97	15.35	466672
2023-10-03	15.32	15.41	15.09	15.17	294612
2023-10-04	10.75	11.78	10.04	11.04	4033405
2023-10-05	10.94	11.62	10.75	11.50	2164827
2023-10-06	11.37	11.76	11.25	11.48	1000720
2023-10-09	11.44	11.70	11.35	11.66	699581
2023-10-10	11.70	11.84	11.43	11.49	887004
2023-10-11	11.45	11.57	11.04	11.09	860355
2023-10-12	11.08	11.08	10.78	10.85	647244
2023-10-13	10.84	10.93	10.76	10.91	771226
2023-10-16	11.00	11.19	10.87	11.09	837718
2023-10-17	11.04	11.47	11.04	11.42	738768
2023-10-18	11.23	11.39	11.10	11.17	554599
2023-10-19	11.11	11.31	11.01	11.11	767827
2023-10-20	11.16	11.27	10.90	10.99	1233727
2023-10-23	10.99	11.35	10.93	11.23	689747
2023-10-24	11.30	11.41	11.19	11.40	574649
2023-10-25	11.36	11.39	11.04	11.07	411044
2023-10-26	11.17	11.24	10.88	10.95	617012
2023-10-27	10.95	11.11	10.77	10.80	713730
2023-10-30	10.88	10.97	10.55	10.80	783512
2023-10-31	10.84	10.93	10.77	10.87	414940
2023-11-01	10.89	10.89	10.63	10.70	442334
2023-11-02	10.79	10.92	10.67	10.88	608794
2023-11-03	11.05	11.11	10.91	10.93	759676
2023-11-06	10.91	11.07	10.91	10.99	597199
2023-11-07	10.90	11.21	10.84	11.19	2261100
2023-11-08	11.82	12.61	11.54	11.71	1359096
2023-11-09	11.75	12.23	11.67	12.16	1863210
2023-11-10	12.14	12.35	12.01	12.02	1626617
2023-11-13	11.90	12.24	11.88	12.03	656420
2023-11-14	12.17	12.60	12.17	12.55	710390
2023-11-15	12.49	12.62	12.18	12.15	760077
2023-11-16	12.07	12.07	11.83	11.92	656531
2023-11-17	11.93	12.10	11.84	11.96	1482155
2023-11-20	11.95	12.18	11.92	12.10	401277
2023-11-21	12.00	12.22	12.00	12.21	785101
2023-11-22	12.27	12.33	12.07	12.09	345042
2023-11-24	12.10	12.29	12.10	12.24	279598
2023-11-27	12.21	12.36	12.12	12.33	523864
2023-11-28	12.27	12.39	12.19	12.22	684663
2023-11-29	12.37	12.49	12.22	12.36	1150443
2023-11-30	12.40	12.54	12.35	12.49	612624
2023-12-01	12.40	12.69	12.34	12.67	626633
2023-12-04	12.62	12.98	12.62	12.85	801611
2023-12-05	12.85	12.87	12.66	12.75	656398
2023-12-06	12.74	12.86	12.58	12.59	603678
2023-12-07	12.57	12.71	12.45	12.56	1040455
2023-12-08	12.51	12.82	12.50	12.74	955455
2023-12-11	12.81	13.12	12.74	13.02	888361
2023-12-12	12.99	13.09	12.91	13.02	514317
2023-12-13	13.03	13.24	12.77	13.16	829307
2023-12-14	13.22	13.47	12.96	13.21	989256
2023-12-15	13.23	13.34	13.07	13.31	5680301
2023-12-18	13.28	13.35	13.15	13.18	465382
2023-12-19	13.32	13.41	13.17	13.33	772708
2023-12-20	13.32	13.52	13.09	13.10	667591
2023-12-21	13.22	13.24	12.99	13.21	735437
2023-12-22	13.25	13.38	13.14	13.25	421595
2023-12-26	13.29	13.47	13.26	13.35	250737
2023-12-27	13.26	13.39	13.19	13.32	321494
2023-12-28	13.30	13.39	13.24	13.31	247406
2023-12-29	13.29	13.37	13.17	13.17	306885
2024-01-02	13.05	13.16	12.87	13.03	554380
2024-01-03	12.92	13.18	12.83	12.83	537431
2024-01-04	12.90	12.94	12.83	12.84	458482
2024-01-05	12.77	13.02	12.76	12.92	515350
2024-01-08	12.95	13.23	12.90	13.18	523060
2024-01-09	13.11	13.20	13.06	13.12	324118
2024-01-10	13.09	13.27	13.09	13.27	295720
2024-01-11	13.27	13.47	13.19	13.45	382170
2024-01-12	13.52	13.64	13.47	13.55	256143
2024-01-16	13.47	13.63	13.46	13.52	479415
2024-01-17	13.43	13.54	13.34	13.37	377276
2024-01-18	13.48	13.67	13.42	13.65	306233
2024-01-19	13.70	13.72	13.53	13.58	552855
2024-01-22	13.70	14.03	13.58	13.90	675763
2024-01-23	14.01	14.14	13.88	13.92	642629
2024-01-24	14.03	14.05	13.89	13.93	320582
2024-01-25	14.09	14.17	13.78	13.92	419196
2024-01-26	13.98	13.98	13.79	13.79	402072
2024-01-29	13.65	13.80	13.50	13.78	553020
2024-01-30	13.78	13.90	13.47	13.58	945913
2024-01-31	13.59	13.67	13.36	13.37	545763
2024-02-01	13.41	13.51	13.28	13.41	421035
2024-02-02	13.32	13.32	13.12	13.15	486540
2024-02-05	13.06	13.09	12.91	12.93	728691
2024-02-06	12.88	13.15	12.79	13.04	1122471
2024-02-07	12.80	13.04	12.40	12.96	1103444
2024-02-08	12.96	13.10	12.64	12.65	1461266
2024-02-09	12.75	13.24	12.65	13.24	703247
2024-02-12	13.25	13.31	13.09	13.19	444953
2024-02-13	12.87	13.06	12.78	12.86	671624
2024-02-14	12.97	13.08	12.82	12.95	404822
2024-02-15	13.02	13.12	12.88	13.11	430239
2024-02-16	13.01	13.20	12.92	12.99	557263
2024-02-20	12.90	12.99	12.85	12.92	434267
2024-02-21	12.85	12.91	12.75	12.89	532342
2024-02-22	12.97	13.16	12.94	13.13	771992
2024-02-23	13.14	13.44	13.13	13.27	478702
2024-02-26	13.25	13.51	13.21	13.45	510687
2024-02-27	13.52	13.57	13.28	13.30	781811
2024-02-28	13.27	13.43	13.15	13.22	1503716
2024-02-29	13.32	13.45	13.13	13.31	712039
2024-03-01	13.30	13.65	13.27	13.65	572994
2024-03-04	13.68	13.78	13.48	13.60	481657
2024-03-05	13.51	13.57	13.13	13.29	559617
2024-03-06	13.42	13.65	13.36	13.55	623395
2024-03-07	13.66	13.72	13.40	13.45	763415
2024-03-08	13.47	13.63	13.45	13.52	411349
2024-03-11	13.79	14.76	13.61	14.66	1589318
2024-03-12	14.61	14.93	14.56	14.85	1295615
2024-03-13	14.82	14.91	14.65	14.66	877675
2024-03-14	14.60	14.65	14.28	14.50	921210
2024-03-15	14.17	14.45	13.60	13.64	6618881
2024-03-18	13.73	13.77	13.31	13.38	1008313
2024-03-19	13.31	13.43	13.13	13.27	643273
2024-03-20	13.36	13.64	13.27	13.58	712017
2024-03-21	13.65	14.03	13.64	13.80	635398
2024-03-22	13.90	13.96	13.62	13.63	495938
2024-03-25	13.70	13.79	13.63	13.69	324896
2024-03-26	13.78	13.80	13.51	13.52	380788
2024-03-27	13.63	13.70	13.51	13.68	354628
2024-03-28	13.68	13.82	13.61	13.69	473822
2024-04-01	13.73	13.76	13.54	13.68	364787
2024-04-02	13.47	13.54	13.33	13.42	539543
2024-04-03	13.39	13.55	13.34	13.39	390863
2024-04-04	13.52	13.74	13.41	13.45	466665
2024-04-05	13.47	13.54	13.36	13.44	328268
2024-04-08	13.46	13.60	13.43	13.52	331583
2024-04-09	13.53	13.70	13.53	13.69	324866
2024-04-10	13.53	13.56	13.15	13.19	412136
2024-04-11	13.25	13.65	13.21	13.62	496967
2024-04-12	13.48	13.56	13.03	13.10	465511
2024-04-15	13.22	13.22	12.85	12.94	477992
2024-04-16	12.92	13.08	12.83	13.00	364630
2024-04-17	13.04	13.11	12.80	12.80	407109
2024-04-18	12.83	13.01	12.83	12.85	387155
2024-04-19	12.82	13.02	12.72	12.94	607619
2024-04-22	13.02	13.28	12.96	13.18	429555
2024-04-23	13.18	13.61	13.18	13.47	477538
2024-04-24	13.55	13.83	13.47	13.71	566889
2024-04-25	13.56	13.59	13.39	13.58	394777
2024-04-26	13.65	13.73	13.54	13.54	359170
2024-04-29	13.57	13.71	13.31	13.40	504898
2024-04-30	13.31	13.35	13.06	13.06	466391
2024-05-01	13.60	15.88	13.60	15.37	1893375
2024-05-02	15.40	15.41	14.95	15.33	1289030
2024-05-03	15.40	15.44	15.10	15.15	808041
2024-05-06	15.27	15.63	15.24	15.55	761812
2024-05-07	15.50	15.65	15.42	15.51	481643
2024-05-08	15.45	15.54	15.29	15.41	1087157
2024-05-09	15.38	15.51	15.31	15.50	404952
2024-05-10	15.59	15.68	15.44	15.52	766385
2024-05-13	15.52	15.81	15.36	15.65	529927
2024-05-14	15.75	15.91	15.61	15.77	385878
2024-05-15	15.92	16.09	15.79	15.86	501208
2024-05-16	15.88	16.11	15.81	16.11	433421
2024-05-17	16.11	16.21	15.97	16.18	642143
2024-05-20	16.22	16.46	16.17	16.45	822664
2024-05-21	15.41	15.45	14.78	15.13	2481867
2024-05-22	15.23	15.37	15.13	15.23	728900
2024-05-23	15.40	15.47	14.82	15.04	1063201
2024-05-24	15.13	15.22	14.90	15.12	806322
2024-05-28	15.53	15.54	15.21	15.40	794961
2024-05-29	15.17	15.39	15.12	15.19	566807
2024-05-30	15.14	15.31	15.03	15.10	398887
2024-05-31	15.12	15.28	14.94	15.15	644699
2024-06-03	15.29	15.31	14.65	14.72	1031179
2024-06-04	14.64	14.76	14.28	14.36	848213
2024-06-05	14.51	14.61	14.41	14.56	708411
2024-06-06	14.50	14.63	14.33	14.39	727484
2024-06-07	14.39	14.39	14.08	14.11	654473
2024-06-10	14.00	14.24	13.91	14.19	822326
2024-06-11	14.03	14.29	13.96	14.28	600054
2024-06-12	14.56	14.62	14.10	14.10	567269
2024-06-13	14.03	14.13	13.64	13.78	1005509
2024-06-14	13.52	13.61	13.20	13.60	1651088
2024-06-17	13.54	13.63	13.21	13.51	1539910
2024-06-18	13.57	13.62	13.24	13.39	1276756
2024-06-20	13.44	13.76	13.26	13.67	1664001
2024-06-21	13.71	14.11	13.56	13.84	11113035
2024-06-24	13.76	13.84	13.35	13.76	1342024
2024-06-25	13.73	13.91	13.31	13.31	968238
2024-06-26	13.29	13.39	13.12	13.22	939485
2024-06-27	13.31	13.61	13.27	13.58	810521
2024-06-28	13.65	13.85	13.59	13.85	1367112
2024-07-01	13.84	13.85	13.59	13.61	647220
2024-07-02	13.61	13.75	13.53	13.70	527644
2024-07-03	13.71	13.80	13.60	13.70	226254
2024-07-05	13.63	13.73	13.59	13.72	375970
2024-07-08	13.83	13.83	13.52	13.53	358608
2024-07-09	13.51	13.66	13.31	13.36	395333
2024-07-10	13.45	13.47	13.19	13.46	409889
2024-07-11	13.69	13.74	13.58	13.67	382521
2024-07-12	13.77	13.95	13.75	13.86	434340
2024-07-15	13.87	14.04	13.62	13.62	499339
2024-07-16	13.70	14.03	13.69	13.99	702326
2024-07-17	13.89	14.04	13.78	13.94	434975
2024-07-18	13.87	14.07	13.74	13.79	438084
2024-07-19	13.77	13.77	13.48	13.58	512667
2024-07-22	13.69	13.87	13.56	13.80	504641
2024-07-23	13.73	13.98	13.69	13.89	501378
2024-07-24	13.84	14.06	13.78	13.80	365612
2024-07-25	13.92	14.35	13.92	14.11	602845
2024-07-26	14.29	14.29	14.00	14.25	490309
2024-07-29	14.22	14.37	14.06	14.09	504965
2024-07-30	14.18	14.40	14.10	14.21	788676
2024-07-31	12.82	13.33	12.44	13.09	1289145
2024-08-01	13.10	13.30	12.80	12.99	1054190
2024-08-02	12.59	13.05	12.53	13.03	887484
2024-08-05	12.42	12.66	12.34	12.42	1112601
2024-08-06	12.34	12.52	12.27	12.36	880865
2024-08-07	12.50	12.60	12.37	12.37	586147
2024-08-08	12.52	12.79	12.47	12.76	993123
2024-08-09	12.76	12.80	12.45	12.68	2036278
2024-08-12	12.73	12.78	12.45	12.66	581137
2024-08-13	12.77	12.82	12.61	12.74	524865
2024-08-14	12.76	12.87	12.68	12.76	845298
2024-08-15	13.04	13.04	12.83	12.84	486701
2024-08-16	12.85	13.19	12.80	13.15	916727
2024-08-19	13.20	13.48	13.15	13.47	911781
2024-08-20	13.41	13.48	13.22	13.32	677717
2024-08-21	13.41	13.51	13.34	13.40	1664523
2024-08-22	13.46	13.51	13.22	13.27	469144
2024-08-23	13.39	13.46	13.25	13.36	502285
2024-08-26	13.45	13.48	13.31	13.42	345018
2024-08-27	13.41	13.71	13.36	13.56	547327
2024-08-28	13.53	13.65	13.34	13.48	347284
2024-08-29	13.57	13.85	13.50	13.76	385656
2024-08-30	13.81	13.87	13.68	13.77	486959
2024-09-03	13.65	13.72	13.46	13.48	443664
2024-09-04	13.38	13.60	13.25	13.50	368835
2024-09-05	13.50	13.63	13.40	13.45	588833
2024-09-06	13.44	13.50	13.23	13.27	447142
2024-09-09	13.30	13.33	13.03	13.14	640292
2024-09-10	13.20	13.20	12.86	13.00	502891
2024-09-11	12.94	13.06	12.72	13.03	306222
2024-09-12	13.09	13.31	13.03	13.25	758914
2024-09-13	13.33	13.59	13.30	13.55	509491
2024-09-16	13.73	13.93	13.58	13.62	736045
2024-09-17	13.74	13.89	13.63	13.74	607906
2024-09-18	13.71	14.00	13.67	13.81	542621
2024-09-19	14.03	14.04	13.79	13.98	470221
2024-09-20	13.99	14.17	13.91	14.02	3640280
2024-09-23	14.13	14.15	13.74	13.79	522213
2024-09-24	13.87	13.95	13.80	13.81	370003
2024-09-25	13.83	13.90	13.68	13.73	616069
2024-09-26	13.88	14.11	13.79	14.05	512042
2024-09-27	14.19	14.34	14.08	14.19	448143
2024-09-30	14.19	14.50	14.15	14.44	657588
2024-10-01	14.41	14.46	14.09	14.15	489897
2024-10-02	14.13	14.33	14.11	14.29	375371
2024-10-03	14.19	14.37	14.13	14.15	312444
2024-10-04	14.35	14.35	14.12	14.31	283341
2024-10-07	14.18	14.31	14.08	14.19	285444
2024-10-08	14.16	14.40	14.01	14.38	470638
2024-10-09	14.32	14.67	14.31	14.60	606384
2024-10-10	14.48	14.78	14.43	14.78	416453
2024-10-11	14.83	14.97	14.72	14.91	266470
2024-10-14	14.91	14.91	14.67	14.72	238848
2024-10-15	14.72	14.82	14.60	14.62	312441
2024-10-16	14.68	14.76	14.56	14.72	255087
2024-10-17	14.77	14.85	14.65	14.73	231459
2024-10-18	14.77	14.80	14.57	14.59	251644
2024-10-21	14.69	14.83	14.50	14.52	231012
2024-10-22	14.60	14.93	14.52	14.79	288493
2024-10-23	14.73	14.75	14.34	14.48	253955
2024-10-24	14.49	14.53	14.23	14.32	316800
2024-10-25	14.41	14.54	14.36	14.50	373511
2024-10-28	14.63	14.68	14.53	14.56	228177
2024-10-29	14.53	14.73	14.51	14.67	226926
2024-10-30	14.66	14.85	14.61	14.74	327705
2024-10-31	14.76	14.83	14.56	14.65	436870
2024-11-01	14.69	14.85	14.57	14.62	377206
2024-11-04	14.57	14.69	14.42	14.46	336418
2024-11-05	14.44	14.74	14.37	14.72	431533
2024-11-06	15.00	15.42	15.00	15.24	820876
2024-11-07	15.31	15.53	15.21	15.46	1351975
2024-11-08	15.18	16.28	15.14	16.20	982763
2024-11-11	16.12	16.71	15.98	16.62	1070015
2024-11-12	16.55	16.81	16.48	16.68	785673
2024-11-13	16.72	16.92	16.45	16.52	862471
2024-11-14	16.46	16.59	16.30	16.56	663502
2024-11-15	16.55	16.55	16.33	16.38	478912
2024-11-18	16.48	16.62	16.34	16.35	675353
2024-11-19	16.17	16.46	16.17	16.40	432342
2024-11-20	16.42	16.56	16.27	16.48	618871
2024-11-21	16.59	16.73	16.46	16.56	755871
2024-11-22	16.68	16.84	16.57	16.62	651009
2024-11-25	16.71	16.76	16.48	16.49	562076
2024-11-26	16.47	16.96	16.36	16.94	1528733
2024-11-27	16.95	17.17	16.84	17.13	727370
2024-11-29	17.11	17.18	16.78	17.05	424320
2024-12-02	16.84	17.51	16.81	17.50	783098
2024-12-03	17.37	17.68	17.14	17.23	530859
2024-12-04	17.27	18.03	17.27	18.02	603703
2024-12-05	17.99	18.27	17.81	18.12	1217491
2024-12-06	18.25	18.31	17.85	18.13	648365
2024-12-09	18.24	18.40	18.13	18.40	589687
2024-12-10	18.25	18.63	18.15	18.52	733437
2024-12-11	18.59	18.73	18.33	18.62	785119
2024-12-12	18.54	18.97	18.48	18.97	461852
2024-12-13	18.91	18.94	18.55	18.67	457565
2024-12-16	18.77	19.37	18.70	19.20	1245031
2024-12-17	19.20	19.34	18.85	18.99	716554
2024-12-18	19.11	19.15	18.26	18.30	883545
2024-12-19	18.20	18.67	18.20	18.40	1150778
2024-12-20	18.14	18.75	18.14	18.52	3821699
2024-12-23	18.40	18.58	18.32	18.51	459960
2024-12-24	18.49	18.63	18.38	18.61	189896
2024-12-26	18.56	18.83	18.48	18.81	303664
2024-12-27	18.76	18.79	18.40	18.58	347022
2024-12-30	18.43	18.51	18.18	18.41	400767
2024-12-31	18.51	18.63	18.39	18.40	435650
2025-01-02	18.52	18.55	17.95	18.15	398821
2025-01-03	18.18	18.31	18.08	18.29	357565
2025-01-06	18.27	18.52	18.15	18.30	480372
2025-01-07	18.24	18.57	17.83	18.56	706171
2025-01-08	18.42	18.77	18.32	18.70	551411
2025-01-10	18.49	18.67	18.34	18.36	460254
2025-01-13	18.15	18.26	17.61	17.99	703821
2025-01-14	18.04	18.46	18.01	18.21	664186
2025-01-15	18.50	18.90	18.39	18.79	556308
2025-01-16	18.91	18.92	18.62	18.72	459526
2025-01-17	18.92	19.05	18.76	18.96	1347789
2025-01-21	19.16	19.23	18.96	19.00	591189
2025-01-22	19.10	19.22	18.98	19.03	427288
2025-01-23	18.99	19.47	18.87	19.46	534760
2025-01-24	19.45	19.63	19.15	19.27	691700
2025-01-27	19.04	19.33	18.53	18.55	625593
2025-01-28	18.66	19.27	18.54	19.11	633944
2025-01-29	19.21	19.63	19.05	19.32	649187
2025-01-30	19.53	19.89	19.50	19.87	599371
2025-01-31	19.95	20.02	19.55	19.61	596256
2025-02-03	19.20	19.78	19.00	19.70	593319
2025-02-04	19.80	20.49	19.75	20.28	1033280
2025-02-05	18.65	20.89	18.52	20.83	1240347
2025-02-06	20.76	20.96	20.32	20.55	830249
2025-02-07	20.68	20.76	20.38	20.48	545622
2025-02-10	20.61	20.72	20.37	20.55	1164422
2025-02-11	20.49	20.88	20.48	20.61	693156
2025-02-12	20.41	21.10	20.33	20.99	666980
2025-02-13	21.24	21.78	21.00	21.62	915191
2025-02-14	21.73	21.90	21.45	21.64	618380
2025-02-18	21.72	21.81	21.33	21.65	536774
2025-02-19	21.50	21.65	21.22	21.47	773058
2025-02-20	21.40	21.45	20.71	21.13	934613
2025-02-21	21.31	21.31	20.28	20.31	593925
2025-02-24	20.34	20.45	19.78	20.16	743143
2025-02-25	20.06	20.25	19.83	20.12	528827
2025-02-26	20.13	20.53	20.09	20.19	553425
2025-02-27	20.35	20.80	20.03	20.45	1631157
2025-02-28	20.31	20.85	20.16	20.79	2399837
2025-03-03	20.99	20.99	20.01	20.18	1219775
2025-03-04	19.96	20.44	19.57	20.13	897398
2025-03-05	20.07	20.49	19.95	20.46	1161807
2025-03-06	20.23	20.41	19.62	19.69	872056
2025-03-07	19.74	20.22	19.20	19.70	980743
2025-03-10	19.31	19.54	19.08	19.38	827246
2025-03-11	19.34	19.84	19.25	19.45	724124
2025-03-12	19.76	19.91	19.43	19.55	468165
2025-03-13	17.49	17.49	16.02	16.38	6655248
2025-03-14	16.57	16.86	16.04	16.86	2843141
2025-03-17	17.76	17.98	17.21	17.75	4684126
2025-03-18	17.90	17.92	17.17	17.42	2122477
2025-03-19	17.44	17.79	17.24	17.74	1463968
2025-03-20	17.52	17.77	17.36	17.43	1879531
2025-03-21	17.15	17.32	16.95	17.31	2769017
2025-03-24	17.66	17.75	17.42	17.48	1515865
2025-03-25	17.56	17.98	17.54	17.81	1285118
2025-03-26	17.78	17.82	17.39	17.45	1433078
2025-03-27	17.48	17.59	17.18	17.27	1117293
2025-03-28	17.15	17.31	16.51	16.74	857311
2025-03-31	16.49	16.51	16.11	16.34	1407489
2025-04-01	16.38	16.64	16.17	16.62	701138
2025-04-02	16.32	16.90	16.32	16.81	793595
2025-04-03	16.00	16.28	15.58	15.74	1298170
2025-04-04	15.10	15.24	14.64	14.93	1469774
2025-04-07	13.96	15.83	13.81	14.91	1441315
2025-04-08	15.44	15.63	14.69	14.89	1170906
2025-04-09	14.66	16.37	14.44	16.13	966016
2025-04-10	15.86	16.01	15.34	15.60	956683
2025-04-11	15.76	16.02	15.40	15.91	938344
2025-04-14	16.18	16.23	15.71	15.77	538881
2025-04-15	15.73	15.99	15.62	15.98	817455
2025-04-16	15.77	15.88	15.40	15.68	903955
2025-04-17	15.66	15.92	15.53	15.75	1840941
2025-04-21	15.64	15.69	15.12	15.30	1019702
2025-04-22	15.51	15.67	15.39	15.66	908832
2025-04-23	16.20	16.44	15.93	15.94	814313
2025-04-24	15.82	16.34	15.78	16.33	1033735
2025-04-25	16.28	16.52	16.18	16.50	827385
2025-04-28	16.62	16.68	16.24	16.40	505850
2025-04-29	16.44	16.74	16.40	16.67	1072283
2025-04-30	16.48	16.54	16.22	16.48	989677
2025-05-01	16.73	16.74	16.42	16.46	834404
2025-05-02	17.40	17.51	15.92	16.40	2106274
2025-05-05	16.20	16.74	16.18	16.57	932737
2025-05-06	16.34	17.10	16.34	17.05	848971
2025-05-07	17.12	17.18	16.73	16.93	1188088
2025-05-08	17.06	17.24	16.85	16.91	1578926
2025-05-09	16.91	17.18	16.83	17.16	1642109
2025-05-12	17.75	17.90	17.47	17.86	915735
2025-05-13	17.91	18.20	17.81	17.92	755871
2025-05-14	17.84	17.99	17.62	17.57	814994
2025-05-15	17.67	17.67	17.38	17.51	608894
2025-05-16	17.51	17.74	17.43	17.63	969936
2025-05-19	17.42	17.59	17.35	17.50	601948
2025-05-20	17.44	17.59	17.38	17.46	657552
2025-05-21	17.24	17.51	17.12	17.15	699951
2025-05-22	17.18	17.35	17.11	17.12	619793
2025-05-23	16.91	17.11	16.79	17.03	461237
2025-05-27	17.26	17.48	17.10	17.44	707009
2025-05-28	17.48	17.51	17.11	17.14	497510
2025-05-29	17.22	17.26	16.92	17.16	511204
2025-05-30	17.13	17.30	17.00	17.26	803610
2025-06-02	17.24	17.59	17.15	17.57	642653
2025-06-03	17.57	17.94	17.57	17.79	580071
2025-06-04	17.79	17.85	17.52	17.58	730407
2025-06-05	17.57	17.86	17.53	17.79	507865
2025-06-06	17.96	18.28	17.88	18.26	788553
2025-06-09	18.31	18.48	18.13	18.34	657239
2025-06-10	18.36	18.40	17.95	18.08	514663
2025-06-11	18.09	18.20	17.83	17.95	513575
2025-06-12	17.91	18.14	17.76	17.94	526919
2025-06-13	17.76	18.01	17.64	17.68	658557
2025-06-16	17.81	18.17	17.81	17.99	602120
2025-06-17	17.89	18.29	17.87	18.06	538285
2025-06-18	18.07	18.31	17.92	18.18	663993
2025-06-20	18.26	18.33	17.65	17.78	2106540
2025-06-23	17.74	18.24	17.54	18.22	580583
2025-06-24	18.35	18.53	18.13	18.34	542324
2025-06-25	19.08	19.31	18.75	18.96	1018280
2025-06-26	19.00	19.07	18.69	19.06	733664
2025-06-27	19.25	19.34	18.88	19.12	1515249
2025-06-30	19.31	19.48	19.15	19.35	1087350
2025-07-01	19.25	19.48	18.93	19.44	1119331
2025-07-02	19.47	19.82	19.28	19.76	830347
2025-07-03	19.90	20.21	19.80	20.14	526402
2025-07-07	20.06	20.28	19.85	19.91	600146
2025-07-08	19.94	19.94	19.19	19.51	932556
2025-07-09	19.54	19.65	19.21	19.59	838787
2025-07-10	19.54	19.65	18.88	18.93	873316
2025-07-11	18.87	18.87	18.23	18.26	586937
2025-07-14	17.94	17.95	17.01	17.81	1577109
2025-07-15	17.82	18.01	17.73	17.91	843769
2025-07-16	17.96	18.09	17.79	18.00	696655
2025-07-17	18.05	18.68	18.02	18.45	1557050
2025-07-18	18.47	18.84	18.38	18.73	1827455
2025-07-21	18.75	18.99	18.72	18.81	662107
2025-07-22	18.78	18.96	18.67	18.83	869228
2025-07-23	18.83	19.00	18.81	18.96	603891
2025-07-24	19.01	19.02	18.72	18.73	403646
2025-07-25	18.78	18.82	18.54	18.58	420746
2025-07-28	18.62	18.65	18.36	18.52	623212
2025-07-29	18.77	18.99	18.69	18.80	617310
2025-07-30	18.85	19.19	18.64	18.69	987558
2025-07-31	18.77	18.92	18.31	18.42	758743
2025-08-01	18.24	18.26	17.67	17.75	693229
2025-08-04	17.95	18.23	17.85	18.17	978737
2025-08-05	18.31	18.31	17.77	17.79	750711
2025-08-06	19.10	19.57	18.28	18.72	1752066
2025-08-07	18.84	18.92	17.53	17.84	1121083
2025-08-08	17.95	18.03	17.37	17.41	960677
2025-08-11	17.29	17.56	17.10	17.13	1009918
2025-08-12	17.19	17.92	17.19	17.82	977169
2025-08-13	18.03	18.19	17.87	18.14	818736
2025-08-14	17.99	18.02	17.30	17.30	760446
2025-08-15	17.29	17.38	17.05	17.18	611255
2025-08-18	17.18	17.24	17.03	17.20	533600
2025-08-19	17.20	17.25	17.02	17.06	615303
2025-08-20	17.05	17.11	16.75	17.01	583631
2025-08-21	16.97	17.09	16.90	16.99	478058
2025-08-22	17.03	17.49	16.92	17.38	568457
2025-08-25	17.42	17.47	17.22	17.23	582799
2025-08-26	17.29	17.33	17.17	17.23	673544
2025-08-27	17.29	17.50	17.20	17.45	446357
2025-08-28	17.45	17.74	17.35	17.59	675883
2025-08-29	17.59	17.75	17.50	17.71	1171835
2025-09-02	17.51	17.58	17.11	17.34	915376
2025-09-03	17.27	17.63	17.21	17.61	537467
2025-09-04	17.65	17.82	17.45	17.82	547287
2025-09-05	17.91	18.05	17.46	17.64	566487
2025-09-08	17.45	17.78	17.27	17.43	732520
2025-09-09	17.47	17.57	17.31	17.49	516013
2025-09-10	17.61	17.63	17.29	17.42	620205
2025-09-11	17.49	17.95	17.42	17.87	621512

Explore More About ATEN

Coins representing dividend payouts and trends

ATEN Dividend History

Discover A10 Networks 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

ATEN Stock Split History

Discover A10 Networks 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

ATEN Historical Prices

Explore A10 Networks Inc's historical stock price trends, daily price movements, and market performance to support informed trading and investment decisions.

Web Analytics