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

ATLC Historical Prices

Summary

Key Stock Metrics

31.10

(September 16, 2024)

52-Week Low

75.71

(September 12, 2025)

52-Week High

91.98

(November 4, 2021)

All-Time High

72.17

(September 12, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2011-05-23	3.40	3.46	3.30	3.35	151161
2011-05-24	3.37	3.45	3.33	3.38	97006
2011-05-25	3.35	3.53	3.33	3.52	136055
2011-05-26	3.49	3.68	3.44	3.62	90679
2011-05-27	3.64	3.65	3.41	3.51	138930
2011-05-31	3.57	3.65	3.35	3.65	339916
2011-06-01	3.65	3.65	3.42	3.48	253507
2011-06-02	3.50	3.50	3.32	3.38	146924
2011-06-03	3.30	3.41	3.21	3.22	106212
2011-06-06	3.21	3.43	3.06	3.19	79538
2011-06-07	3.23	3.30	3.14	3.15	79761
2011-06-08	3.12	3.33	3.08	3.10	56785
2011-06-09	3.12	3.16	3.10	3.12	55695
2011-06-10	3.10	3.16	3.03	3.04	63780
2011-06-13	3.07	3.20	3.04	3.09	261030
2011-06-14	3.16	3.18	2.85	2.96	128025
2011-06-15	2.91	2.91	2.60	2.66	136107
2011-06-16	2.66	2.82	2.66	2.77	97343
2011-06-17	2.81	2.86	2.67	2.79	161786
2011-06-20	2.78	2.85	2.77	2.79	120174
2011-06-21	2.84	2.84	2.75	2.77	76596
2011-06-22	2.75	2.81	2.61	2.76	97424
2011-06-23	2.69	2.76	2.60	2.68	130098
2011-06-24	2.65	2.73	2.59	2.60	1328062
2011-06-27	2.58	2.62	2.24	2.32	217663
2011-06-28	2.32	2.52	2.18	2.44	208375
2011-06-29	2.44	2.50	2.37	2.41	100062
2011-06-30	2.42	2.46	2.32	2.32	167119
2011-07-01	2.33	2.50	2.32	2.50	187973
2011-07-05	2.47	2.49	2.41	2.43	94331
2011-07-06	2.41	2.45	2.37	2.40	168807
2011-07-07	2.40	2.57	2.34	2.42	78970
2011-07-08	2.36	2.47	2.34	2.42	46492
2011-07-11	2.37	2.46	2.37	2.40	53392
2011-07-12	2.37	2.52	2.37	2.42	37465
2011-07-13	2.43	2.51	2.36	2.41	55876
2011-07-14	2.42	2.43	2.30	2.30	73750
2011-07-15	2.30	2.44	2.30	2.35	124883
2011-07-18	2.33	2.33	2.26	2.28	42018
2011-07-19	2.29	2.30	2.21	2.25	67656
2011-07-20	2.28	2.31	2.26	2.27	11843
2011-07-21	2.31	2.36	2.28	2.31	39006
2011-07-22	2.31	2.33	2.31	2.33	19310
2011-07-25	2.30	2.33	2.30	2.32	42315
2011-07-26	2.34	2.67	2.32	2.49	124091
2011-07-27	2.54	2.80	2.42	2.62	125455
2011-07-28	2.72	2.96	2.67	2.69	86097
2011-07-29	2.66	3.12	2.66	2.99	147423
2011-08-01	3.05	3.39	2.99	3.09	146166
2011-08-02	3.09	3.35	3.00	3.03	61134
2011-08-03	3.00	3.00	2.62	2.82	44543
2011-08-04	2.73	2.73	2.40	2.54	81787
2011-08-05	2.58	2.61	2.52	2.54	46654
2011-08-08	2.38	2.42	2.30	2.33	204655
2011-08-09	2.40	2.53	2.33	2.53	32835
2011-08-10	2.47	2.62	2.36	2.62	36288
2011-08-11	2.63	2.72	2.60	2.72	36822
2011-08-12	2.74	3.17	2.74	3.09	76770
2011-08-15	3.13	3.18	3.01	3.11	61173
2011-08-16	3.01	3.03	2.82	2.98	27123
2011-08-17	3.04	3.06	2.95	2.95	21181
2011-08-18	2.83	2.88	2.72	2.83	45473
2011-08-19	2.83	3.00	2.76	2.77	34860
2011-08-22	2.86	2.96	2.75	2.82	55084
2011-08-23	2.86	3.01	2.79	2.99	23653
2011-08-24	2.99	3.01	2.88	2.94	31277
2011-08-25	2.98	3.01	2.90	3.00	24939
2011-08-26	2.95	3.05	2.90	3.00	35358
2011-08-29	3.03	3.26	3.01	3.08	34080
2011-08-30	3.07	3.25	3.02	3.15	24943
2011-08-31	3.14	3.20	2.88	3.20	49939
2011-09-01	3.14	3.14	3.00	3.01	17504
2011-09-02	2.96	2.98	2.72	2.93	34864
2011-09-06	2.81	2.95	2.79	2.81	25776
2011-09-07	2.87	2.94	2.78	2.81	24217
2011-09-08	2.82	2.82	2.52	2.64	48266
2011-09-09	2.64	2.64	2.46	2.61	43516
2011-09-12	2.53	2.65	2.53	2.65	16040
2011-09-13	2.65	2.65	2.58	2.62	18705
2011-09-14	2.63	2.69	2.56	2.67	18225
2011-09-15	2.71	2.71	2.58	2.68	28366
2011-09-16	2.69	2.81	2.69	2.75	15010
2011-09-19	2.70	2.75	2.60	2.73	24279
2011-09-20	2.73	2.84	2.73	2.84	14566
2011-09-21	2.83	2.88	2.71	2.71	8681
2011-09-22	2.65	2.84	2.57	2.82	47575
2011-09-23	2.83	2.96	2.81	2.87	34600
2011-09-26	2.88	2.99	2.78	2.83	24850
2011-09-27	2.84	2.96	2.81	2.85	11785
2011-09-28	2.80	3.00	2.65	2.94	52572
2011-09-29	2.94	3.00	2.90	2.92	30280
2011-09-30	2.88	2.88	2.61	2.79	75224
2011-10-03	2.74	2.85	2.55	2.63	30324
2011-10-04	2.53	2.75	2.53	2.75	11556
2011-10-05	2.72	2.86	2.69	2.80	18293
2011-10-06	2.77	2.85	2.75	2.84	11585
2011-10-07	2.85	2.96	2.80	2.95	18326
2011-10-10	2.94	3.00	2.89	2.97	16268
2011-10-11	2.92	3.10	2.92	3.10	20448
2011-10-12	3.10	3.11	3.00	3.05	18388
2011-10-13	3.04	3.10	3.04	3.06	7907
2011-10-14	3.10	3.24	3.09	3.13	6769
2011-10-17	3.13	3.16	3.10	3.15	10247
2011-10-18	3.08	3.14	3.08	3.14	5370
2011-10-19	3.14	3.17	3.09	3.17	6521
2011-10-20	3.08	3.24	3.08	3.24	8434
2011-10-21	3.18	3.24	3.16	3.17	1338
2011-10-24	3.15	3.23	3.01	3.11	21448
2011-10-25	3.10	3.11	3.07	3.11	3510
2011-10-26	3.09	3.17	3.06	3.17	6906
2011-10-27	3.16	3.23	3.16	3.21	7147
2011-10-28	3.10	3.14	3.00	3.13	7628
2011-10-31	3.07	3.13	3.02	3.12	8460
2011-11-01	3.03	3.13	3.03	3.13	19484
2011-11-02	3.08	3.15	3.06	3.15	9142
2011-11-03	3.06	3.08	3.00	3.04	4726
2011-11-04	3.04	3.19	3.01	3.18	18260
2011-11-07	3.09	3.16	3.06	3.16	4688
2011-11-08	3.11	3.18	3.07	3.18	7556
2011-11-09	3.10	3.17	3.06	3.15	8771
2011-11-10	3.09	3.19	3.07	3.17	10278
2011-11-11	3.17	3.25	3.17	3.25	12365
2011-11-14	3.19	3.19	3.06	3.06	44075
2011-11-15	3.07	3.10	3.01	3.04	40748
2011-11-16	3.02	3.20	3.01	3.20	10670
2011-11-17	3.11	3.15	3.04	3.11	10984
2011-11-18	3.11	3.20	3.03	3.16	11111
2011-11-21	3.09	3.47	3.09	3.32	545020
2011-11-22	3.46	3.60	3.44	3.56	41189
2011-11-23	3.56	3.60	3.44	3.53	14580
2011-11-25	3.45	3.59	3.45	3.59	8690
2011-11-28	3.59	3.69	3.54	3.64	24789
2011-11-29	3.46	3.63	3.46	3.62	4917
2011-11-30	3.65	3.65	3.47	3.62	18038
2011-12-01	3.55	3.91	3.53	3.77	34590
2011-12-02	3.72	4.01	3.70	4.01	45171
2011-12-05	4.11	4.25	4.04	4.20	60032
2011-12-06	4.17	4.29	4.06	4.18	28742
2011-12-07	4.10	4.22	4.02	4.14	18387
2011-12-08	4.09	4.28	3.88	4.05	32633
2011-12-09	4.06	4.24	3.86	4.20	41239
2011-12-12	4.15	4.30	4.06	4.21	23683
2011-12-13	4.27	4.35	4.18	4.20	14691
2011-12-14	4.11	4.23	4.10	4.19	14521
2011-12-15	4.26	4.26	4.04	4.07	18672
2011-12-16	4.08	4.23	4.06	4.07	45697
2011-12-19	4.06	4.06	3.80	3.84	8913
2011-12-20	3.87	3.87	3.60	3.76	16492
2011-12-21	3.75	3.78	3.71	3.76	4254
2011-12-22	3.74	3.90	3.65	3.88	29185
2011-12-23	3.86	4.02	3.86	4.02	4337
2011-12-27	4.02	4.05	3.82	3.92	40281
2011-12-28	3.87	3.90	3.80	3.88	52800
2011-12-29	3.83	3.89	3.80	3.83	17112
2011-12-30	3.80	3.82	3.54	3.70	20221
2012-01-03	3.70	3.89	3.55	3.78	40084
2012-01-04	3.77	4.21	3.50	4.15	34290
2012-01-05	4.15	4.15	3.92	4.07	18199
2012-01-06	4.07	4.10	4.03	4.07	6705
2012-01-09	4.06	4.12	4.02	4.10	7180
2012-01-10	4.12	4.12	4.02	4.03	14760
2012-01-11	4.03	4.15	4.02	4.11	22907
2012-01-12	4.05	4.19	3.92	4.04	17567
2012-01-13	3.98	3.98	3.83	3.90	34076
2012-01-17	4.01	4.01	3.70	3.88	39126
2012-01-18	3.79	3.87	3.67	3.86	33290
2012-01-19	3.85	3.94	3.77	3.90	32117
2012-01-20	3.90	3.97	3.86	3.94	12522
2012-01-23	3.90	3.98	3.89	3.97	15030
2012-01-24	3.94	4.11	3.76	4.03	18865
2012-01-25	4.04	4.04	3.89	3.95	2720
2012-01-26	4.11	4.11	3.92	4.05	4410
2012-01-27	4.00	4.11	4.00	4.00	14547
2012-01-30	4.00	4.06	3.92	4.06	14177
2012-01-31	4.03	4.09	4.03	4.05	4689
2012-02-01	4.05	4.08	3.91	4.08	2129
2012-02-02	4.01	4.09	3.99	4.03	7887
2012-02-03	4.05	4.09	3.97	4.01	4489
2012-02-06	3.96	4.05	3.91	3.93	5489
2012-02-07	3.91	4.04	3.91	3.98	14632
2012-02-08	4.01	4.06	3.91	4.05	23404
2012-02-09	3.95	4.09	3.95	4.05	12500
2012-02-10	4.03	4.09	3.93	4.09	14385
2012-02-13	4.07	4.27	4.06	4.26	35655
2012-02-14	4.19	4.31	4.18	4.31	27855
2012-02-15	4.28	4.45	3.92	4.41	26873
2012-02-16	4.41	4.44	4.34	4.40	5865
2012-02-17	4.40	4.40	4.32	4.39	6284
2012-02-21	4.35	4.58	4.35	4.50	73957
2012-02-22	4.46	4.66	4.38	4.43	29500
2012-02-23	4.36	4.54	4.35	4.51	37783
2012-02-24	4.58	4.72	4.48	4.68	22272
2012-02-27	4.77	4.84	4.45	4.79	30219
2012-02-28	4.77	4.95	4.68	4.95	16311
2012-02-29	4.95	5.55	4.88	5.37	98377
2012-03-01	5.40	5.75	5.39	5.71	36423
2012-03-02	5.78	6.00	5.71	5.85	44098
2012-03-05	5.91	5.91	5.29	5.46	96069
2012-03-06	5.42	5.75	5.30	5.68	33200
2012-03-07	5.86	5.95	5.74	5.86	34926
2012-03-08	5.62	5.84	5.41	5.77	32639
2012-03-09	5.73	5.77	5.33	5.43	37538
2012-03-12	5.40	5.40	5.00	5.13	51968
2012-03-13	5.12	5.26	5.06	5.26	27543
2012-03-14	5.23	5.53	5.15	5.40	55854
2012-03-15	5.34	5.51	5.22	5.43	30740
2012-03-16	5.47	5.55	5.28	5.38	67355
2012-03-19	5.34	5.44	5.13	5.43	26519
2012-03-20	5.37	5.46	4.99	5.33	34469
2012-03-21	5.26	5.33	5.15	5.23	20625
2012-03-22	5.26	5.39	5.07	5.28	41586
2012-03-23	5.31	5.38	5.17	5.27	18773
2012-03-26	5.20	5.34	5.19	5.34	13753
2012-03-27	5.26	5.53	5.21	5.47	22359
2012-03-28	5.51	5.53	5.38	5.39	12230
2012-03-29	5.40	6.00	5.34	6.00	150364
2012-03-30	5.68	6.07	5.68	5.81	71261
2012-04-02	5.67	5.95	5.66	5.85	30629
2012-04-03	5.78	5.88	5.64	5.66	9464
2012-04-04	5.61	5.85	5.51	5.51	18801
2012-04-05	5.41	5.51	5.24	5.35	40156
2012-04-09	5.15	5.39	5.09	5.32	19617
2012-04-10	5.28	5.48	5.28	5.31	22592
2012-04-11	5.37	5.40	5.33	5.37	17148
2012-04-12	5.34	5.87	5.34	5.71	19567
2012-04-13	5.78	5.95	5.74	5.89	25989
2012-04-16	5.91	6.00	5.90	5.92	30222
2012-04-17	5.96	6.00	5.95	5.96	36105
2012-04-18	5.99	5.99	5.91	5.96	4075
2012-04-19	5.88	5.99	5.87	5.94	10001
2012-04-20	5.99	5.99	5.84	5.84	7940
2012-04-23	5.71	5.82	5.61	5.63	13816
2012-04-24	5.61	5.65	5.52	5.53	8309
2012-04-25	5.57	5.66	5.43	5.56	8449
2012-04-26	5.62	5.62	5.45	5.56	33244
2012-04-27	5.70	5.70	5.38	5.38	10509
2012-04-30	5.47	5.56	5.43	5.51	17082
2012-05-01	5.47	5.53	5.37	5.45	15503
2012-05-02	5.43	5.52	5.42	5.46	14242
2012-05-03	5.43	5.53	5.43	5.47	14443
2012-05-04	5.63	5.69	5.37	5.49	35265
2012-05-07	5.41	5.75	5.41	5.72	27780
2012-05-08	5.61	5.83	5.61	5.73	23818
2012-05-09	5.66	5.70	5.48	5.48	27132
2012-05-10	5.56	5.85	5.40	5.85	31424
2012-05-11	5.49	5.80	5.49	5.74	47594
2012-05-14	5.73	5.82	5.56	5.62	14092
2012-05-15	5.55	5.70	5.41	5.58	16240
2012-05-16	5.65	5.65	5.33	5.35	26275
2012-05-17	5.31	5.45	4.98	5.26	51741
2012-05-18	5.19	5.19	4.72	4.81	35633
2012-05-21	4.63	4.85	4.50	4.59	9027
2012-05-22	4.57	4.66	4.29	4.37	36526
2012-05-23	4.22	4.22	3.86	4.10	46599
2012-05-24	4.06	4.06	3.67	3.83	26292
2012-05-25	3.89	4.00	3.70	4.00	47820
2012-05-29	4.08	4.16	3.63	4.16	99741
2012-05-30	4.02	4.10	3.78	3.93	65414
2012-05-31	3.93	4.10	3.84	4.05	34806
2012-06-01	3.93	4.00	3.77	3.88	58406
2012-06-04	3.86	3.91	3.50	3.69	74218
2012-06-05	3.79	3.82	3.51	3.74	62007
2012-06-06	3.73	3.80	3.61	3.67	41624
2012-06-07	3.65	3.73	3.62	3.67	11911
2012-06-08	3.65	3.72	3.56	3.61	26236
2012-06-11	3.62	3.75	3.60	3.75	22027
2012-06-12	3.80	3.80	3.62	3.71	24854
2012-06-13	3.65	3.72	3.52	3.57	43923
2012-06-14	3.54	3.63	3.50	3.50	17885
2012-06-15	3.54	3.61	3.51	3.61	19359
2012-06-18	3.58	3.73	3.53	3.60	27994
2012-06-19	3.66	3.66	3.57	3.60	5476
2012-06-20	3.63	3.63	3.50	3.53	17672
2012-06-21	3.55	3.63	3.40	3.54	61366
2012-06-22	3.51	3.55	3.36	3.36	51844
2012-06-25	3.33	3.33	3.20	3.29	8887
2012-06-26	3.33	3.58	3.33	3.53	9172
2012-06-27	3.46	3.63	3.46	3.60	23983
2012-06-28	3.54	3.54	3.47	3.52	6661
2012-06-29	3.64	3.69	3.51	3.62	5439
2012-07-02	3.66	3.95	3.65	3.84	26162
2012-07-03	3.90	4.99	3.90	4.36	42207
2012-07-05	4.40	4.46	4.26	4.31	25925
2012-07-06	4.23	4.25	4.01	4.17	46440
2012-07-09	4.06	4.43	3.95	4.40	21593
2012-07-10	4.40	4.40	4.09	4.34	21470
2012-07-11	4.38	4.45	4.11	4.42	38016
2012-07-12	4.30	4.41	4.23	4.23	16321
2012-07-13	4.31	4.45	4.00	4.32	14054
2012-07-16	4.37	4.37	4.20	4.31	6450
2012-07-17	4.38	4.38	4.20	4.34	4738
2012-07-18	4.28	4.42	4.12	4.35	4435
2012-07-19	4.24	4.31	4.15	4.25	7002
2012-07-20	4.15	4.28	4.10	4.23	9470
2012-07-23	4.08	4.17	4.07	4.14	11053
2012-07-24	3.93	4.15	3.93	4.11	1828
2012-07-25	4.19	4.28	4.07	4.27	5570
2012-07-26	4.22	4.30	4.10	4.30	9409
2012-07-27	4.19	4.60	4.15	4.55	25800
2012-07-30	4.47	4.47	4.26	4.40	2670
2012-07-31	4.25	4.49	4.25	4.40	13929
2012-08-01	4.48	4.49	4.40	4.47	6547
2012-08-02	4.45	4.50	4.45	4.49	6107
2012-08-03	4.60	4.60	4.43	4.43	5806
2012-08-06	4.55	5.24	4.55	4.79	66624
2012-08-07	5.62	5.62	4.75	5.24	23091
2012-08-08	5.21	5.30	5.00	5.15	27212
2012-08-09	5.27	5.41	5.05	5.12	35183
2012-08-10	5.22	5.35	4.87	5.10	21091
2012-08-13	5.02	5.28	4.90	4.99	8823
2012-08-14	4.97	5.30	4.97	5.15	6332
2012-08-15	5.04	5.17	5.00	5.02	43264
2012-08-16	7.10	7.35	6.21	6.46	1335433
2012-08-17	6.50	6.54	6.25	6.32	470416
2012-08-20	6.40	6.40	6.03	6.08	625270
2012-08-21	6.17	6.17	5.95	5.98	321374
2012-08-22	6.00	6.23	5.94	6.01	197504
2012-08-23	6.00	6.08	5.94	5.96	112412
2012-08-24	6.00	6.14	5.88	5.93	233705
2012-08-27	5.90	5.97	5.80	5.85	247137
2012-08-28	5.85	5.90	5.84	5.85	230035
2012-08-29	5.85	6.00	5.85	5.98	251789
2012-08-30	5.88	6.07	5.88	6.00	220021
2012-08-31	5.97	6.08	5.97	6.07	155756
2012-09-04	6.07	6.10	5.96	6.05	165616
2012-09-05	6.01	6.08	6.01	6.06	156585
2012-09-06	6.10	6.15	6.05	6.07	384293
2012-09-07	6.03	6.26	6.03	6.20	227541
2012-09-10	6.13	6.37	6.10	6.31	647041
2012-09-11	6.30	6.31	6.15	6.25	218775
2012-09-12	6.21	6.35	5.95	6.14	549082
2012-09-13	4.23	4.50	4.19	4.37	961599
2012-09-14	4.44	4.44	4.15	4.25	287889
2012-09-17	4.25	4.33	4.09	4.25	102124
2012-09-18	4.22	4.25	4.05	4.15	132662
2012-09-19	4.14	4.28	4.07	4.18	134814
2012-09-20	4.13	4.25	4.10	4.14	332083
2012-09-21	4.16	4.26	4.10	4.17	265045
2012-09-24	4.11	4.28	4.06	4.07	261805
2012-09-25	4.06	4.19	3.98	3.99	117507
2012-09-26	3.95	4.01	3.75	3.80	102663
2012-09-27	3.80	3.80	3.72	3.72	61621
2012-09-28	3.67	3.72	3.67	3.72	23122
2012-10-01	3.72	3.95	3.72	3.78	54669
2012-10-02	3.80	3.85	3.77	3.81	43778
2012-10-03	3.83	3.88	3.78	3.86	31307
2012-10-04	3.90	3.98	3.86	3.97	23702
2012-10-05	3.96	4.01	3.91	3.99	52426
2012-10-08	3.96	3.97	3.90	3.93	23802
2012-10-09	3.90	3.94	3.85	3.85	34389
2012-10-10	3.87	3.91	3.84	3.85	168840
2012-10-11	3.85	3.91	3.84	3.90	26782
2012-10-12	3.93	3.93	3.83	3.88	27179
2012-10-15	3.90	3.90	3.85	3.85	23967
2012-10-16	3.86	3.88	3.84	3.86	13236
2012-10-17	3.84	3.90	3.84	3.90	27550
2012-10-18	3.86	3.90	3.84	3.84	11580
2012-10-19	3.82	3.90	3.80	3.90	20626
2012-10-22	3.87	3.91	3.83	3.89	42866
2012-10-23	3.84	3.90	3.81	3.87	19704
2012-10-24	3.86	3.88	3.78	3.82	40480
2012-10-25	3.83	3.88	3.82	3.83	17374
2012-10-26	3.80	3.89	3.80	3.86	38036
2012-10-31	3.83	3.84	3.81	3.83	4947
2012-11-01	3.84	3.84	3.76	3.79	9906
2012-11-02	3.81	3.81	3.70	3.70	25589
2012-11-05	3.70	3.80	3.64	3.79	7330
2012-11-06	3.76	3.80	3.65	3.76	23828
2012-11-07	3.71	3.75	3.62	3.69	16476
2012-11-08	3.66	3.74	3.66	3.66	16883
2012-11-09	3.66	3.82	3.45	3.55	39092
2012-11-12	3.56	3.63	3.53	3.61	27270
2012-11-13	3.66	3.73	3.53	3.64	29937
2012-11-14	3.61	3.73	3.61	3.65	14626
2012-11-15	3.70	3.79	3.60	3.70	126458
2012-11-16	3.72	3.81	3.64	3.66	29492
2012-11-19	3.67	3.80	3.65	3.75	35624
2012-11-20	3.72	3.79	3.72	3.77	23302
2012-11-21	3.76	3.78	3.74	3.78	3721
2012-11-23	3.67	3.71	3.67	3.69	1500
2012-11-26	3.79	3.81	3.67	3.71	13552
2012-11-27	3.66	3.78	3.66	3.67	14231
2012-11-28	3.66	3.72	3.64	3.66	11802
2012-11-29	3.71	3.72	3.63	3.63	10388
2012-11-30	3.65	3.76	3.65	3.66	8088
2012-12-03	3.60	3.77	3.60	3.76	9534
2012-12-04	3.64	3.80	3.64	3.72	11690
2012-12-05	3.80	3.80	3.60	3.63	6324
2012-12-06	3.70	3.70	3.62	3.62	570
2012-12-07	3.62	3.66	3.55	3.55	13364
2012-12-10	3.65	3.65	3.59	3.60	10275
2012-12-11	3.60	3.67	3.55	3.55	22020
2012-12-12	3.56	3.58	3.50	3.55	34181
2012-12-13	3.55	3.60	3.55	3.55	6208
2012-12-14	3.55	3.59	3.53	3.58	14889
2012-12-17	3.59	3.68	3.52	3.55	34227
2012-12-18	3.53	3.54	3.51	3.51	18426
2012-12-19	3.51	3.59	3.51	3.59	8503
2012-12-20	3.53	3.59	3.49	3.49	11916
2012-12-21	3.50	3.60	3.43	3.60	32954
2012-12-24	3.57	3.71	3.43	3.43	19646
2012-12-26	3.44	3.63	3.25	3.28	34392
2012-12-27	3.26	3.50	3.26	3.39	13966
2012-12-28	3.39	3.54	3.28	3.42	21380
2012-12-31	3.37	3.58	3.35	3.35	5268
2013-01-02	3.47	3.47	3.33	3.36	13698
2013-01-03	3.37	3.48	3.31	3.31	8700
2013-01-04	3.30	3.39	3.30	3.34	4736
2013-01-07	3.35	3.47	3.23	3.23	11209
2013-01-08	3.33	3.57	3.21	3.44	48332
2013-01-09	3.50	3.60	3.48	3.60	12401
2013-01-10	3.47	3.68	3.47	3.49	8600
2013-01-11	3.57	3.70	3.52	3.52	5700
2013-01-14	3.46	3.65	3.44	3.64	5221
2013-01-15	3.44	3.50	3.37	3.37	2800
2013-01-16	3.33	3.59	3.33	3.39	8530
2013-01-17	3.40	3.40	3.35	3.35	6726
2013-01-18	3.34	3.39	3.25	3.27	13244
2013-01-22	3.32	3.47	3.32	3.36	5834
2013-01-23	3.38	3.48	3.34	3.34	6791
2013-01-24	3.30	3.38	3.25	3.38	6146
2013-01-25	3.38	3.39	3.18	3.24	19697
2013-01-28	3.22	3.31	3.21	3.31	4668
2013-01-29	3.26	3.44	3.21	3.28	3652
2013-01-31	3.35	3.47	3.13	3.21	9036
2013-02-01	3.25	3.43	3.22	3.25	5518
2013-02-04	3.24	3.40	3.21	3.29	5455
2013-02-05	3.30	3.30	3.20	3.20	5911
2013-02-06	3.20	3.37	3.20	3.20	2885
2013-02-07	3.21	3.28	3.19	3.28	7070
2013-02-08	3.14	3.29	3.02	3.27	24144
2013-02-11	3.29	3.40	3.29	3.36	20586
2013-02-12	3.37	3.38	3.27	3.27	5627
2013-02-13	3.26	3.34	3.23	3.23	3200
2013-02-14	3.30	3.38	3.21	3.21	2581
2013-02-19	3.21	3.38	3.21	3.28	3950
2013-02-20	3.25	3.50	3.25	3.30	4817
2013-02-21	3.31	3.35	3.21	3.21	7533
2013-02-22	3.27	3.34	3.26	3.34	3328
2013-02-25	3.38	3.48	3.38	3.46	9437
2013-02-26	3.26	3.33	3.26	3.33	2300
2013-02-28	3.25	3.35	3.22	3.24	4787
2013-03-01	3.23	3.34	3.22	3.22	5391
2013-03-04	3.30	3.35	3.25	3.34	12214
2013-03-05	3.31	3.39	3.29	3.35	8283
2013-03-06	3.33	3.39	3.28	3.38	8194
2013-03-07	3.38	3.41	3.29	3.31	6587
2013-03-08	3.35	3.38	3.23	3.23	15874
2013-03-11	3.22	3.39	3.22	3.39	8337
2013-03-12	3.37	3.39	3.31	3.39	8104
2013-03-13	3.36	3.61	3.36	3.51	125670
2013-03-14	3.47	3.85	3.50	3.62	15378
2013-03-15	3.65	3.80	3.44	3.48	27008
2013-03-18	3.45	3.55	3.35	3.54	19716
2013-03-19	3.53	3.65	3.48	3.52	36089
2013-03-20	3.50	3.61	3.59	3.59	2130
2013-03-21	3.60	3.63	3.54	3.54	7435
2013-03-22	3.56	3.64	3.38	3.55	10115
2013-03-25	3.49	3.66	3.49	3.55	5618
2013-03-26	3.53	3.84	3.53	3.60	8567
2013-03-27	3.67	3.68	3.60	3.67	5003
2013-03-28	3.63	3.73	3.63	3.68	6948
2013-04-01	3.64	4.20	3.64	4.00	24087
2013-04-02	4.00	4.05	3.86	3.86	3803
2013-04-03	3.84	4.22	3.72	3.78	9295
2013-04-04	3.75	4.12	3.75	3.78	1800
2013-04-05	3.89	4.10	3.69	3.99	15261
2013-04-08	3.93	4.06	3.90	3.92	9335
2013-04-09	3.88	3.95	3.69	3.74	13583
2013-04-10	3.85	3.86	3.69	3.70	7429
2013-04-15	3.68	3.68	3.68	3.68	102
2013-04-16	3.62	3.64	3.62	3.64	2200
2013-04-17	3.65	3.98	3.63	3.63	3555
2013-04-18	3.63	3.86	3.63	3.70	4747
2013-04-19	3.67	3.76	3.64	3.65	4690
2013-04-22	3.67	3.89	3.38	3.62	6400
2013-04-23	3.65	3.97	3.59	3.87	14983
2013-04-24	3.78	4.14	3.71	4.11	6464
2013-04-25	4.13	4.13	3.80	3.81	3008
2013-04-26	3.87	4.10	3.87	3.99	3000
2013-04-29	3.72	3.99	3.72	3.73	9943
2013-04-30	3.72	3.91	3.68	3.70	10908
2013-05-01	3.70	4.01	3.70	3.93	4800
2013-05-03	3.76	3.95	3.72	3.93	3318
2013-05-06	3.90	3.96	3.88	3.89	2428
2013-05-07	3.88	4.01	3.85	4.01	15800
2013-05-08	3.98	4.03	3.90	4.00	5852
2013-05-09	3.99	4.00	3.77	3.77	7700
2013-05-10	3.80	3.80	3.80	3.80	500
2013-05-13	3.85	3.96	3.73	3.94	4612
2013-05-14	3.92	4.00	3.53	3.57	18465
2013-05-15	3.61	3.91	3.57	3.82	10036
2013-05-16	3.59	3.86	3.58	3.59	6573
2013-05-17	3.61	3.89	3.60	3.63	2959
2013-05-20	3.64	3.86	3.64	3.75	4154
2013-05-21	3.69	3.90	3.57	3.65	8110
2013-05-22	3.73	3.90	3.73	3.76	13363
2013-05-23	3.72	3.90	3.85	3.86	18911
2013-05-24	3.76	3.90	3.76	3.90	9686
2013-05-28	3.80	3.86	3.77	3.85	7484
2013-05-29	3.79	4.00	3.78	3.92	7350
2013-05-30	3.92	3.99	3.70	3.79	5953
2013-05-31	3.78	3.92	3.62	3.91	16488
2013-06-03	3.85	3.86	3.40	3.40	11224
2013-06-04	3.58	3.74	3.55	3.56	9600
2013-06-05	3.51	3.70	3.48	3.50	14152
2013-06-06	3.59	3.89	3.50	3.80	5804
2013-06-07	3.73	3.83	3.51	3.65	3387
2013-06-10	3.67	3.90	3.67	3.84	14908
2013-06-11	3.87	3.87	3.65	3.76	3397
2013-06-12	3.77	3.84	3.67	3.80	6848
2013-06-13	3.82	3.85	3.52	3.68	1399
2013-06-14	3.63	3.68	3.52	3.54	4747
2013-06-17	3.55	3.82	3.55	3.81	3207
2013-06-18	3.75	3.62	3.52	3.62	1600
2013-06-19	3.62	3.86	3.62	3.83	11387
2013-06-20	3.66	3.79	3.60	3.64	3698
2013-06-21	3.64	3.73	3.60	3.60	3306
2013-06-24	3.60	3.65	3.53	3.53	7230
2013-06-25	3.51	3.82	3.51	3.67	5061
2013-06-26	3.68	3.79	3.55	3.79	3374
2013-06-27	3.78	3.77	3.67	3.76	600
2013-06-28	3.70	3.88	3.55	3.58	11597
2013-07-01	3.56	3.67	3.50	3.51	21887
2013-07-02	3.68	3.59	3.51	3.51	4327
2013-07-03	3.71	3.71	3.50	3.52	9551
2013-07-05	3.50	3.65	3.52	3.64	7770
2013-07-08	3.59	3.62	3.56	3.56	4782
2013-07-09	3.60	3.71	3.53	3.54	3991
2013-07-10	3.62	3.53	3.50	3.51	1133
2013-07-11	3.67	3.71	3.50	3.53	9335
2013-07-12	3.53	3.69	3.50	3.53	7902
2013-07-15	3.53	3.55	3.50	3.52	5100
2013-07-16	3.52	3.58	3.50	3.50	20674
2013-07-17	3.49	3.59	3.49	3.51	4900
2013-07-18	3.50	3.70	3.50	3.70	4271
2013-07-22	3.70	3.70	3.53	3.62	4612
2013-07-23	3.60	3.87	3.62	3.84	3234
2013-07-24	3.80	4.01	3.65	3.82	32769
2013-07-25	3.86	3.87	3.63	3.63	2636
2013-07-26	3.54	3.64	3.54	3.64	982
2013-07-29	3.65	3.95	3.55	3.74	5743
2013-07-30	3.70	3.86	3.63	3.63	11557
2013-07-31	3.73	3.92	3.58	3.76	9557
2013-08-01	3.73	3.79	3.62	3.79	3656
2013-08-02	3.78	3.62	3.62	3.62	100
2013-08-05	3.63	3.80	3.56	3.67	7390
2013-08-06	3.66	3.85	3.51	3.55	14523
2013-08-07	3.58	3.67	3.50	3.50	1400
2013-08-08	3.53	3.83	3.53	3.63	3826
2013-08-09	3.57	3.86	3.57	3.83	4205
2013-08-12	3.63	3.97	3.63	3.85	4766
2013-08-13	3.76	3.80	3.71	3.71	4894
2013-08-14	3.70	3.98	3.70	3.84	4023
2013-08-15	3.67	3.95	3.67	3.85	7133
2013-08-16	3.60	3.94	3.60	3.85	7836
2013-08-19	3.85	3.85	3.62	3.64	2708
2013-08-20	3.67	3.82	3.67	3.82	4708
2013-08-21	3.85	3.88	3.80	3.84	4699
2013-08-22	3.81	3.90	3.80	3.85	3436
2013-08-23	3.82	3.85	3.52	3.61	7143
2013-08-26	3.55	3.76	3.54	3.61	3802
2013-08-27	3.56	3.70	3.56	3.70	3245
2013-08-28	3.69	3.70	3.66	3.68	4000
2013-08-29	3.66	3.68	3.66	3.67	2700
2013-08-30	3.66	3.69	3.66	3.69	1999
2013-09-03	3.58	3.72	3.57	3.59	6835
2013-09-04	3.64	3.79	3.54	3.54	6925
2013-09-05	3.66	3.69	3.54	3.54	2289
2013-09-06	3.59	3.69	3.59	3.69	1335
2013-09-09	3.54	3.69	3.54	3.54	2370
2013-09-10	3.59	3.90	3.59	3.68	8081
2013-09-11	3.75	3.85	3.75	3.81	3572
2013-09-12	3.87	3.87	3.61	3.66	2312
2013-09-16	3.68	3.90	3.65	3.66	2433
2013-09-17	3.72	3.90	3.71	3.71	3009
2013-09-19	3.72	3.85	3.59	3.80	3911
2013-09-20	3.83	3.81	3.60	3.60	14226
2013-09-23	3.62	3.77	3.56	3.62	6985
2013-09-24	3.58	3.72	3.55	3.56	6741
2013-09-25	3.72	3.72	3.61	3.61	1045
2013-09-26	3.67	3.74	3.64	3.64	3895
2013-09-27	3.69	3.65	3.60	3.65	3300
2013-09-30	3.58	3.70	3.58	3.69	1893
2013-10-01	3.65	3.73	3.57	3.66	2637
2013-10-02	3.62	3.68	3.68	3.68	100
2013-10-03	3.55	3.55	3.54	3.55	500
2013-10-04	3.54	3.75	3.55	3.59	2576
2013-10-07	3.65	3.65	3.52	3.52	2797
2013-10-08	3.54	3.65	3.50	3.64	3444
2013-10-09	3.62	3.62	3.52	3.55	4345
2013-10-10	3.53	3.53	3.31	3.38	21198
2013-10-11	3.35	3.47	3.32	3.37	3357
2013-10-14	3.35	3.40	3.35	3.40	6364
2013-10-15	3.36	3.44	3.35	3.44	5886
2013-10-16	3.40	3.49	3.40	3.47	2998
2013-10-17	3.45	3.40	3.36	3.37	4446
2013-10-18	3.40	3.48	3.40	3.47	4229
2013-10-21	3.49	3.50	3.48	3.48	4001
2013-10-22	3.50	3.50	3.35	3.36	2937
2013-10-23	3.35	3.36	3.35	3.36	1078
2013-10-24	3.37	3.37	3.36	3.36	300
2013-10-25	3.38	3.54	3.36	3.54	10458
2013-10-28	3.45	3.61	3.45	3.61	5184
2013-10-30	3.53	3.62	3.52	3.52	1371
2013-10-31	3.52	3.50	3.42	3.49	3196
2013-11-01	3.46	3.45	3.35	3.36	2277
2013-11-04	3.38	3.48	3.35	3.35	4651
2013-11-05	3.37	3.40	3.25	3.40	1400
2013-11-06	3.35	3.48	3.35	3.47	1932
2013-11-07	3.49	3.49	3.38	3.38	1354
2013-11-08	3.35	3.40	3.33	3.35	10346
2013-11-11	3.38	3.41	3.25	3.31	5756
2013-11-12	3.30	3.46	3.30	3.46	3617
2013-11-13	3.49	3.49	3.30	3.43	4846
2013-11-14	3.30	3.42	3.15	3.33	15039
2013-11-15	3.21	3.49	3.19	3.48	16889
2013-11-18	3.50	3.57	3.33	3.54	23752
2013-11-19	3.60	3.60	3.60	3.60	295
2013-11-20	3.60	3.65	3.54	3.60	3700
2013-11-21	3.41	3.65	3.41	3.42	4922
2013-11-22	3.52	3.64	3.52	3.64	8300
2013-11-25	3.62	3.64	3.48	3.64	3276
2013-11-26	3.61	3.64	3.50	3.54	3711
2013-11-27	3.46	3.75	3.33	3.75	25468
2013-11-29	3.70	3.70	3.68	3.68	200
2013-12-02	3.73	3.84	3.50	3.53	5701
2013-12-03	3.41	3.79	3.41	3.64	2880
2013-12-04	3.64	3.64	3.54	3.54	2565
2013-12-05	3.58	3.72	3.50	3.51	14623
2013-12-06	3.48	3.66	3.50	3.50	6693
2013-12-09	3.51	3.68	3.50	3.63	3559
2013-12-10	3.48	3.60	3.48	3.51	9213
2013-12-11	3.59	3.59	3.51	3.51	3821
2013-12-12	3.53	3.65	3.53	3.54	4475
2013-12-13	3.55	3.72	3.53	3.64	11469
2013-12-16	3.61	3.63	3.63	3.63	121
2013-12-17	3.51	3.69	3.51	3.51	7225
2013-12-18	3.55	3.63	3.50	3.50	9139
2013-12-19	3.46	3.63	3.46	3.62	22512
2013-12-20	3.56	3.68	3.50	3.52	7003
2013-12-23	3.50	3.62	3.50	3.51	8715
2013-12-24	3.51	3.59	3.59	3.59	208
2013-12-26	3.55	3.59	3.50	3.50	5344
2013-12-27	3.54	3.59	3.54	3.59	851
2013-12-30	3.56	3.59	3.50	3.59	1617
2013-12-31	3.54	3.59	3.50	3.55	8911
2014-01-02	3.51	3.59	3.50	3.59	5726
2014-01-03	3.52	3.59	3.28	3.36	23834
2014-01-06	3.31	3.35	3.27	3.32	2247
2014-01-07	3.25	3.29	3.25	3.29	1028
2014-01-08	3.25	3.26	3.26	3.26	545
2014-01-09	3.25	3.39	3.24	3.38	3628
2014-01-10	3.34	3.34	3.31	3.32	3733
2014-01-14	3.24	3.32	3.24	3.29	3416
2014-01-15	3.26	3.26	3.21	3.24	23355
2014-01-16	3.20	3.33	3.20	3.33	2342
2014-01-17	3.33	3.22	3.22	3.22	652
2014-01-21	3.22	3.22	3.09	3.12	12124
2014-01-22	3.16	3.19	3.05	3.19	8127
2014-01-24	3.15	3.20	3.15	3.20	5734
2014-01-27	3.10	3.15	2.96	2.96	3038
2014-01-28	3.13	3.13	3.00	3.00	1200
2014-01-29	3.06	3.13	2.90	3.13	5099
2014-01-30	3.11	3.11	2.85	2.92	12194
2014-01-31	2.95	2.95	2.95	2.95	203
2014-02-03	2.91	2.94	2.50	2.89	4181
2014-02-04	2.85	2.85	2.85	2.85	502
2014-02-05	2.83	2.85	2.53	2.61	8713
2014-02-06	2.70	2.82	2.61	2.72	30228
2014-02-07	2.82	2.82	2.81	2.82	290
2014-02-10	2.66	2.87	2.62	2.86	8513
2014-02-11	2.84	2.85	2.64	2.64	8941
2014-02-12	2.79	2.81	2.74	2.79	1130
2014-02-13	2.73	2.84	2.66	2.82	11465
2014-02-14	2.81	2.81	2.81	2.81	100
2014-02-18	2.62	2.65	2.65	2.65	367
2014-02-19	2.60	2.64	2.60	2.60	2562
2014-02-20	2.64	2.75	2.61	2.75	3431
2014-02-21	2.63	2.72	2.63	2.64	1710
2014-02-24	2.63	2.78	2.63	2.78	51
2014-02-25	2.63	2.64	2.64	2.64	517
2014-02-26	2.75	2.77	2.64	2.69	4322
2014-02-27	2.63	2.63	2.55	2.56	5236
2014-02-28	2.50	2.50	2.50	2.50	325
2014-03-03	2.47	2.50	2.37	2.45	2555
2014-03-04	2.59	2.59	2.33	2.33	7296
2014-03-05	2.34	2.51	2.34	2.39	4954
2014-03-06	2.45	2.57	2.45	2.56	2477
2014-03-07	2.58	2.60	2.50	2.60	8577
2014-03-10	2.57	2.76	2.45	2.64	22458
2014-03-11	2.69	2.74	2.58	2.65	4478
2014-03-12	2.44	2.73	2.44	2.71	5719
2014-03-13	2.45	2.52	2.43	2.47	11977
2014-03-14	2.50	2.59	2.47	2.47	9192
2014-03-17	2.45	2.59	2.43	2.49	1382
2014-03-18	2.45	2.50	2.37	2.37	3572
2014-03-19	2.52	2.53	2.35	2.47	2526
2014-03-20	2.57	2.59	2.42	2.56	9812
2014-03-21	2.52	2.59	2.27	2.27	100368
2014-03-24	2.35	2.41	1.92	2.11	11782
2014-03-25	2.15	2.26	2.02	2.02	4151
2014-03-26	1.99	2.08	1.96	1.96	2458
2014-03-27	1.98	2.08	1.98	2.00	20942
2014-03-28	2.11	2.17	2.05	2.05	7390
2014-03-31	2.12	2.54	2.12	2.45	9721
2014-04-01	2.44	2.44	2.33	2.43	7649
2014-04-02	2.47	2.50	2.20	2.44	4332
2014-04-03	2.51	2.54	2.31	2.44	6465
2014-04-04	2.53	2.53	2.53	2.53	152
2014-04-07	2.27	2.49	2.05	2.49	1624
2014-04-08	2.16	2.48	2.16	2.37	2412
2014-04-09	2.45	2.48	2.22	2.28	3716
2014-04-10	2.33	2.33	2.24	2.24	3307
2014-04-11	2.44	2.46	2.41	2.41	1680
2014-04-14	2.37	2.50	2.31	2.32	2844
2014-04-15	2.46	2.46	2.38	2.40	2106
2014-04-16	2.41	2.58	2.41	2.58	533
2014-04-17	2.50	2.50	2.45	2.45	355
2014-04-22	2.49	2.50	2.49	2.50	665
2014-04-23	2.48	2.50	2.30	2.38	5676
2014-04-24	2.45	2.45	2.37	2.37	832
2014-04-25	2.36	2.50	2.39	2.39	4336
2014-04-28	2.30	2.40	2.30	2.31	2719
2014-04-29	2.45	2.45	2.39	2.40	1800
2014-04-30	2.58	2.58	2.58	2.58	16
2014-05-01	2.30	2.41	2.30	2.37	2502
2014-05-02	2.47	2.60	2.47	2.55	12506
2014-05-05	2.41	2.88	2.35	2.77	8165
2014-05-06	2.54	3.00	2.54	2.95	12823
2014-05-07	2.70	3.38	2.70	3.17	18200
2014-05-08	3.26	3.26	2.76	2.95	8158
2014-05-09	2.94	3.24	2.94	3.24	1523
2014-05-12	3.07	3.21	2.95	2.95	3425
2014-05-13	2.82	2.83	2.60	2.78	14340
2014-05-14	2.79	2.79	2.63	2.63	1582
2014-05-15	2.70	2.86	2.70	2.73	15299
2014-05-16	2.87	2.87	2.87	2.87	200
2014-05-19	2.81	3.01	2.63	3.01	775
2014-05-20	3.12	3.12	2.92	2.96	519
2014-05-21	2.98	3.01	2.81	2.95	13627
2014-05-22	2.95	2.95	2.95	2.95	100
2014-05-23	2.99	2.99	2.99	2.99	112
2014-05-27	2.99	3.00	2.90	2.90	304
2014-05-28	2.77	2.85	2.77	2.82	791
2014-05-29	2.77	2.83	2.70	2.70	470
2014-06-02	2.60	2.74	2.60	2.61	7448
2014-06-03	2.74	2.80	2.72	2.78	2757
2014-06-04	2.77	2.84	2.77	2.84	422
2014-06-05	2.75	2.85	2.66	2.84	2633
2014-06-09	2.79	2.79	2.66	2.66	900
2014-06-10	2.66	2.76	2.66	2.76	3911
2014-06-11	2.68	2.90	2.68	2.82	2746
2014-06-12	2.78	2.83	2.66	2.73	3309
2014-06-13	2.66	2.88	2.66	2.75	1369
2014-06-16	2.67	2.69	2.66	2.69	2420
2014-06-17	2.71	2.90	2.71	2.90	4385
2014-06-18	2.76	2.89	2.66	2.73	2976
2014-06-19	2.70	2.91	2.70	2.89	4819
2014-06-20	2.75	2.96	2.69	2.96	6962
2014-06-23	2.85	2.97	2.85	2.97	4158
2014-06-24	2.86	3.00	2.86	3.00	595
2014-06-25	2.99	2.91	2.91	2.91	844
2014-06-26	2.73	2.98	2.73	2.90	1785
2014-06-30	2.97	3.00	2.73	2.80	798
2014-07-01	2.74	2.87	2.69	2.87	739
2014-07-02	2.81	2.90	2.80	2.84	1658
2014-07-07	2.75	2.88	2.73	2.74	1520
2014-07-08	2.83	2.85	2.70	2.71	882
2014-07-09	2.82	3.00	2.71	2.71	1044
2014-07-10	2.68	2.68	2.68	2.68	228
2014-07-11	2.76	2.76	2.66	2.74	936
2014-07-15	2.69	2.69	2.66	2.66	382
2014-07-16	2.70	2.96	2.66	2.96	17220
2014-07-17	2.75	2.75	2.69	2.69	2317
2014-07-18	2.69	2.75	2.66	2.75	5877
2014-07-21	2.70	2.75	2.66	2.75	8237
2014-07-22	2.73	2.75	2.68	2.75	29267
2014-07-23	2.70	2.75	2.67	2.75	16544
2014-07-24	2.66	2.74	2.66	2.74	1316
2014-07-25	2.74	2.75	2.68	2.74	1310
2014-07-28	2.75	2.75	2.66	2.73	2723
2014-07-29	2.76	2.77	2.65	2.66	10651
2014-07-30	2.69	2.72	2.66	2.66	2510
2014-07-31	2.65	2.71	2.65	2.66	1218
2014-08-01	2.65	2.65	2.65	2.65	427
2014-08-04	2.65	2.72	2.65	2.65	4123
2014-08-05	2.74	2.80	2.65	2.74	5166
2014-08-06	2.67	2.74	2.65	2.72	9732
2014-08-07	2.75	2.75	2.66	2.75	3624
2014-08-08	2.75	2.75	2.62	2.75	3976
2014-08-11	2.75	2.75	2.60	2.75	20661
2014-08-12	2.70	2.70	2.62	2.70	1001
2014-08-13	2.65	2.70	2.60	2.68	8824
2014-08-14	2.68	2.75	2.66	2.66	14537
2014-08-18	2.71	2.75	2.66	2.75	13220
2014-08-19	2.69	2.76	2.68	2.76	11515
2014-08-20	2.69	2.69	2.69	2.69	1500
2014-08-21	2.68	2.78	2.67	2.78	9233
2014-08-22	2.80	2.80	2.69	2.79	3706
2014-08-25	2.69	2.80	2.68	2.80	2690
2014-08-26	2.74	2.80	2.70	2.70	902
2014-08-27	2.68	2.80	2.67	2.67	1343
2014-08-29	2.68	2.80	2.80	2.80	240
2014-09-02	2.80	2.80	2.80	2.80	1293
2014-09-03	2.78	2.78	2.70	2.78	1643
2014-09-04	2.79	2.79	2.79	2.79	1038
2014-09-05	2.75	2.80	2.69	2.69	2034
2014-09-08	2.69	2.70	2.58	2.58	7549
2014-09-09	2.56	2.69	2.56	2.61	3312
2014-09-10	2.62	2.72	2.50	2.50	1885
2014-09-11	2.45	2.46	2.37	2.42	3927
2014-09-12	2.42	2.44	2.27	2.32	2876
2014-09-15	2.16	2.28	2.12	2.16	1299
2014-09-16	2.05	2.14	2.00	2.14	2150
2014-09-17	2.11	2.11	2.11	2.11	305
2014-09-19	2.01	2.12	1.99	2.12	2251
2014-09-22	2.02	2.10	2.02	2.10	1126
2014-09-23	2.10	2.10	2.10	2.10	137
2014-09-24	2.07	2.17	2.07	2.10	1945
2014-09-26	2.10	2.10	2.00	2.00	6541
2014-09-30	1.98	1.98	1.80	1.80	2298
2014-10-01	1.80	2.04	1.67	1.92	6230
2014-10-02	1.81	2.03	2.00	2.01	6246
2014-10-03	2.01	2.01	1.92	1.92	894
2014-10-06	1.85	2.02	1.74	1.74	2319
2014-10-07	1.74	1.74	1.64	1.64	3962
2014-10-08	1.52	1.73	1.52	1.54	2845
2014-10-09	1.62	1.45	1.20	1.26	8763
2014-10-10	1.40	1.41	1.15	1.33	11292
2014-10-13	1.25	1.48	1.25	1.27	15474
2014-10-14	1.26	1.45	1.26	1.31	1421
2014-10-15	1.58	1.58	1.38	1.53	8151
2014-10-16	1.57	1.62	1.46	1.47	1574
2014-10-17	1.40	1.67	1.40	1.48	9337
2014-10-20	1.48	1.53	1.36	1.43	5914
2014-10-21	1.37	1.48	1.37	1.46	4649
2014-10-22	1.33	1.44	1.31	1.44	10037
2014-10-23	1.42	1.46	1.32	1.34	10614
2014-10-24	1.32	1.40	1.32	1.39	4074
2014-10-27	1.26	1.40	1.25	1.25	10996
2014-10-28	1.27	1.40	1.27	1.38	6571
2014-10-29	1.29	1.37	1.29	1.30	11812
2014-10-31	1.26	1.38	1.25	1.38	9389
2014-11-03	1.37	1.37	1.33	1.37	1902
2014-11-04	1.37	1.37	1.26	1.26	1702
2014-11-05	1.25	1.38	1.17	1.26	8734
2014-11-06	1.32	1.40	1.18	1.18	14007
2014-11-07	1.20	1.20	1.20	1.20	150
2014-11-10	1.20	1.37	1.15	1.15	4800
2014-11-11	1.18	1.39	1.18	1.36	4940
2014-11-12	1.28	1.70	1.28	1.51	6822
2014-11-13	1.66	1.70	1.66	1.70	5850
2014-11-14	1.57	1.69	1.57	1.69	4854
2014-11-17	1.75	1.97	1.75	1.91	19496
2014-11-18	2.00	2.87	2.00	2.31	30768
2014-11-19	2.45	2.80	2.45	2.60	45406
2014-11-20	2.54	2.55	2.40	2.40	12584
2014-11-21	2.56	2.79	2.55	2.60	11623
2014-11-24	2.69	2.70	2.51	2.55	8481
2014-11-25	2.55	2.61	2.50	2.50	3708
2014-11-26	2.44	2.70	2.44	2.46	4228
2014-11-28	2.70	2.70	2.70	2.70	1018
2014-12-01	2.70	2.70	2.60	2.70	6794
2014-12-02	2.67	2.72	2.60	2.60	5717
2014-12-03	2.66	2.80	2.60	2.77	16371
2014-12-04	2.82	2.85	2.59	2.62	28458
2014-12-05	2.60	2.75	2.01	2.30	30078
2014-12-08	2.18	2.47	1.67	1.75	15424
2014-12-09	1.64	2.16	1.64	1.99	12801
2014-12-10	1.97	2.31	1.97	2.10	10557
2014-12-11	2.11	2.30	2.03	2.28	15251
2014-12-12	2.27	2.45	2.24	2.45	11811
2014-12-15	2.20	2.52	2.20	2.26	18499
2014-12-16	2.22	2.48	2.23	2.27	11420
2014-12-17	2.29	2.50	2.26	2.47	17123
2014-12-18	2.35	2.45	2.22	2.38	6980
2014-12-19	2.35	2.42	2.20	2.22	30311
2014-12-22	2.21	2.57	2.29	2.47	51438
2014-12-23	2.40	2.50	2.33	2.49	14832
2014-12-24	2.51	2.57	2.09	2.50	4234
2014-12-26	2.50	2.51	2.36	2.47	11295
2014-12-29	2.39	2.69	2.27	2.44	14884
2014-12-30	2.31	2.70	2.31	2.36	10055
2015-01-02	2.45	2.68	2.45	2.60	7035
2015-01-05	2.71	2.73	2.65	2.65	2016
2015-01-06	2.34	2.72	2.34	2.47	2750
2015-01-07	2.41	2.49	2.37	2.37	2453
2015-01-08	2.50	2.53	2.21	2.31	9795
2015-01-09	2.26	2.40	2.26	2.40	1337
2015-01-12	2.49	2.50	2.44	2.44	1069
2015-01-13	2.43	2.48	2.42	2.48	1630
2015-01-14	2.34	2.54	2.34	2.41	852
2015-01-16	2.34	2.52	2.34	2.51	13982
2015-01-20	2.45	2.57	2.41	2.57	11403
2015-01-21	2.58	2.59	2.30	2.53	5200
2015-01-22	2.53	2.60	2.53	2.60	739
2015-01-23	2.54	2.64	2.38	2.64	9433
2015-01-26	2.51	2.67	2.56	2.56	702
2015-01-27	2.42	2.58	2.42	2.58	700
2015-01-29	2.54	2.56	2.52	2.52	550
2015-01-30	2.57	2.70	2.56	2.56	17398
2015-02-02	2.56	2.65	2.56	2.65	3237
2015-02-03	2.58	2.63	2.58	2.59	1202
2015-02-04	2.69	2.70	2.66	2.66	1500
2015-02-05	2.70	2.71	2.66	2.71	7650
2015-02-06	2.70	2.92	2.65	2.92	32973
2015-02-09	2.86	3.03	2.86	3.00	9247
2015-02-10	2.92	3.03	2.92	3.02	5359
2015-02-11	3.10	3.10	3.10	3.10	1058
2015-02-12	3.01	3.05	2.81	2.81	71993
2015-02-13	2.93	2.93	2.91	2.91	571
2015-02-17	2.83	3.00	2.98	2.98	5188
2015-02-18	3.07	3.07	2.80	2.92	20407
2015-02-19	2.98	2.98	2.97	2.97	500
2015-02-20	2.96	2.96	2.88	2.88	1303
2015-02-23	2.79	2.90	2.79	2.90	741
2015-02-24	2.98	3.00	2.98	2.99	1704
2015-02-25	2.99	3.00	3.00	3.00	1065
2015-02-26	2.85	3.00	2.73	2.75	13939
2015-02-27	2.76	2.99	2.78	2.99	563
2015-03-02	2.92	3.00	2.77	2.81	5946
2015-03-03	2.85	2.85	2.85	2.85	439
2015-03-04	2.86	2.88	2.80	2.81	6232
2015-03-05	2.82	2.85	2.82	2.85	902
2015-03-06	2.75	2.75	2.71	2.75	9257
2015-03-09	2.73	0.00	0.00	2.75	1701
2015-03-10	2.87	2.88	2.71	2.77	3795
2015-03-11	2.73	2.79	2.73	2.79	4807
2015-03-12	2.58	2.69	2.56	2.64	5344
2015-03-13	2.46	2.79	1.85	2.41	8228
2015-03-16	2.31	2.64	2.03	2.33	8350
2015-03-17	2.42	2.46	2.42	2.46	1059
2015-03-18	2.21	2.30	2.20	2.30	2825
2015-03-19	2.27	2.29	2.16	2.16	1493
2015-03-20	2.20	2.29	2.13	2.19	4000
2015-03-23	1.99	2.25	1.99	2.25	2943
2015-03-24	2.17	2.17	2.17	2.17	203
2015-03-25	2.21	2.21	2.21	2.21	261
2015-03-26	2.29	2.30	2.05	2.08	16707
2015-03-27	2.29	2.29	2.09	2.09	667
2015-03-30	2.28	2.28	2.27	2.27	327
2015-03-31	2.30	2.30	2.14	2.17	5054
2015-04-01	2.16	2.29	2.16	2.19	2913
2015-04-02	2.29	2.29	2.21	2.23	3773
2015-04-06	2.29	2.29	2.18	2.18	1907
2015-04-07	2.16	2.29	2.20	2.29	1325
2015-04-08	2.18	2.29	2.16	2.16	1918
2015-04-09	2.17	2.25	2.00	2.10	2458
2015-04-10	2.13	2.20	2.08	2.20	2975
2015-04-13	2.07	2.20	1.91	2.07	7799
2015-04-14	2.11	2.21	1.93	2.03	11678
2015-04-15	2.17	2.18	2.01	2.03	2089
2015-04-16	2.13	2.14	2.03	2.03	1725
2015-04-17	2.11	2.11	2.05	2.05	791
2015-04-20	2.05	2.05	2.04	2.05	102422
2015-04-21	1.96	2.12	1.95	2.05	202565
2015-04-22	2.02	2.30	1.94	2.05	113561
2015-04-23	2.14	2.29	2.09	2.29	102190
2015-04-24	2.11	2.34	2.11	2.34	108772
2015-04-27	2.35	2.45	2.20	2.45	9231
2015-04-28	2.45	2.75	2.33	2.57	10395
2015-04-29	2.37	2.88	2.37	2.84	19690
2015-04-30	2.75	2.60	2.56	2.60	813
2015-05-01	2.60	3.00	2.60	2.90	28391
2015-05-04	3.00	3.00	2.42	2.96	4543
2015-05-05	2.80	2.75	2.54	2.59	8982
2015-05-06	2.47	2.97	2.50	2.70	7755
2015-05-07	2.69	2.88	2.63	2.71	8058
2015-05-08	2.75	2.88	2.67	2.67	2704
2015-05-11	2.90	2.97	2.64	2.88	7493
2015-05-12	2.85	2.89	2.63	2.89	7606
2015-05-13	2.81	2.99	2.81	2.97	5201
2015-05-14	2.82	2.82	2.66	2.66	1846
2015-05-15	2.65	2.75	2.53	2.72	1442
2015-05-18	2.64	2.68	2.51	2.51	7262
2015-05-19	2.63	2.86	2.56	2.69	3937
2015-05-20	2.51	2.77	2.51	2.60	4695
2015-05-21	2.61	2.75	2.53	2.62	5211
2015-05-22	2.49	2.55	2.48	2.49	1141
2015-05-26	2.42	2.42	2.42	2.42	100
2015-05-27	2.40	2.81	2.40	2.78	4169
2015-05-28	2.77	2.77	2.39	2.61	6803
2015-05-29	2.76	2.76	2.66	2.69	1021
2015-06-01	2.63	2.63	2.38	2.50	9801
2015-06-02	2.50	2.60	2.58	2.58	825
2015-06-03	2.38	2.59	2.38	2.56	2712
2015-06-04	2.41	2.59	2.41	2.59	435
2015-06-05	2.57	2.57	2.40	2.46	1317
2015-06-08	2.51	2.89	2.51	2.88	36199
2015-06-09	2.85	3.07	2.85	2.95	40693
2015-06-10	3.04	3.24	3.04	3.11	43552
2015-06-11	3.20	4.76	3.20	3.66	238210
2015-06-12	3.58	4.39	3.58	3.86	121520
2015-06-15	3.90	4.33	3.67	3.74	66682
2015-06-16	3.82	4.10	3.40	3.54	68671
2015-06-17	3.47	3.99	3.47	3.68	41851
2015-06-18	3.89	3.94	3.71	3.71	40523
2015-06-19	3.87	3.95	3.22	3.22	61460
2015-06-22	3.15	3.38	3.05	3.05	8530
2015-06-23	3.00	3.40	3.00	3.01	13770
2015-06-24	3.03	3.24	3.03	3.23	10200
2015-06-25	3.18	3.24	3.07	3.24	3720
2015-06-26	3.20	3.62	3.20	3.39	44623
2015-06-29	3.27	3.49	3.25	3.42	11159
2015-06-30	3.32	3.58	3.32	3.53	2317
2015-07-01	3.61	3.80	3.60	3.69	8345
2015-07-02	3.69	3.80	3.46	3.77	9249
2015-07-06	3.71	3.86	3.48	3.84	10352
2015-07-07	3.77	3.95	3.60	3.94	24176
2015-07-08	3.91	3.92	3.75	3.84	20070
2015-07-09	3.97	4.02	3.75	3.89	18676
2015-07-10	3.76	4.01	3.60	4.01	19725
2015-07-13	3.84	3.96	3.74	3.96	9544
2015-07-14	4.02	4.02	3.86	3.94	8673
2015-07-15	3.94	4.09	3.90	4.02	6527
2015-07-16	4.07	4.09	3.79	3.92	9707
2015-07-17	4.07	4.07	3.91	3.92	4684
2015-07-20	3.86	3.93	3.60	3.88	5135
2015-07-21	3.85	3.98	3.63	3.94	15236
2015-07-22	3.72	3.88	3.70	3.74	2483
2015-07-23	3.81	4.08	3.81	3.94	3274
2015-07-24	4.03	4.09	3.75	3.98	13088
2015-07-27	3.87	3.98	3.87	3.97	774
2015-07-28	4.00	4.02	3.91	3.92	14780
2015-07-29	4.00	4.05	3.80	4.00	5867
2015-07-30	4.01	4.01	3.84	3.90	4475
2015-07-31	4.01	4.01	3.89	3.90	7566
2015-08-03	3.90	3.95	3.50	3.91	10041
2015-08-04	3.79	3.98	3.71	3.83	5753
2015-08-05	3.83	3.94	3.61	3.94	9320
2015-08-06	3.98	3.98	3.77	3.96	3305
2015-08-07	3.96	3.97	3.87	3.87	1627
2015-08-10	3.94	3.99	3.93	3.99	4081
2015-08-11	4.00	4.00	3.95	4.00	5203
2015-08-12	3.96	4.00	3.85	4.00	14358
2015-08-13	3.91	3.97	3.84	3.92	11085
2015-08-14	3.92	3.99	3.92	3.98	3095
2015-08-17	3.94	3.97	3.94	3.97	1548
2015-08-18	3.93	4.00	3.92	3.96	10759
2015-08-19	3.95	4.00	3.93	3.93	7497
2015-08-20	3.92	3.98	3.92	3.92	1034
2015-08-21	3.94	3.97	3.89	3.90	20823
2015-08-24	3.85	3.86	3.73	3.77	34987
2015-08-25	3.75	3.79	3.65	3.69	14175
2015-08-26	3.85	3.86	3.65	3.86	13436
2015-08-27	3.96	3.96	3.88	3.94	1767
2015-08-28	3.97	3.97	3.82	3.82	2411
2015-08-31	3.95	3.99	3.80	3.99	3123
2015-09-01	3.92	3.99	3.85	3.97	22936
2015-09-02	3.97	3.98	3.83	3.91	14496
2015-09-03	3.90	3.99	3.85	3.85	11455
2015-09-04	3.83	3.95	3.75	3.93	13935
2015-09-08	3.86	3.93	3.77	3.85	6086
2015-09-09	3.92	3.93	3.78	3.90	1084
2015-09-10	3.79	3.79	3.79	3.79	150
2015-09-11	3.79	3.83	3.74	3.83	4961
2015-09-14	3.80	3.84	3.74	3.76	9348
2015-09-15	3.75	3.75	3.70	3.73	6357
2015-09-16	3.73	3.73	3.73	3.73	894
2015-09-17	3.76	3.81	3.76	3.81	416
2015-09-18	3.75	3.84	3.65	3.65	10307
2015-09-21	3.65	3.74	3.64	3.74	2131
2015-09-22	3.64	3.73	3.63	3.70	4490
2015-09-23	3.84	3.84	3.63	3.82	7146
2015-09-24	3.73	3.74	3.73	3.74	376
2015-09-25	3.71	3.71	3.65	3.65	673
2015-09-28	3.64	3.80	3.39	3.40	26544
2015-09-29	3.60	3.60	3.42	3.43	9473
2015-09-30	3.53	3.73	3.42	3.72	6644
2015-10-01	3.48	3.51	3.33	3.50	4409
2015-10-02	3.31	3.43	3.30	3.43	7471
2015-10-05	3.53	3.53	3.36	3.40	3016
2015-10-06	3.58	3.64	3.58	3.64	687
2015-10-07	3.41	3.48	3.40	3.42	903
2015-10-08	3.40	3.40	3.40	3.40	2202
2015-10-09	3.42	3.66	3.40	3.41	2750
2015-10-12	3.41	3.42	3.41	3.42	290
2015-10-13	3.42	3.42	3.41	3.41	413
2015-10-14	3.40	3.40	3.40	3.40	574
2015-10-15	3.40	3.64	3.40	3.64	2303
2015-10-16	3.43	3.43	3.43	3.43	1164
2015-10-19	3.43	3.43	3.43	3.43	572
2015-10-22	3.39	3.39	3.36	3.36	1365
2015-10-23	3.37	3.37	3.37	3.37	355
2015-10-26	3.37	3.48	3.30	3.30	5570
2015-10-27	3.22	3.38	3.21	3.25	2248
2015-10-28	3.22	3.34	3.10	3.10	5847
2015-10-29	3.10	3.10	2.81	3.02	3062
2015-10-30	2.98	3.17	2.93	3.02	7224
2015-11-02	3.15	3.19	3.14	3.14	885
2015-11-03	3.20	3.20	3.20	3.20	321
2015-11-04	3.10	3.10	3.10	3.10	306
2015-11-05	3.10	3.10	3.10	3.10	359
2015-11-10	3.15	3.15	3.11	3.13	837
2015-11-13	3.09	3.09	3.09	3.09	1457
2015-11-17	3.08	3.10	3.05	3.09	5759
2015-11-18	3.09	3.18	3.08	3.08	803
2015-11-19	3.18	3.18	3.18	3.18	100
2015-11-20	3.15	3.15	3.08	3.15	2453
2015-11-23	3.15	3.15	3.06	3.14	1038
2015-11-24	3.15	3.15	3.08	3.08	755
2015-11-25	3.15	3.15	3.06	3.15	2422
2015-11-27	3.20	3.20	3.19	3.19	288
2015-11-30	3.05	3.20	3.05	3.18	1554
2015-12-01	3.05	3.20	3.05	3.20	956
2015-12-02	3.05	3.13	3.05	3.13	2926
2015-12-03	3.13	3.15	3.05	3.06	6780
2015-12-04	3.15	3.15	3.08	3.15	6857
2015-12-07	3.06	3.06	2.58	2.96	16136
2015-12-08	2.95	3.00	2.86	2.99	24251
2015-12-09	2.98	3.00	2.93	3.00	17839
2015-12-10	2.86	3.00	2.86	2.97	19064
2015-12-11	2.94	2.97	2.88	2.88	3588
2015-12-14	2.87	2.95	2.87	2.90	8789
2015-12-15	2.96	3.19	2.80	3.17	28589
2015-12-16	3.08	3.11	3.00	3.05	2308
2015-12-17	2.82	3.00	2.80	2.96	4220
2015-12-18	2.95	2.95	2.95	2.95	841
2015-12-21	2.90	3.00	2.89	2.98	7725
2015-12-22	2.98	3.04	2.98	3.01	22489
2015-12-23	2.90	3.02	2.85	3.02	19054
2015-12-24	2.85	3.00	2.85	3.00	2141
2015-12-28	2.90	3.18	2.90	3.00	4004
2015-12-29	3.01	3.18	3.00	3.18	7307
2015-12-30	3.20	3.20	3.15	3.20	1719
2015-12-31	3.17	3.20	3.17	3.20	649
2016-01-04	3.08	3.20	2.97	3.10	3997
2016-01-05	3.19	3.20	3.04	3.20	11478
2016-01-06	3.09	3.60	3.04	3.48	27051
2016-01-07	3.15	3.38	3.15	3.38	3859
2016-01-08	3.27	3.27	3.27	3.27	193
2016-01-11	3.15	3.40	3.15	3.40	3143
2016-01-12	3.30	3.35	3.24	3.26	3305
2016-01-13	3.20	3.30	3.17	3.20	4675
2016-01-14	3.16	3.18	3.16	3.18	1345
2016-01-15	3.05	3.22	3.05	3.12	642
2016-01-19	3.08	3.10	3.05	3.10	3562
2016-01-20	3.04	3.04	3.04	3.04	2036
2016-01-21	3.07	3.07	3.07	3.07	228
2016-01-22	3.07	3.07	3.07	3.07	0
2016-01-25	3.13	3.16	3.01	3.02	1857
2016-01-26	3.09	3.18	3.09	3.10	5057
2016-01-27	3.10	3.10	3.10	3.10	0
2016-01-28	3.10	3.10	3.01	3.01	6115
2016-01-29	3.04	3.10	3.04	3.04	1792
2016-02-01	2.99	3.05	2.71	3.05	6327
2016-02-02	2.75	3.09	2.75	3.04	4695
2016-02-03	3.01	3.01	3.00	3.00	1849
2016-02-04	3.00	3.10	2.94	3.10	2872
2016-02-05	3.10	3.10	3.10	3.10	0
2016-02-08	3.01	3.01	3.01	3.01	1236
2016-02-09	3.01	3.01	3.01	3.01	0
2016-02-10	3.03	3.03	3.01	3.01	3177
2016-02-11	3.01	3.01	3.01	3.01	1933
2016-02-12	2.91	3.07	2.91	3.04	5605
2016-02-16	3.07	3.07	3.01	3.01	383
2016-02-17	2.99	2.99	2.90	2.90	19818
2016-02-18	2.89	3.01	2.89	3.01	3610
2016-02-19	2.85	3.02	2.82	3.02	2007
2016-02-22	3.01	3.01	3.01	3.01	1721
2016-02-23	3.01	3.01	3.01	3.01	804
2016-02-24	3.09	3.09	3.09	3.09	1373
2016-02-25	3.01	3.04	3.01	3.01	301
2016-02-26	3.09	3.09	3.09	3.09	326
2016-02-29	3.10	3.10	3.10	3.10	1494
2016-03-01	3.02	3.02	3.02	3.10	140
2016-03-02	3.06	3.06	3.06	3.06	1123
2016-03-03	3.10	3.10	2.99	2.99	3505
2016-03-04	3.03	3.08	3.00	3.00	459
2016-03-07	3.01	3.10	3.01	3.01	2447
2016-03-08	3.09	3.09	3.09	3.09	100
2016-03-09	3.01	3.09	3.01	3.01	410
2016-03-10	3.09	3.09	3.09	3.09	0
2016-03-11	3.10	3.10	3.01	3.05	6925
2016-03-14	3.04	3.10	3.04	3.10	1457
2016-03-15	3.14	3.14	3.14	3.14	208
2016-03-16	3.15	3.15	3.15	3.15	266
2016-03-17	3.14	3.15	3.14	3.15	449
2016-03-18	3.15	3.15	3.15	3.15	496
2016-03-21	3.15	3.16	3.15	3.16	706
2016-03-22	3.20	3.20	3.20	3.20	200
2016-03-23	3.04	3.04	3.04	3.04	226
2016-03-24	3.04	3.04	3.04	3.04	0
2016-03-29	3.15	3.23	3.15	3.22	808
2016-03-30	3.15	3.15	3.15	3.15	30
2016-03-31	3.05	3.05	3.00	3.00	1205
2016-04-01	3.03	3.16	3.03	3.16	2809
2016-04-04	3.15	3.21	3.15	3.15	518
2016-04-05	3.15	3.15	3.15	3.15	0
2016-04-06	3.15	3.15	3.15	3.15	93
2016-04-07	3.15	3.15	3.15	3.15	48
2016-04-08	3.18	3.18	3.18	3.18	307
2016-04-11	3.23	3.23	3.20	3.23	2053
2016-04-12	3.15	3.16	3.15	3.16	2082
2016-04-13	3.15	3.15	3.15	3.15	3290
2016-04-14	3.10	3.10	3.10	3.10	655
2016-04-15	3.22	3.22	3.10	3.11	5563
2016-04-18	3.23	3.23	3.11	3.11	1408
2016-04-19	3.17	3.19	3.10	3.10	1802
2016-04-20	3.16	3.16	3.10	3.11	1578
2016-04-21	3.16	3.16	3.01	3.01	1330
2016-04-22	3.12	3.12	3.03	3.03	371
2016-04-25	3.12	3.15	3.12	3.12	667
2016-04-26	3.18	3.19	3.02	3.02	4311
2016-04-27	3.11	3.11	3.00	3.00	3043
2016-04-28	3.02	3.02	3.00	3.00	3784
2016-04-29	3.02	3.02	2.99	3.01	4915
2016-05-02	2.78	3.01	2.77	2.99	10465
2016-05-03	2.98	3.01	2.98	3.01	10200
2016-05-04	3.01	3.01	2.99	3.00	6263
2016-05-05	2.99	3.01	2.99	3.00	2065
2016-05-06	3.00	3.02	3.00	3.02	1094
2016-05-09	3.01	3.01	3.00	3.00	609
2016-05-10	3.00	3.00	3.00	3.00	0
2016-05-11	3.00	3.00	3.00	3.00	0
2016-05-12	3.01	3.02	3.00	3.00	570
2016-05-13	3.00	3.00	3.00	3.00	0
2016-05-16	3.01	3.19	3.00	3.11	2558
2016-05-17	3.15	3.20	3.10	3.10	3490
2016-05-18	3.03	3.04	3.00	3.04	1979
2016-05-19	3.05	3.18	3.00	3.18	2348
2016-05-20	3.11	3.18	3.11	3.12	1262
2016-05-23	3.12	3.12	3.10	3.10	1861
2016-05-24	3.10	3.19	2.99	3.00	8240
2016-05-25	3.04	3.04	2.83	2.83	12785
2016-05-26	2.94	2.94	2.59	2.73	22075
2016-05-27	2.90	2.90	2.81	2.81	3427
2016-05-31	2.94	2.94	2.94	2.94	1068
2016-06-01	2.95	3.08	2.95	3.04	3988
2016-06-02	3.20	3.21	3.13	3.13	838
2016-06-03	3.24	3.24	3.14	3.14	5458
2016-06-06	3.06	3.29	3.01	3.01	25149
2016-06-07	3.02	3.11	2.75	2.79	18314
2016-06-08	2.89	3.08	2.80	2.87	25694
2016-06-09	2.83	2.88	2.67	2.68	14688
2016-06-10	2.66	2.88	2.64	2.65	24655
2016-06-13	2.67	2.86	2.65	2.66	18194
2016-06-14	2.73	2.86	2.64	2.65	18270
2016-06-15	2.64	2.75	2.64	2.64	17980
2016-06-16	2.66	3.12	2.62	2.77	43509
2016-06-17	2.96	3.02	2.74	2.79	174934
2016-06-20	2.83	3.07	2.81	3.02	12577
2016-06-21	3.01	3.06	2.95	3.05	2535
2016-06-22	3.10	3.10	2.96	2.98	14345
2016-06-23	3.07	3.07	3.00	3.06	7200
2016-06-24	3.06	3.21	2.87	3.08	3512
2016-06-27	3.01	3.05	2.82	3.04	3449
2016-06-28	3.02	3.08	3.00	3.00	1487
2016-06-29	3.00	3.04	2.86	2.96	8063
2016-06-30	3.02	3.09	2.85	2.91	3437
2016-07-01	2.96	3.07	2.80	2.83	9405
2016-07-05	2.92	2.94	2.67	2.72	21051
2016-07-06	2.83	2.87	2.75	2.85	8839
2016-07-07	2.88	2.91	2.76	2.76	4452
2016-07-08	2.88	2.89	2.80	2.86	3162
2016-07-11	2.91	2.91	2.71	2.78	7073
2016-07-12	2.84	2.91	2.79	2.91	6176
2016-07-13	2.90	2.93	2.78	2.79	9049
2016-07-14	2.90	2.90	2.77	2.80	3625
2016-07-15	2.87	2.92	2.79	2.92	3831
2016-07-18	2.90	2.92	2.85	2.90	10410
2016-07-19	2.91	2.91	2.90	2.90	2534
2016-07-20	2.90	2.90	2.90	2.90	0
2016-07-21	2.85	2.91	2.85	2.91	310
2016-07-22	2.91	2.91	2.91	2.91	0
2016-07-25	2.91	2.91	2.91	2.91	0
2016-07-26	2.90	2.91	2.90	2.91	1163
2016-07-27	2.88	2.88	2.86	2.86	2983
2016-07-28	2.91	2.99	2.90	2.99	22349
2016-07-29	2.92	2.99	2.90	2.99	1333
2016-08-01	3.01	3.01	2.99	2.99	1007
2016-08-02	2.95	2.99	2.95	2.99	210
2016-08-03	2.95	2.95	2.95	2.95	101
2016-08-04	3.00	3.01	2.94	2.94	1858
2016-08-05	2.96	3.00	2.91	2.92	11531
2016-08-08	2.91	3.01	2.90	2.91	10849
2016-08-09	3.00	3.00	3.00	3.00	100
2016-08-10	3.00	3.00	3.00	3.00	136
2016-08-11	2.97	2.97	2.95	2.95	400
2016-08-12	2.99	2.99	2.95	2.95	504
2016-08-15	2.95	2.95	2.95	2.95	100
2016-08-16	2.95	2.95	2.95	2.95	112
2016-08-17	3.01	3.01	2.90	2.90	1442
2016-08-18	2.90	2.95	2.90	2.90	1430
2016-08-19	2.94	3.00	2.75	2.90	3992
2016-08-22	2.86	2.89	2.75	2.78	11664
2016-08-23	2.79	3.00	2.79	3.00	708
2016-08-24	3.00	3.00	2.89	2.89	1390
2016-08-25	0.00	0.00	0.00	2.89	60
2016-08-26	2.96	3.01	2.96	3.01	4272
2016-08-29	3.18	3.18	3.15	3.15	4986
2016-08-30	3.13	3.13	3.13	3.13	345
2016-08-31	0.00	0.00	0.00	3.13	1
2016-09-01	3.04	3.04	3.04	3.04	222
2016-09-02	3.03	3.08	3.02	3.08	1723
2016-09-06	3.09	3.09	3.03	3.04	840
2016-09-07	3.12	3.14	3.08	3.08	1458
2016-09-08	3.04	3.04	3.04	3.04	127
2016-09-09	3.03	3.05	3.02	3.03	758
2016-09-12	3.02	3.02	3.02	3.02	317
2016-09-13	3.03	3.03	3.02	3.02	1355
2016-09-14	3.02	3.02	3.02	3.02	117
2016-09-15	3.05	3.08	3.05	3.08	800
2016-09-16	3.02	3.12	3.02	3.12	1358
2016-09-19	3.02	3.02	3.02	3.02	1034
2016-09-20	3.02	3.04	3.02	3.04	668
2016-09-21	0.00	0.00	0.00	3.04	329
2016-09-22	3.02	3.11	3.02	3.11	2522
2016-09-23	3.04	3.04	3.02	3.02	553
2016-09-26	3.03	3.07	3.03	3.07	454
2016-09-27	0.00	0.00	0.00	3.07	36
2016-09-28	0.00	0.00	0.00	3.07	79
2016-09-29	3.01	3.02	2.97	2.97	2533
2016-09-30	3.01	3.06	3.00	3.01	2653
2016-10-03	3.00	3.00	3.00	3.00	853
2016-10-04	3.00	3.03	3.00	3.00	1828
2016-10-05	3.00	3.01	2.97	3.00	2832
2016-10-06	3.00	3.00	3.00	3.00	705
2016-10-07	3.07	3.07	3.07	3.07	164
2016-10-10	3.07	3.13	3.07	3.13	2257
2016-10-11	3.14	3.15	3.14	3.15	10627
2016-10-12	0.00	0.00	0.00	3.15	20
2016-10-13	3.08	3.22	3.08	3.21	5164
2016-10-14	3.19	3.19	3.19	3.19	159
2016-10-17	3.02	3.25	3.02	3.25	674
2016-10-18	3.13	3.25	3.12	3.25	9383
2016-10-19	3.02	3.15	3.02	3.15	2495
2016-10-20	3.15	3.15	3.15	3.15	783
2016-10-21	0.00	0.00	0.00	3.15	42
2016-10-24	3.24	3.29	3.24	3.29	4741
2016-10-25	3.51	3.54	3.48	3.50	15749
2016-10-26	3.54	3.54	3.23	3.49	3443
2016-10-27	0.00	0.00	0.00	3.49	114
2016-10-28	0.00	0.00	0.00	3.49	11
2016-11-01	3.33	3.33	3.33	3.33	245
2016-11-02	0.00	0.00	0.00	3.33	12
2016-11-03	3.20	3.31	3.20	3.21	4874
2016-11-04	3.21	3.21	3.21	3.21	244
2016-11-07	0.00	0.00	0.00	3.21	82
2016-11-08	3.06	3.06	3.06	3.06	747
2016-11-09	0.00	0.00	0.00	3.06	107
2016-11-10	0.00	0.00	0.00	3.06	50
2016-11-11	0.00	0.00	0.00	3.06	11
2016-11-14	3.03	3.19	3.02	3.19	4450
2016-11-15	3.03	3.03	3.02	3.02	892
2016-11-16	3.05	3.05	3.05	3.05	722
2016-11-17	3.02	3.11	3.02	3.11	1629
2016-11-18	3.02	3.02	3.02	3.02	276
2016-11-21	3.09	3.09	3.02	3.03	1809
2016-11-22	3.03	3.03	3.03	3.03	171
2016-11-25	0.00	0.00	0.00	3.03	208
2016-11-28	0.00	0.00	0.00	3.03	57
2016-11-30	3.00	3.00	2.99	2.99	4169
2016-12-01	2.99	2.99	2.99	2.99	880
2016-12-02	2.99	2.99	2.99	2.99	728
2016-12-05	3.10	3.19	3.10	3.15	2932
2016-12-06	3.15	3.15	3.07	3.07	1212
2016-12-07	3.05	3.11	3.05	3.11	3476
2016-12-08	3.07	3.07	3.03	3.03	1824
2016-12-09	3.05	3.05	2.79	2.80	9815
2016-12-12	2.80	2.83	2.72	2.72	13714
2016-12-13	2.64	2.80	2.64	2.80	1463
2016-12-14	2.71	2.81	2.71	2.81	604
2016-12-15	2.82	2.82	2.82	2.82	130
2016-12-16	2.71	2.71	2.71	2.71	322
2016-12-19	2.80	2.80	2.72	2.78	1670
2016-12-20	2.73	2.80	2.73	2.80	962
2016-12-21	2.80	2.89	2.80	2.89	254
2016-12-22	2.85	2.85	2.85	2.85	598
2016-12-23	2.85	2.90	2.85	2.90	1705
2016-12-27	2.85	2.85	2.85	2.85	1334
2016-12-28	2.85	2.85	2.85	2.85	120
2016-12-29	0.00	0.00	0.00	2.85	400
2016-12-30	2.85	2.86	2.70	2.84	3361
2017-01-03	2.80	2.86	2.80	2.86	730
2017-01-04	2.84	2.90	2.80	2.80	2759
2017-01-05	0.00	0.00	0.00	2.80	88
2017-01-06	2.87	2.87	2.87	2.87	209
2017-01-09	0.00	0.00	0.00	2.87	36
2017-01-10	2.86	2.86	2.72	2.72	2876
2017-01-11	2.85	2.88	2.75	2.82	11324
2017-01-12	2.72	2.73	2.72	2.73	768
2017-01-13	2.75	3.40	2.73	3.07	28976
2017-01-17	0.00	0.00	0.00	3.07	173
2017-01-18	3.06	3.06	3.06	3.06	258
2017-01-20	0.00	0.00	0.00	3.06	118
2017-01-23	2.73	2.87	2.73	2.86	3160
2017-01-24	2.87	2.87	2.74	2.80	1953
2017-01-25	2.73	2.73	2.73	2.73	166
2017-01-26	2.78	2.78	2.75	2.77	2562
2017-01-27	2.87	2.87	2.87	2.87	158
2017-01-30	2.74	2.75	2.72	2.72	6007
2017-01-31	2.67	2.84	2.67	2.84	1111
2017-02-01	2.90	2.94	2.73	2.73	1222
2017-02-02	2.74	2.74	2.73	2.73	664
2017-02-03	0.00	0.00	0.00	2.73	34
2017-02-06	0.00	0.00	0.00	2.73	88
2017-02-08	2.74	2.74	2.74	2.74	426
2017-02-09	0.00	0.00	0.00	2.74	73
2017-02-10	2.75	2.75	2.37	2.65	16006
2017-02-13	2.71	2.92	2.67	2.70	21169
2017-02-14	2.66	2.87	2.66	2.81	14345
2017-02-15	0.00	0.00	0.00	2.81	100
2017-02-16	2.81	2.81	2.81	2.81	492
2017-02-17	2.78	2.78	2.78	2.78	297
2017-02-21	2.78	2.78	2.78	2.78	2685
2017-02-22	2.75	2.75	2.75	2.75	141
2017-02-23	2.75	2.75	2.70	2.70	654
2017-02-24	2.71	2.75	2.71	2.75	1213
2017-02-27	2.73	2.74	2.73	2.73	1392
2017-02-28	2.73	2.73	2.69	2.70	2566
2017-03-01	2.70	2.70	2.69	2.69	2915
2017-03-02	2.66	2.74	2.66	2.71	1074
2017-03-03	2.66	2.67	2.66	2.67	3543
2017-03-06	2.65	2.68	2.65	2.68	2489
2017-03-07	2.67	2.68	2.67	2.68	1419
2017-03-08	2.67	2.75	2.65	2.75	10565
2017-03-09	2.70	2.70	2.65	2.65	770
2017-03-10	2.65	2.70	2.42	2.42	26328
2017-03-13	2.41	2.51	2.30	2.51	26647
2017-03-14	2.51	2.58	2.51	2.58	3232
2017-03-15	2.60	2.60	2.54	2.54	785
2017-03-16	2.54	2.54	2.54	2.54	314
2017-03-17	2.54	2.54	2.54	2.54	214
2017-03-20	2.54	2.57	2.51	2.51	2346
2017-03-21	2.37	2.62	2.37	2.62	4735
2017-03-22	0.00	0.00	0.00	2.62	8
2017-03-23	2.55	2.65	2.55	2.62	1582
2017-03-24	2.62	2.62	2.61	2.62	1707
2017-03-27	2.68	2.68	2.68	2.68	375
2017-03-28	2.61	2.65	2.61	2.65	578
2017-03-29	2.70	2.70	2.70	2.70	4067
2017-03-30	2.65	2.65	2.65	2.65	853
2017-03-31	0.00	0.00	0.00	2.65	116
2017-04-03	2.64	2.65	2.61	2.65	1294
2017-04-04	2.61	2.61	2.61	2.61	157
2017-04-05	2.62	2.71	2.62	2.69	2994
2017-04-06	2.68	2.68	2.68	2.68	100
2017-04-07	2.66	2.66	2.65	2.65	1302
2017-04-10	2.63	2.63	2.61	2.61	2711
2017-04-11	2.61	2.63	2.58	2.58	3748
2017-04-13	2.57	2.62	2.57	2.61	1498
2017-04-17	2.57	2.69	2.41	2.69	17336
2017-04-18	2.56	2.60	2.48	2.51	11205
2017-04-19	2.60	2.60	2.42	2.57	9495
2017-04-20	2.41	2.65	2.41	2.52	14399
2017-04-21	2.57	2.57	2.53	2.53	484
2017-04-24	2.51	2.69	2.51	2.65	20657
2017-04-25	2.65	3.49	2.65	3.19	149164
2017-04-26	3.35	3.35	2.72	2.75	37248
2017-04-27	2.69	2.82	2.64	2.68	1497
2017-04-28	2.89	2.89	2.60	2.60	20705
2017-05-01	2.60	2.75	2.60	2.60	3458
2017-05-02	2.60	2.60	2.52	2.59	4388
2017-05-03	2.49	2.49	2.49	2.49	125
2017-05-04	2.43	2.73	2.43	2.65	5978
2017-05-05	2.58	2.58	2.56	2.56	1022
2017-05-08	2.52	2.75	2.43	2.55	17131
2017-05-09	2.53	2.65	2.43	2.55	10799
2017-05-10	2.51	2.51	2.51	2.51	920
2017-05-11	2.49	2.51	2.49	2.51	7732
2017-05-12	2.50	2.50	2.47	2.47	5588
2017-05-15	2.50	2.55	2.22	2.48	47122
2017-05-16	2.52	2.64	2.39	2.39	26170
2017-05-17	2.38	2.50	2.38	2.50	624
2017-05-18	2.39	2.46	2.15	2.46	42304
2017-05-19	2.34	2.49	2.19	2.44	54967
2017-05-22	2.52	2.53	2.40	2.40	31080
2017-05-23	2.36	2.36	2.36	2.36	200
2017-05-24	0.00	0.00	0.00	2.36	13
2017-05-26	0.00	0.00	0.00	2.36	92
2017-05-30	2.42	2.42	2.42	2.42	4750
2017-06-01	2.37	2.37	2.37	2.37	685
2017-06-02	2.46	2.46	2.36	2.38	2210
2017-06-05	2.36	2.42	2.22	2.36	9138
2017-06-06	2.37	2.38	2.37	2.38	3052
2017-06-07	2.39	2.45	2.34	2.37	8182
2017-06-08	2.43	2.43	2.43	2.43	405
2017-06-09	2.38	2.58	2.22	2.32	7381
2017-06-12	2.40	2.57	2.26	2.40	10803
2017-06-13	2.40	2.46	2.36	2.36	2502
2017-06-14	2.46	2.46	2.22	2.35	12829
2017-06-15	2.55	2.57	2.51	2.51	898
2017-06-16	2.28	2.30	2.28	2.30	1212
2017-06-19	2.36	2.60	2.36	2.54	1096
2017-06-20	2.66	2.66	2.42	2.42	309
2017-06-21	2.40	2.50	2.40	2.50	6047
2017-06-22	2.57	2.57	2.54	2.54	474
2017-06-23	2.50	2.51	2.40	2.49	7965
2017-06-26	2.57	2.61	2.40	2.41	12739
2017-06-27	2.44	2.47	2.43	2.43	17431
2017-06-28	2.56	2.58	2.45	2.45	11664
2017-06-29	2.42	2.62	2.42	2.52	11260
2017-06-30	2.57	2.66	2.44	2.66	10428
2017-07-03	2.61	2.61	2.41	2.41	2424
2017-07-05	2.43	2.61	2.43	2.60	7099
2017-07-06	2.48	2.74	2.48	2.70	5773
2017-07-07	2.76	2.76	2.56	2.59	13254
2017-07-10	2.62	2.70	2.53	2.59	6014
2017-07-11	2.58	2.66	2.46	2.54	27036
2017-07-12	2.64	2.68	2.52	2.60	41239
2017-07-13	2.62	2.62	2.42	2.42	6954
2017-07-14	2.54	2.54	2.54	2.54	310
2017-07-17	2.42	2.55	2.42	2.54	34480
2017-07-18	2.61	2.62	2.50	2.50	33357
2017-07-19	2.58	2.58	2.51	2.53	21138
2017-07-20	2.48	2.58	2.45	2.53	19857
2017-07-21	2.50	2.57	2.46	2.53	6020
2017-07-24	2.45	2.59	2.45	2.58	588
2017-07-25	2.54	2.55	2.50	2.53	10963
2017-07-26	2.43	2.45	2.41	2.43	7746
2017-07-27	2.51	2.53	2.51	2.53	2836
2017-07-28	2.45	2.50	2.35	2.50	10857
2017-07-31	2.40	2.47	2.39	2.47	1675
2017-08-01	2.49	2.54	2.40	2.40	13949
2017-08-02	2.48	2.55	2.40	2.41	3802
2017-08-03	2.43	2.58	2.43	2.56	17249
2017-08-04	2.58	2.60	2.48	2.52	26777
2017-08-07	2.52	2.55	2.52	2.55	1156
2017-08-08	2.45	2.45	2.45	2.45	117
2017-08-09	2.51	2.54	2.51	2.51	889
2017-08-10	0.00	0.00	0.00	2.51	24
2017-08-11	0.00	0.00	0.00	2.51	113
2017-08-14	2.44	2.45	2.42	2.45	1393
2017-08-15	2.42	2.45	2.39	2.41	2323
2017-08-16	2.42	2.50	2.42	2.49	8500
2017-08-17	2.49	2.54	2.39	2.48	7990
2017-08-18	2.43	2.47	2.42	2.47	470
2017-08-21	2.43	2.61	2.41	2.41	26819
2017-08-22	2.42	2.43	2.41	2.43	2452
2017-08-23	2.43	2.49	2.35	2.44	23044
2017-08-24	2.41	2.46	2.36	2.39	13942
2017-08-25	2.40	2.53	2.33	2.36	32120
2017-08-28	2.42	2.59	2.37	2.53	36062
2017-08-29	2.53	2.65	2.39	2.63	29947
2017-08-30	2.59	2.67	2.44	2.62	29953
2017-08-31	2.61	2.63	2.45	2.45	27489
2017-09-01	2.45	2.56	2.38	2.51	14118
2017-09-05	2.40	2.45	2.39	2.44	4683
2017-09-06	2.47	2.47	2.37	2.38	6485
2017-09-07	2.42	2.49	2.37	2.38	18864
2017-09-08	2.39	2.40	2.24	2.25	23679
2017-09-11	2.23	2.34	2.14	2.14	28925
2017-09-12	2.34	2.34	2.23	2.24	1331
2017-09-13	2.22	2.46	2.22	2.32	10724
2017-09-14	2.25	2.27	2.23	2.25	3378
2017-09-15	2.27	2.38	2.27	2.38	9886
2017-09-18	2.32	2.42	2.28	2.31	16439
2017-09-19	2.32	2.46	2.26	2.46	4954
2017-09-20	2.36	2.48	2.36	2.47	4562
2017-09-21	2.45	2.45	2.24	2.41	3519
2017-09-22	2.42	2.51	2.41	2.43	12705
2017-09-25	2.48	2.54	2.28	2.32	14761
2017-09-26	2.31	2.55	2.31	2.52	6282
2017-09-27	2.50	2.50	2.25	2.32	13005
2017-09-28	2.31	2.37	2.30	2.36	10302
2017-09-29	2.32	2.39	2.32	2.35	3964
2017-10-02	2.44	2.45	2.31	2.32	3240
2017-10-03	2.33	2.33	2.33	2.33	528
2017-10-04	2.41	2.41	2.37	2.39	8732
2017-10-05	2.36	2.38	2.31	2.36	2659
2017-10-06	2.35	2.40	2.33	2.40	1548
2017-10-09	2.29	2.31	2.29	2.31	452
2017-10-10	2.31	2.39	2.27	2.38	14177
2017-10-11	2.44	2.44	2.29	2.33	1605
2017-10-12	2.29	2.44	2.29	2.31	849
2017-10-13	2.21	2.38	2.21	2.32	2764
2017-10-16	2.25	2.25	2.25	2.25	107
2017-10-17	0.00	0.00	0.00	2.25	13
2017-10-18	2.20	2.31	2.20	2.30	3249
2017-10-19	2.41	2.41	2.23	2.29	5570
2017-10-20	2.25	2.33	2.20	2.31	3934
2017-10-23	0.00	0.00	0.00	2.31	1
2017-10-24	2.28	2.28	2.28	2.28	550
2017-10-25	2.30	2.38	2.30	2.37	2827
2017-10-26	2.28	2.29	2.26	2.26	1924
2017-10-27	2.30	2.42	2.30	2.42	1361
2017-10-30	2.30	2.40	2.25	2.28	43822
2017-10-31	2.27	2.30	2.27	2.30	1015
2017-11-01	2.27	2.32	2.26	2.32	14312
2017-11-02	2.39	2.40	2.37	2.37	8457
2017-11-03	2.35	2.36	2.35	2.35	2380
2017-11-06	2.27	2.36	2.26	2.27	1742
2017-11-07	2.26	2.27	2.25	2.25	13552
2017-11-08	2.20	2.32	2.17	2.22	24536
2017-11-09	2.31	2.33	2.29	2.32	6006
2017-11-10	2.20	2.40	2.18	2.30	23525
2017-11-13	2.40	2.42	2.13	2.15	37407
2017-11-14	2.25	2.25	2.18	2.18	3729
2017-11-15	2.19	2.32	2.19	2.25	4233
2017-11-16	2.21	2.35	2.21	2.33	3738
2017-11-17	2.31	2.44	2.27	2.44	4328
2017-11-20	2.40	2.49	2.32	2.32	6511
2017-11-21	2.49	2.49	2.42	2.42	1268
2017-11-22	2.33	2.40	2.24	2.24	941
2017-11-24	2.39	2.41	2.28	2.29	4090
2017-11-27	2.34	2.38	2.28	2.38	9819
2017-11-28	0.00	0.00	0.00	2.38	64
2017-11-29	2.25	2.26	2.14	2.16	20108
2017-11-30	2.14	2.27	2.14	2.17	3701
2017-12-01	2.19	2.46	2.14	2.35	3517
2017-12-04	2.43	2.43	2.22	2.22	3640
2017-12-05	2.24	2.29	2.18	2.26	10255
2017-12-06	2.28	2.28	2.27	2.28	2486
2017-12-07	2.28	2.39	2.28	2.38	7831
2017-12-08	2.37	2.46	2.35	2.35	11472
2017-12-11	2.30	2.30	2.22	2.24	2527
2017-12-12	2.22	2.43	2.22	2.28	6189
2017-12-13	2.38	2.38	2.31	2.31	3300
2017-12-14	2.37	2.39	2.37	2.39	4387
2017-12-15	2.39	2.50	2.27	2.40	16095
2017-12-18	2.58	2.58	2.35	2.44	6989
2017-12-19	2.48	2.52	2.41	2.41	9320
2017-12-20	2.35	2.45	2.35	2.45	1733
2017-12-21	2.30	2.36	2.28	2.28	13973
2017-12-22	2.33	2.42	2.33	2.35	3615
2017-12-26	2.28	2.35	2.28	2.35	5262
2017-12-27	2.32	2.43	2.29	2.30	5817
2017-12-28	2.33	2.35	2.28	2.35	1745
2017-12-29	2.26	2.40	2.26	2.40	4741
2018-01-02	2.40	2.49	2.34	2.45	9465
2018-01-03	2.36	2.38	2.32	2.35	5439
2018-01-04	2.33	2.36	2.32	2.32	4024
2018-01-05	2.32	2.38	2.27	2.29	4140
2018-01-08	2.33	2.38	2.29	2.29	7238
2018-01-09	2.28	2.31	2.28	2.31	3261
2018-01-10	2.35	2.36	2.27	2.35	6738
2018-01-11	2.33	2.35	2.23	2.28	6158
2018-01-12	2.26	2.29	2.25	2.25	2259
2018-01-16	2.27	2.32	2.25	2.32	6529
2018-01-17	2.28	2.31	2.22	2.22	4624
2018-01-18	2.20	2.24	2.20	2.20	2120
2018-01-19	2.26	2.26	2.20	2.20	3765
2018-01-22	2.33	2.33	2.30	2.30	500
2018-01-23	2.25	2.25	2.23	2.23	240
2018-01-24	2.25	2.25	2.24	2.25	7724
2018-01-25	2.21	2.28	2.21	2.28	1258
2018-01-26	2.26	2.26	2.22	2.22	2416
2018-01-29	0.00	0.00	0.00	2.22	75
2018-01-30	0.00	0.00	0.00	2.22	49
2018-01-31	2.26	2.28	2.22	2.22	3461
2018-02-01	2.33	2.33	2.24	2.28	5051
2018-02-02	2.36	2.38	2.22	2.25	10824
2018-02-05	2.34	2.35	2.20	2.20	6567
2018-02-06	2.20	2.30	2.20	2.30	238
2018-02-07	2.27	2.27	2.20	2.21	2354
2018-02-08	2.21	2.21	2.20	2.20	679
2018-02-09	2.20	2.26	2.20	2.26	533
2018-02-12	2.21	2.21	2.21	2.21	253
2018-02-13	0.00	0.00	0.00	2.21	91
2018-02-14	2.20	2.21	2.20	2.21	2236
2018-02-15	2.20	2.26	2.20	2.20	1848
2018-02-16	2.20	2.20	2.20	2.20	232
2018-02-20	2.20	2.24	2.20	2.20	444
2018-02-21	0.00	0.00	0.00	2.20	2
2018-02-22	2.20	2.26	2.20	2.22	1999
2018-02-23	0.00	0.00	0.00	2.22	43
2018-02-26	2.25	2.25	2.25	2.25	178
2018-02-27	0.00	0.00	0.00	2.25	103
2018-02-28	2.20	2.24	2.20	2.24	507
2018-03-01	2.24	2.25	2.24	2.25	1893
2018-03-02	0.00	0.00	0.00	2.25	85
2018-03-05	2.20	2.25	2.20	2.25	647
2018-03-06	2.22	2.24	2.20	2.20	1176
2018-03-07	2.24	2.25	2.20	2.20	1308
2018-03-08	0.00	0.00	0.00	2.20	7
2018-03-09	2.21	2.22	2.20	2.22	1839
2018-03-12	2.22	2.22	2.05	2.05	8811
2018-03-13	2.15	2.15	2.15	2.15	223
2018-03-14	0.00	0.00	0.00	2.15	55
2018-03-15	0.00	0.00	0.00	2.15	6
2018-03-16	0.00	0.00	0.00	2.15	92
2018-03-19	1.95	2.05	1.95	2.05	2070
2018-03-20	2.00	2.07	2.00	2.03	12811
2018-03-21	2.13	2.14	1.95	1.96	9971
2018-03-22	2.03	2.03	2.00	2.00	1645
2018-03-23	2.00	2.00	2.00	2.00	182
2018-03-26	2.00	2.15	2.00	2.15	19997
2018-03-27	2.07	2.07	2.07	2.07	397
2018-03-28	2.00	2.28	2.00	2.20	23286
2018-03-29	2.04	2.04	2.04	2.04	496
2018-04-02	2.05	2.08	2.05	2.08	517
2018-04-03	2.08	2.14	2.01	2.14	774
2018-04-04	0.00	0.00	0.00	2.14	108
2018-04-05	2.23	2.23	2.13	2.13	2322
2018-04-06	2.01	2.01	2.01	2.01	313
2018-04-09	2.10	2.35	2.00	2.02	18836
2018-04-10	2.18	2.18	2.03	2.03	2413
2018-04-11	0.00	0.00	0.00	2.03	130
2018-04-12	2.02	2.09	2.01	2.09	2235
2018-04-13	2.00	2.13	2.00	2.13	709
2018-04-16	0.00	0.00	0.00	2.13	4
2018-04-17	0.00	0.00	0.00	2.13	111
2018-04-18	2.13	2.24	2.00	2.00	2682
2018-04-19	2.08	2.08	2.01	2.01	420
2018-04-20	2.11	2.11	2.05	2.05	579
2018-04-23	2.11	2.11	2.11	2.11	176
2018-04-24	2.27	2.27	2.10	2.15	3306
2018-04-25	2.21	2.21	2.12	2.12	1416
2018-04-26	2.20	2.20	2.15	2.15	953
2018-04-27	2.20	2.20	2.15	2.15	1964
2018-04-30	2.19	2.20	2.19	2.20	374
2018-05-01	2.20	2.29	2.07	2.29	2558
2018-05-02	2.23	2.23	2.23	2.23	280
2018-05-04	0.00	0.00	0.00	2.23	104
2018-05-07	0.00	0.00	0.00	2.23	101
2018-05-08	2.06	2.14	2.06	2.14	292
2018-05-09	2.12	2.12	2.06	2.11	316
2018-05-10	2.10	2.17	2.05	2.05	4809
2018-05-11	2.05	2.11	2.00	2.01	3462
2018-05-14	0.00	0.00	0.00	2.01	82
2018-05-15	0.00	0.00	0.00	2.01	1
2018-05-16	2.01	2.01	2.01	2.01	550
2018-05-17	0.00	0.00	0.00	2.01	34
2018-05-18	2.00	2.00	2.00	2.00	1166
2018-05-21	2.00	2.05	2.00	2.00	2987
2018-05-23	1.95	2.04	1.65	1.87	6885
2018-05-24	1.90	2.14	1.62	1.70	43167
2018-05-25	1.63	1.63	1.63	1.63	428
2018-05-29	1.58	1.63	1.58	1.63	3751
2018-05-30	1.63	1.89	1.52	1.86	4289
2018-05-31	1.65	1.75	1.65	1.75	3385
2018-06-01	1.61	1.74	1.61	1.73	905
2018-06-04	1.66	1.97	1.66	1.92	7389
2018-06-05	2.04	2.22	1.77	2.22	10941
2018-06-06	2.22	2.23	2.09	2.14	1082
2018-06-07	2.12	2.25	2.02	2.13	12204
2018-06-08	2.10	2.10	2.03	2.03	447
2018-06-11	2.15	2.15	2.15	2.15	306
2018-06-12	2.23	2.24	2.03	2.03	2165
2018-06-13	2.16	2.21	2.16	2.16	675
2018-06-14	2.00	2.00	2.00	2.00	167
2018-06-15	1.98	2.24	1.94	1.94	7337
2018-06-18	1.92	2.22	1.92	2.02	3041
2018-06-19	2.32	2.32	1.97	1.97	8741
2018-06-20	2.16	2.28	2.16	2.25	2659
2018-06-21	1.90	2.10	1.90	1.90	2158
2018-06-22	2.09	2.09	1.90	2.02	1114
2018-06-25	2.02	2.02	2.02	2.02	182
2018-06-26	0.00	0.00	0.00	2.02	92
2018-06-27	2.09	2.50	1.90	1.91	170345
2018-06-28	1.90	1.91	1.84	1.84	6783
2018-06-29	1.91	2.17	1.84	2.07	4557
2018-07-02	1.95	2.01	1.78	2.01	7960
2018-07-03	0.00	0.00	0.00	2.01	34
2018-07-05	2.01	2.01	1.80	1.80	4820
2018-07-06	1.80	1.80	1.78	1.78	1744
2018-07-09	1.85	1.90	1.79	1.79	12822
2018-07-10	1.82	2.02	1.79	1.81	15338
2018-07-11	1.79	1.81	1.78	1.78	1026
2018-07-12	0.00	0.00	0.00	1.78	19
2018-07-13	1.78	1.78	1.71	1.71	13202
2018-07-16	1.81	2.00	1.79	1.87	33105
2018-07-17	1.85	2.05	1.78	1.78	13617
2018-07-18	1.90	2.22	1.81	1.90	13000
2018-07-19	1.80	2.01	1.80	1.85	10140
2018-07-20	1.93	1.93	1.93	1.93	236
2018-07-23	1.87	2.02	1.87	1.90	3086
2018-07-24	1.85	1.87	1.79	1.79	3997
2018-07-25	1.73	1.73	1.73	1.73	338
2018-07-26	1.87	1.87	1.75	1.75	2353
2018-07-27	1.85	1.87	1.75	1.75	2034
2018-07-30	1.83	2.02	1.74	1.90	6721
2018-07-31	2.30	3.83	2.15	2.30	9430630
2018-08-01	2.26	2.31	1.81	1.95	527403
2018-08-02	1.92	2.09	1.75	1.85	132977
2018-08-03	1.84	2.14	1.72	2.12	86213
2018-08-06	2.10	2.10	1.79	1.81	42177
2018-08-07	1.78	1.81	1.70	1.70	80822
2018-08-08	1.70	1.80	1.70	1.71	31673
2018-08-09	1.72	1.73	1.70	1.71	16076
2018-08-10	1.71	1.75	1.70	1.71	41171
2018-08-13	1.70	1.75	1.70	1.75	5809
2018-08-14	1.71	1.72	1.70	1.72	15403
2018-08-15	1.71	1.71	1.53	1.64	38711
2018-08-16	1.64	1.85	1.64	1.81	41451
2018-08-17	1.72	1.88	1.71	1.86	11362
2018-08-20	1.85	1.87	1.76	1.78	18045
2018-08-21	1.81	2.00	1.78	2.00	20716
2018-08-22	1.96	2.56	1.75	2.33	127572
2018-08-23	2.40	3.30	2.27	2.58	425901
2018-08-24	2.56	2.85	2.50	2.67	115844
2018-08-27	2.67	3.04	2.67	2.75	100370
2018-08-28	2.80	3.18	2.74	2.98	133137
2018-08-29	2.96	3.00	2.84	2.91	38226
2018-08-30	2.91	2.98	2.82	2.94	13048
2018-08-31	2.84	2.97	2.66	2.82	39899
2018-09-04	2.83	3.04	2.69	3.03	11729
2018-09-05	3.02	3.09	2.84	3.07	28181
2018-09-06	3.08	3.09	3.00	3.04	12734
2018-09-07	3.03	3.09	2.69	2.98	23481
2018-09-10	2.96	3.08	2.82	2.82	8045
2018-09-11	2.88	2.97	2.67	2.67	11678
2018-09-12	2.68	2.82	2.56	2.65	10255
2018-09-13	2.71	2.95	2.65	2.81	4672
2018-09-14	2.71	2.97	2.71	2.78	15802
2018-09-17	2.82	2.86	2.76	2.86	7377
2018-09-18	2.77	2.94	2.77	2.79	9501
2018-09-19	2.84	2.93	2.72	2.88	6018
2018-09-20	2.87	3.05	2.71	2.82	6998
2018-09-21	2.85	2.98	2.76	2.98	28439
2018-09-24	2.96	2.99	2.83	2.99	6518
2018-09-25	2.94	3.05	2.92	3.03	10211
2018-09-26	3.01	3.04	2.94	2.94	4133
2018-09-27	2.95	2.95	2.86	2.95	1082
2018-09-28	3.03	3.09	2.96	2.96	10523
2018-10-01	2.96	3.93	2.96	3.92	143823
2018-10-02	4.10	4.91	4.00	4.68	162151
2018-10-03	4.68	4.77	3.42	3.90	78565
2018-10-04	3.50	3.68	3.45	3.54	8932
2018-10-05	3.55	3.55	3.32	3.53	8645
2018-10-08	3.44	4.22	3.43	3.97	12175
2018-10-09	3.94	3.94	3.45	3.56	18685
2018-10-10	3.46	3.69	3.41	3.41	19829
2018-10-11	3.41	3.46	3.31	3.41	13124
2018-10-12	3.29	3.43	3.29	3.41	6392
2018-10-15	3.30	3.82	3.30	3.34	5354
2018-10-16	3.46	3.46	3.46	3.46	504
2018-10-17	3.57	3.75	3.57	3.62	2223
2018-10-18	3.34	3.35	3.33	3.33	2259
2018-10-19	3.43	3.43	3.30	3.31	10532
2018-10-22	3.30	3.38	3.30	3.30	12729
2018-10-23	3.20	3.35	3.11	3.31	2560
2018-10-24	3.21	3.21	3.00	3.01	3309
2018-10-25	3.09	3.28	3.01	3.01	6864
2018-10-26	3.01	3.76	3.01	3.54	13623
2018-10-29	3.53	3.64	3.10	3.20	15425
2018-10-30	3.23	3.37	3.23	3.37	1052
2018-10-31	3.19	3.60	3.14	3.30	13739
2018-11-01	3.36	3.63	3.23	3.62	7430
2018-11-02	3.72	3.97	3.46	3.49	33699
2018-11-05	3.49	3.80	3.49	3.75	17456
2018-11-06	3.57	3.90	3.45	3.74	4250
2018-11-07	3.68	3.71	3.62	3.71	1662
2018-11-08	3.65	3.79	3.46	3.70	6091
2018-11-09	3.46	3.66	3.35	3.66	6918
2018-11-12	3.62	3.62	3.29	3.46	17968
2018-11-13	3.53	3.53	3.28	3.46	2691
2018-11-14	3.49	3.49	3.45	3.45	1283
2018-11-15	3.36	3.36	3.33	3.33	1976
2018-11-16	3.35	3.40	3.16	3.16	2087
2018-11-19	3.12	3.23	3.04	3.23	1982
2018-11-20	3.11	3.12	3.11	3.12	684
2018-11-21	3.25	3.28	3.15	3.15	1981
2018-11-23	0.00	0.00	0.00	3.15	123
2018-11-26	3.26	3.26	3.16	3.26	1915
2018-11-27	3.15	3.60	3.07	3.36	10405
2018-11-28	3.38	3.44	3.38	3.43	726
2018-11-29	3.50	4.25	3.46	3.85	7791
2018-11-30	3.83	3.85	3.46	3.81	2953
2018-12-03	3.56	3.85	3.53	3.53	10706
2018-12-04	3.32	3.46	3.18	3.20	3757
2018-12-06	3.12	3.40	3.06	3.15	16582
2018-12-07	3.04	3.55	3.04	3.25	11236
2018-12-10	3.10	3.11	3.04	3.09	10243
2018-12-11	3.24	3.25	3.06	3.10	2194
2018-12-12	3.04	3.36	3.03	3.36	4978
2018-12-13	3.36	3.41	3.36	3.41	249
2018-12-14	3.05	3.21	3.05	3.21	621
2018-12-17	3.31	3.34	3.31	3.34	640
2018-12-18	3.09	3.09	3.08	3.08	691
2018-12-19	3.12	3.12	3.12	3.12	414
2018-12-20	3.23	3.23	3.11	3.11	1977
2018-12-21	3.11	3.43	3.11	3.43	3958
2018-12-24	3.43	3.46	3.43	3.46	611
2018-12-26	3.44	3.48	3.34	3.36	3782
2018-12-27	3.24	3.39	3.15	3.15	6924
2018-12-28	0.00	0.00	0.00	3.15	33
2018-12-31	3.25	3.69	3.13	3.64	8207
2019-01-02	3.58	3.58	3.28	3.28	2664
2019-01-03	3.51	3.51	3.20	3.21	2336
2019-01-04	3.21	3.30	3.15	3.15	1722
2019-01-07	3.20	3.28	3.09	3.13	4531
2019-01-08	3.28	3.50	3.14	3.48	5793
2019-01-09	3.43	3.43	3.20	3.23	1433
2019-01-10	3.21	3.21	3.20	3.20	480
2019-01-11	3.10	3.10	3.05	3.05	2182
2019-01-14	3.06	3.47	3.06	3.30	1826
2019-01-15	3.25	3.46	3.20	3.46	2866
2019-01-16	3.43	3.45	3.25	3.45	3863
2019-01-17	3.24	3.70	3.24	3.24	3615
2019-01-18	3.40	3.69	3.19	3.27	2700
2019-01-22	3.68	3.69	3.28	3.69	1890
2019-01-23	3.67	3.70	3.33	3.54	3889
2019-01-24	3.66	3.70	3.32	3.60	1941
2019-01-25	3.66	3.69	3.33	3.33	1068
2019-01-28	3.40	3.69	3.33	3.41	4400
2019-01-29	3.40	3.57	3.39	3.45	13204
2019-01-30	3.36	3.54	3.36	3.54	647
2019-01-31	3.64	3.85	3.63	3.85	22067
2019-02-01	3.73	3.77	3.73	3.77	4878
2019-02-04	3.97	3.98	3.92	3.92	2348
2019-02-05	3.94	3.94	3.88	3.88	3266
2019-02-06	3.83	3.84	3.83	3.84	430
2019-02-07	3.48	3.68	3.48	3.68	1302
2019-02-08	3.80	3.83	3.80	3.83	1663
2019-02-11	3.51	3.81	3.51	3.66	2321
2019-02-12	3.81	3.83	3.53	3.64	7442
2019-02-13	3.79	3.81	3.79	3.81	520
2019-02-14	3.82	3.84	3.81	3.83	2942
2019-02-15	3.83	3.84	3.79	3.81	5620
2019-02-19	3.78	3.80	3.75	3.80	3333
2019-02-20	3.53	3.81	3.53	3.65	3521
2019-02-21	3.65	3.68	3.60	3.60	3019
2019-02-22	3.75	3.83	3.63	3.83	3853
2019-02-25	3.75	3.78	3.75	3.75	5759
2019-02-26	3.73	3.73	3.61	3.61	6182
2019-02-27	3.75	3.75	3.75	3.75	1043
2019-02-28	3.75	3.75	3.62	3.62	4088
2019-03-01	3.70	3.70	3.68	3.69	5257
2019-03-04	3.74	3.74	3.65	3.65	7398
2019-03-05	3.70	3.70	3.63	3.68	23837
2019-03-06	3.68	3.78	3.68	3.78	2676
2019-03-07	3.69	3.71	3.60	3.61	2679
2019-03-08	3.70	3.78	3.60	3.73	29908
2019-03-11	3.72	3.78	3.59	3.66	15901
2019-03-12	3.60	3.66	3.60	3.60	15817
2019-03-13	3.71	3.71	3.71	3.71	211
2019-03-14	3.63	3.70	3.63	3.65	3215
2019-03-15	3.60	3.70	3.59	3.70	21807
2019-03-18	3.67	3.68	3.50	3.55	27816
2019-03-19	3.56	3.64	3.56	3.63	7307
2019-03-20	3.63	3.63	3.62	3.63	4280
2019-03-21	3.63	3.69	3.51	3.51	13467
2019-03-22	3.63	3.63	3.55	3.56	3011
2019-03-25	3.52	3.55	3.52	3.55	837
2019-03-26	3.56	3.56	3.56	3.56	153
2019-03-27	3.57	3.59	3.51	3.54	17609
2019-03-28	3.55	3.57	3.55	3.57	25223
2019-03-29	3.51	3.57	3.39	3.40	63788
2019-04-01	3.57	3.57	3.53	3.53	3293
2019-04-02	3.46	3.57	3.46	3.57	1086
2019-04-03	3.50	3.56	3.50	3.56	2545
2019-04-04	3.45	3.45	3.44	3.44	209
2019-04-05	3.49	3.53	3.49	3.53	2670
2019-04-08	3.34	3.50	3.34	3.46	9993
2019-04-09	3.52	3.58	3.42	3.58	19157
2019-04-10	3.63	3.83	3.56	3.60	48796
2019-04-11	3.60	3.69	3.42	3.47	28046
2019-04-12	3.60	3.60	3.36	3.45	7021
2019-04-15	3.45	3.62	3.36	3.39	29293
2019-04-16	3.38	3.48	3.36	3.40	3056
2019-04-17	3.48	3.48	3.35	3.35	585
2019-04-18	3.36	3.36	3.30	3.35	24876
2019-04-22	3.35	3.49	3.32	3.35	24955
2019-04-23	3.39	3.39	3.31	3.32	24149
2019-04-24	3.38	3.38	3.35	3.35	988
2019-04-25	3.41	3.41	3.26	3.30	36762
2019-04-26	3.38	3.45	3.38	3.45	1213
2019-04-29	3.44	3.50	3.44	3.47	5276
2019-04-30	3.51	3.51	3.51	3.51	639
2019-05-01	3.51	3.51	3.47	3.47	11180
2019-05-02	3.48	3.48	3.48	3.48	681
2019-05-03	3.45	3.45	3.29	3.33	61075
2019-05-06	3.30	3.46	3.30	3.31	36402
2019-05-07	3.32	3.39	3.22	3.34	39205
2019-05-08	3.28	3.35	3.25	3.25	17252
2019-05-09	3.24	3.30	3.24	3.29	3723
2019-05-10	3.24	3.24	3.22	3.23	1093
2019-05-13	3.28	3.28	3.24	3.24	1115
2019-05-14	3.23	3.28	3.23	3.28	479
2019-05-15	3.28	3.45	3.28	3.39	12333
2019-05-16	3.40	3.44	3.40	3.43	545
2019-05-17	3.45	3.65	3.45	3.65	22971
2019-05-20	3.58	3.69	3.50	3.69	12575
2019-05-21	3.67	3.69	3.25	3.69	12324
2019-05-22	3.59	3.62	3.55	3.61	14999
2019-05-23	3.61	3.61	3.61	3.61	2588
2019-05-24	3.62	3.69	3.59	3.69	4896
2019-05-28	3.59	3.60	3.58	3.58	3903
2019-05-29	3.52	3.54	3.35	3.47	6013
2019-05-30	3.35	3.55	3.34	3.54	4702
2019-05-31	3.50	3.54	3.41	3.49	5068
2019-06-03	3.29	3.73	3.29	3.64	14158
2019-06-04	3.63	3.63	3.42	3.43	8523
2019-06-05	3.47	3.54	3.42	3.54	4685
2019-06-06	3.51	3.58	3.51	3.54	9670
2019-06-07	3.48	3.52	3.47	3.48	13604
2019-06-10	3.53	3.58	3.52	3.58	3574
2019-06-11	3.53	3.58	3.46	3.58	6434
2019-06-12	3.52	3.67	3.52	3.55	3347
2019-06-13	3.59	3.74	3.59	3.72	7791
2019-06-14	3.73	3.77	3.70	3.73	22390
2019-06-17	3.73	3.73	3.63	3.65	10260
2019-06-18	3.71	3.76	3.49	3.71	11850
2019-06-19	3.73	3.83	3.73	3.82	4833
2019-06-20	3.77	3.94	3.75	3.75	4192
2019-06-21	3.92	3.99	3.82	3.82	7120
2019-06-24	3.95	3.95	3.88	3.93	2439
2019-06-25	3.93	3.94	3.65	3.85	14041
2019-06-26	3.78	3.93	3.78	3.80	4484
2019-06-27	3.84	3.95	3.84	3.95	1562
2019-06-28	3.76	4.05	3.76	4.05	11166
2019-07-01	3.81	4.05	3.78	3.94	6544
2019-07-02	3.88	4.03	3.88	4.03	835
2019-07-03	4.03	4.04	3.94	4.04	3759
2019-07-05	3.93	4.13	3.93	4.06	4687
2019-07-08	4.02	4.03	4.02	4.02	1932
2019-07-09	3.90	4.03	3.90	4.03	2792
2019-07-10	3.90	4.18	3.90	4.18	8569
2019-07-11	4.17	4.17	4.11	4.12	7630
2019-07-12	4.10	4.13	4.00	4.00	4136
2019-07-15	4.06	4.13	4.06	4.07	2262
2019-07-16	4.09	4.27	4.09	4.27	4918
2019-07-17	4.26	4.79	4.26	4.47	7947
2019-07-18	4.56	5.39	4.25	4.75	27487
2019-07-19	4.85	4.98	4.61	4.61	3953
2019-07-22	4.40	4.61	4.31	4.61	2915
2019-07-23	4.19	4.50	4.19	4.50	1725
2019-07-24	4.71	4.72	4.71	4.71	428
2019-07-25	4.73	4.73	4.61	4.61	1777
2019-07-26	4.71	4.95	4.71	4.90	6336
2019-07-29	4.90	4.96	4.65	4.94	5047
2019-07-30	5.04	5.04	4.65	4.78	7755
2019-07-31	4.78	4.90	4.72	4.72	7077
2019-08-01	4.89	4.99	4.78	4.95	8371
2019-08-02	4.95	4.98	4.83	4.83	1908
2019-08-05	4.98	4.99	4.95	4.99	5421
2019-08-06	5.00	5.00	4.89	4.99	5970
2019-08-07	5.00	5.27	5.00	5.26	16390
2019-08-08	5.35	5.46	5.24	5.25	9782
2019-08-09	5.27	6.46	5.27	6.04	31169
2019-08-12	6.04	6.04	5.52	5.53	17479
2019-08-13	5.78	6.04	5.78	5.93	15387
2019-08-14	6.00	6.34	5.85	6.27	35967
2019-08-15	6.27	6.80	6.26	6.63	50314
2019-08-16	6.68	7.35	6.65	7.34	73132
2019-08-19	7.34	8.60	7.34	8.18	78479
2019-08-20	8.32	9.60	7.37	8.00	311414
2019-08-21	8.05	8.55	7.13	7.33	136929
2019-08-22	7.15	7.49	6.53	6.59	73651
2019-08-23	6.41	7.04	5.87	5.95	96398
2019-08-26	6.11	6.36	5.95	6.18	45607
2019-08-27	6.22	6.51	5.75	5.79	30985
2019-08-28	5.79	5.99	5.62	5.69	33219
2019-08-29	5.69	6.21	5.64	5.90	20044
2019-08-30	5.95	6.37	5.95	6.36	36528
2019-09-03	6.39	7.40	6.13	7.10	59236
2019-09-04	7.21	7.35	6.18	6.77	67206
2019-09-05	6.72	7.91	6.72	7.05	48509
2019-09-06	7.06	8.24	7.06	7.73	59922
2019-09-09	7.75	8.32	7.36	7.74	82177
2019-09-10	7.74	7.93	7.32	7.32	34459
2019-09-11	7.34	8.20	7.32	8.02	52699
2019-09-12	8.08	8.31	7.57	8.18	37240
2019-09-13	8.26	8.26	7.78	7.90	44755
2019-09-16	7.82	8.46	7.82	7.94	35132
2019-09-17	8.00	8.42	7.50	7.51	58884
2019-09-18	7.57	8.39	7.57	8.23	113099
2019-09-19	8.06	9.15	8.06	8.93	165946
2019-09-20	9.18	9.60	8.46	8.61	162861
2019-09-23	8.66	9.29	8.22	8.94	119234
2019-09-24	8.49	9.36	8.48	9.30	112403
2019-09-25	9.43	9.89	9.13	9.64	159435
2019-09-26	9.65	9.89	9.25	9.60	58301
2019-09-27	10.08	10.08	8.47	8.89	99193
2019-09-30	8.90	8.90	7.79	8.35	102783
2019-10-01	7.80	8.33	7.57	8.27	63585
2019-10-02	8.19	8.27	7.57	7.93	26821
2019-10-03	7.81	8.09	7.34	7.66	27028
2019-10-04	7.72	8.06	7.32	7.61	28947
2019-10-07	7.61	8.01	7.32	7.92	28726
2019-10-08	7.80	7.83	7.35	7.42	40884
2019-10-09	7.50	7.73	7.32	7.48	21643
2019-10-10	7.11	8.18	6.77	7.35	118416
2019-10-11	7.35	8.70	7.26	8.11	46886
2019-10-14	8.16	8.80	8.15	8.58	70827
2019-10-15	8.55	8.70	7.36	7.65	51308
2019-10-16	7.75	8.54	7.56	8.15	36994
2019-10-17	8.10	8.27	7.73	7.83	38486
2019-10-18	7.77	8.23	7.66	7.91	44179
2019-10-21	7.89	8.13	7.61	8.09	53964
2019-10-22	7.85	8.37	7.80	8.21	30580
2019-10-23	7.88	8.19	7.88	7.99	9103
2019-10-24	8.06	8.17	7.90	8.04	36469
2019-10-25	8.10	8.12	7.96	8.00	17921
2019-10-28	8.35	8.45	7.63	7.79	26224
2019-10-29	7.75	8.21	7.68	7.88	30112
2019-10-30	7.83	8.12	7.76	7.88	16400
2019-10-31	7.84	8.03	7.82	7.91	12065
2019-11-01	7.94	8.09	7.85	7.90	8205
2019-11-04	8.00	8.06	7.72	7.84	19752
2019-11-05	7.81	7.81	7.57	7.70	4645
2019-11-06	7.60	7.74	7.57	7.69	5004
2019-11-07	7.55	7.55	6.88	6.95	27528
2019-11-08	6.73	6.97	6.72	6.94	27807
2019-11-11	6.87	6.93	6.50	6.89	6424
2019-11-12	7.01	7.07	6.84	7.02	5452
2019-11-13	7.04	7.29	7.04	7.29	5276
2019-11-14	7.16	7.36	7.05	7.05	4773
2019-11-15	7.20	8.04	7.09	7.48	11262
2019-11-18	7.41	7.45	7.22	7.35	6614
2019-11-19	7.63	7.85	7.39	7.82	14098
2019-11-20	7.78	7.88	7.43	7.60	7878
2019-11-21	7.60	7.84	7.42	7.71	5075
2019-11-22	7.86	7.86	7.46	7.46	8087
2019-11-25	6.82	7.89	6.82	7.55	9015
2019-11-26	7.89	7.89	7.50	7.84	11406
2019-11-27	7.64	7.91	7.64	7.91	2797
2019-11-29	7.94	7.95	7.37	7.95	6097
2019-12-02	7.43	7.95	7.43	7.92	2742
2019-12-03	7.77	8.13	7.60	7.95	5369
2019-12-04	7.45	8.21	7.45	7.76	20149
2019-12-05	8.00	8.00	7.95	7.95	2644
2019-12-06	8.00	8.22	7.95	7.96	17063
2019-12-09	7.96	8.09	7.71	7.89	10012
2019-12-10	8.01	8.33	7.75	8.03	10897
2019-12-11	8.27	8.35	8.08	8.19	7584
2019-12-12	8.35	8.35	8.23	8.35	4029
2019-12-13	8.26	8.40	8.26	8.40	2703
2019-12-16	8.30	8.75	8.24	8.73	5990
2019-12-17	8.19	8.71	8.19	8.40	8647
2019-12-18	8.27	8.71	8.21	8.67	5664
2019-12-19	8.40	8.40	8.24	8.32	9032
2019-12-20	8.29	8.34	7.88	8.34	15156
2019-12-23	8.20	8.60	7.94	8.60	9433
2019-12-24	8.19	8.59	7.93	8.50	6428
2019-12-26	8.38	8.57	8.38	8.57	2942
2019-12-27	8.39	8.65	8.27	8.45	3607
2019-12-30	8.56	8.59	8.32	8.51	6759
2019-12-31	8.70	9.19	8.57	9.01	4558
2020-01-02	8.90	9.20	8.90	9.14	7161
2020-01-03	9.14	9.62	9.14	9.32	13157
2020-01-06	9.21	9.52	9.21	9.50	4874
2020-01-07	9.54	9.62	9.32	9.60	8300
2020-01-08	9.60	9.60	9.47	9.60	4218
2020-01-09	9.41	9.96	9.41	9.62	9679
2020-01-10	9.77	10.23	9.72	10.17	10047
2020-01-13	10.17	10.98	10.17	10.60	31097
2020-01-14	10.88	11.00	10.70	10.98	19426
2020-01-15	11.04	11.05	10.70	10.98	18765
2020-01-16	11.14	11.66	11.00	11.45	28775
2020-01-17	11.16	11.84	11.16	11.79	42811
2020-01-21	12.01	13.17	11.97	12.82	62825
2020-01-22	12.95	13.39	11.46	12.71	56998
2020-01-23	12.63	13.10	12.61	12.99	24887
2020-01-24	13.13	14.87	12.20	12.74	25899
2020-01-27	13.63	14.20	12.71	13.24	47160
2020-01-28	13.31	13.79	12.72	12.95	31557
2020-01-29	13.00	14.10	13.00	13.77	65612
2020-01-30	13.79	14.07	12.74	13.60	35140
2020-01-31	13.51	13.99	13.04	13.96	17727
2020-02-03	13.95	14.21	13.55	13.58	45579
2020-02-04	13.86	14.08	13.54	14.03	24237
2020-02-05	14.13	16.00	14.11	14.94	64928
2020-02-06	15.30	16.39	15.09	15.84	63698
2020-02-07	15.91	16.92	15.86	16.32	65805
2020-02-10	16.87	18.28	15.55	16.40	117819
2020-02-11	16.55	17.50	16.48	17.00	69945
2020-02-12	17.32	17.34	12.36	12.39	131381
2020-02-13	12.24	13.52	10.53	12.65	162333
2020-02-14	12.45	12.57	10.88	11.28	56258
2020-02-18	11.24	11.77	11.21	11.74	34529
2020-02-19	11.67	13.47	11.30	12.91	87403
2020-02-20	12.91	15.58	12.91	15.21	65221
2020-02-21	15.22	15.50	14.71	15.00	22123
2020-02-24	14.79	15.01	13.65	14.70	47476
2020-02-25	14.75	15.62	13.27	14.04	52980
2020-02-26	13.89	15.53	13.46	13.84	52562
2020-02-27	13.78	14.52	12.71	13.31	51050
2020-02-28	13.00	13.38	11.86	13.00	30426
2020-03-02	13.01	13.35	12.46	12.62	28593
2020-03-03	12.76	13.26	12.11	13.17	24564
2020-03-04	13.31	14.14	13.29	14.12	11083
2020-03-05	13.96	14.70	13.78	14.14	19491
2020-03-06	13.83	14.00	13.61	13.89	21839
2020-03-09	13.12	13.28	12.18	12.30	21771
2020-03-10	12.59	12.79	12.19	12.20	14482
2020-03-11	11.96	12.14	10.25	10.98	18044
2020-03-12	10.16	10.16	7.80	7.80	30543
2020-03-13	7.90	9.82	7.51	9.65	60811
2020-03-16	6.95	7.68	6.71	7.68	41468
2020-03-17	6.96	7.17	5.83	6.40	79980
2020-03-18	6.08	6.27	5.18	5.42	49586
2020-03-19	5.22	5.61	5.00	5.35	33150
2020-03-20	5.45	5.81	5.28	5.49	38790
2020-03-23	5.58	6.62	5.51	6.15	18018
2020-03-24	6.62	8.81	6.61	8.38	42215
2020-03-25	8.69	11.52	8.69	10.77	42424
2020-03-26	11.28	12.68	9.12	9.60	37548
2020-03-27	9.10	10.05	8.95	10.03	22576
2020-03-30	10.03	10.29	9.17	10.20	13312
2020-03-31	10.10	10.15	9.41	9.92	26879
2020-04-01	9.31	9.31	8.79	9.11	14838
2020-04-02	9.25	9.59	9.22	9.22	6348
2020-04-03	9.23	9.66	8.88	9.08	17225
2020-04-06	9.17	10.20	9.10	9.78	16736
2020-04-07	10.17	10.40	9.64	10.39	6482
2020-04-08	10.40	11.65	9.99	11.65	15141
2020-04-09	11.95	11.95	11.03	11.50	12057
2020-04-13	11.50	11.75	10.51	10.64	6755
2020-04-14	11.06	11.06	10.33	11.05	8705
2020-04-15	10.14	11.17	10.14	11.17	3792
2020-04-16	11.16	11.20	10.62	11.02	7134
2020-04-17	11.09	11.32	10.98	11.00	11125
2020-04-20	9.79	10.07	9.79	9.90	11363
2020-04-21	10.05	10.74	10.00	10.74	12723
2020-04-22	10.58	10.58	10.14	10.55	6013
2020-04-23	10.87	12.46	10.70	12.35	34934
2020-04-24	12.50	12.90	11.92	12.76	6802
2020-04-27	14.25	14.25	13.33	13.50	8688
2020-04-28	14.08	14.86	13.30	14.85	16650
2020-04-29	15.00	16.00	14.51	16.00	35698
2020-04-30	15.06	16.70	13.55	16.10	12029
2020-05-01	14.33	16.11	14.33	15.50	8217
2020-05-04	13.85	16.75	13.48	16.64	19671
2020-05-05	17.00	18.00	15.51	17.90	36392
2020-05-06	17.57	17.89	16.05	16.60	16224
2020-05-07	17.50	17.54	16.06	17.43	19644
2020-05-08	17.69	18.37	17.34	17.68	29550
2020-05-11	17.60	17.89	17.16	17.34	25789
2020-05-12	16.24	17.49	15.79	17.00	24711
2020-05-13	16.62	17.47	15.14	15.89	20478
2020-05-14	16.33	16.33	13.27	13.48	18088
2020-05-15	13.58	13.76	12.42	13.74	15895
2020-05-18	14.23	15.92	12.81	15.22	30438
2020-05-19	14.15	14.40	12.42	13.89	48799
2020-05-20	13.34	15.00	13.20	14.67	30976
2020-05-21	14.61	14.97	13.16	13.74	17545
2020-05-22	13.72	14.00	13.25	13.80	17882
2020-05-26	14.00	14.68	13.61	13.96	22693
2020-05-27	14.11	14.65	14.11	14.62	7263
2020-05-28	14.65	14.65	13.85	13.85	10993
2020-05-29	13.94	14.50	13.85	14.50	11766
2020-06-01	14.49	15.00	14.49	14.79	17075
2020-06-02	14.78	15.00	14.78	14.90	9926
2020-06-03	14.56	15.00	14.25	14.77	14311
2020-06-04	14.86	15.00	14.03	14.70	21152
2020-06-05	15.00	15.00	14.75	15.00	35197
2020-06-08	14.92	15.25	13.02	13.37	41696
2020-06-09	13.45	13.90	13.00	13.15	19954
2020-06-10	13.01	13.65	11.51	12.15	33542
2020-06-11	11.71	12.59	11.71	12.00	17138
2020-06-12	12.46	12.46	11.39	11.41	12661
2020-06-15	11.36	12.00	11.36	12.00	22487
2020-06-16	11.85	13.80	11.85	13.74	12362
2020-06-17	13.59	13.61	12.35	13.55	6032
2020-06-18	12.80	13.45	11.75	12.00	15973
2020-06-19	12.13	12.72	11.97	12.70	17447
2020-06-22	12.70	13.30	12.16	13.30	25062
2020-06-23	13.11	13.50	12.94	13.42	12661
2020-06-24	13.45	14.95	12.64	14.70	40526
2020-06-25	14.89	15.16	12.53	13.30	52034
2020-06-26	13.16	13.36	12.00	12.01	472888
2020-06-29	12.08	12.79	10.23	10.65	51983
2020-06-30	10.69	10.73	10.17	10.34	23027
2020-07-01	10.39	10.90	10.04	10.29	44184
2020-07-02	10.39	11.20	10.39	10.87	11372
2020-07-06	10.97	11.87	10.97	11.36	16185
2020-07-07	11.30	11.30	9.95	10.60	15030
2020-07-08	10.48	10.62	10.17	10.49	11043
2020-07-09	10.51	10.51	9.45	9.95	23232
2020-07-10	9.43	10.28	9.43	10.21	8356
2020-07-13	10.40	10.40	9.55	9.55	9900
2020-07-14	9.68	10.25	9.66	10.03	3797
2020-07-15	10.19	10.74	10.19	10.63	11809
2020-07-16	10.63	10.96	10.31	10.50	7041
2020-07-17	10.40	10.45	9.94	9.94	4720
2020-07-20	10.00	10.18	9.65	9.71	5369
2020-07-21	9.80	10.36	9.73	10.26	6472
2020-07-22	10.14	10.19	9.84	10.11	5028
2020-07-23	10.00	10.15	9.54	9.90	18201
2020-07-24	9.65	9.86	9.23	9.23	12966
2020-07-27	9.36	9.55	9.36	9.41	4178
2020-07-28	9.40	9.40	8.45	8.68	9026
2020-07-29	8.71	8.99	8.03	8.22	10562
2020-07-30	7.93	8.39	7.92	8.39	14715
2020-07-31	8.27	8.33	8.11	8.17	5221
2020-08-03	7.95	8.23	7.95	8.23	7497
2020-08-04	8.20	8.24	8.11	8.24	2044
2020-08-05	8.23	8.23	7.44	8.07	9658
2020-08-06	7.98	8.02	7.60	7.96	15630
2020-08-07	7.93	7.93	7.75	7.90	6996
2020-08-10	7.97	8.22	7.50	7.82	11834
2020-08-11	7.91	8.05	7.60	7.82	9997
2020-08-12	7.91	7.95	7.82	7.91	15195
2020-08-13	7.89	7.99	7.88	7.99	8173
2020-08-14	8.00	8.09	7.71	8.00	4904
2020-08-17	8.03	8.83	7.82	8.58	19162
2020-08-18	8.60	9.07	8.44	8.65	11483
2020-08-19	8.19	8.92	8.15	8.92	3060
2020-08-20	8.72	9.54	8.50	9.27	28456
2020-08-21	9.17	10.04	9.17	9.70	17740
2020-08-24	9.76	9.77	9.21	9.44	6671
2020-08-25	9.48	9.63	9.19	9.19	8967
2020-08-26	8.67	9.53	8.67	9.04	12378
2020-08-27	9.18	9.35	8.88	8.88	9109
2020-08-28	9.03	9.22	8.58	8.85	7814
2020-08-31	8.51	8.96	8.50	8.50	9111
2020-09-01	8.47	9.90	8.47	9.49	12163
2020-09-02	9.13	9.82	9.13	9.82	6946
2020-09-03	9.51	9.84	9.36	9.82	15747
2020-09-04	9.93	10.36	9.54	10.19	11853
2020-09-08	9.90	11.75	9.90	11.33	15270
2020-09-09	11.85	11.85	11.33	11.33	16558
2020-09-10	11.70	11.70	11.34	11.42	7672
2020-09-11	11.33	11.65	11.33	11.34	9266
2020-09-14	11.55	12.22	11.34	12.07	7609
2020-09-15	12.33	12.70	11.99	11.99	6327
2020-09-16	12.02	13.90	12.02	13.69	15836
2020-09-17	13.31	13.88	13.20	13.70	5903
2020-09-18	13.99	13.99	12.75	12.90	33992
2020-09-21	12.90	13.74	12.90	13.30	12296
2020-09-22	13.49	13.49	12.99	13.47	6480
2020-09-23	13.30	13.53	13.11	13.20	6704
2020-09-24	12.13	13.34	11.88	12.38	10373
2020-09-25	12.03	12.27	11.63	12.27	2818
2020-09-28	12.33	12.84	11.52	12.09	8131
2020-09-29	12.23	12.23	11.81	12.04	4054
2020-09-30	11.90	11.90	11.90	11.90	843
2020-10-01	11.62	12.67	11.62	12.67	5781
2020-10-02	12.60	13.80	12.60	12.73	8910
2020-10-05	13.13	13.47	13.13	13.30	4789
2020-10-06	13.30	13.73	13.01	13.12	5752
2020-10-07	12.22	13.58	12.22	13.58	5331
2020-10-08	13.53	13.90	13.32	13.71	6036
2020-10-09	14.00	14.00	13.44	13.67	10989
2020-10-12	13.70	13.70	13.03	13.67	9648
2020-10-13	13.30	13.43	13.20	13.25	2823
2020-10-14	12.84	13.05	12.65	12.65	4285
2020-10-15	12.67	12.83	12.50	12.83	3867
2020-10-16	12.66	13.12	11.70	12.11	17340
2020-10-19	12.33	12.33	12.03	12.04	3847
2020-10-20	12.06	12.58	12.04	12.58	3965
2020-10-21	12.61	12.61	12.23	12.42	3086
2020-10-22	12.34	12.72	12.31	12.31	5858
2020-10-23	12.62	12.62	12.36	12.36	3065
2020-10-26	12.43	12.55	12.10	12.22	8919
2020-10-27	12.18	12.44	12.17	12.20	5889
2020-10-28	12.21	12.21	11.78	11.93	9209
2020-10-29	11.27	12.00	11.20	11.56	6287
2020-10-30	11.52	11.74	11.20	11.45	6600
2020-11-02	11.50	12.40	11.50	12.40	13125
2020-11-03	12.30	13.49	12.30	13.49	8767
2020-11-04	13.05	13.45	13.05	13.05	2806
2020-11-05	13.27	13.85	13.22	13.76	10715
2020-11-06	13.94	13.94	13.15	13.43	6469
2020-11-09	13.88	14.65	13.88	14.47	20175
2020-11-10	14.45	15.83	14.45	15.24	18102
2020-11-11	15.02	15.30	14.33	15.30	11293
2020-11-12	14.90	14.90	13.20	13.53	12489
2020-11-13	13.56	14.51	13.56	14.50	4623
2020-11-16	14.85	16.30	14.55	16.29	38214
2020-11-17	15.77	16.70	15.68	16.21	17039
2020-11-18	15.59	15.98	14.38	14.52	21974
2020-11-19	14.46	14.73	14.32	14.32	11578
2020-11-20	14.13	14.97	14.13	14.81	9700
2020-11-23	15.00	15.00	14.75	14.83	9222
2020-11-24	14.84	16.00	14.84	15.67	38463
2020-11-25	15.56	15.97	15.49	15.63	12383
2020-11-27	15.73	16.12	15.69	15.69	5767
2020-11-30	15.85	16.24	15.00	15.00	13707
2020-12-01	15.36	16.06	15.36	15.51	13816
2020-12-02	15.28	16.08	15.28	15.71	11305
2020-12-03	15.90	16.86	15.90	16.39	13519
2020-12-04	16.50	17.76	16.50	17.40	25112
2020-12-07	17.40	17.54	16.34	17.42	30431
2020-12-08	17.37	19.11	17.37	18.46	37681
2020-12-09	18.52	19.90	18.52	19.36	24877
2020-12-10	19.28	20.56	19.20	20.15	31651
2020-12-11	19.30	22.35	19.30	21.63	63194
2020-12-14	21.63	22.22	19.26	19.96	40845
2020-12-15	19.58	21.73	19.21	21.37	22831
2020-12-16	21.54	21.86	20.10	20.23	39239
2020-12-17	20.65	24.75	20.65	24.53	51759
2020-12-18	24.64	26.31	24.07	26.23	105447
2020-12-21	25.60	27.38	23.51	26.93	86357
2020-12-22	27.47	29.63	27.46	28.25	76632
2020-12-23	28.35	29.90	26.20	26.41	48265
2020-12-24	26.29	26.81	23.90	24.01	25537
2020-12-28	24.72	25.86	23.05	23.10	64617
2020-12-29	23.10	24.10	21.80	22.89	56782
2020-12-30	23.33	26.09	23.33	24.45	72926
2020-12-31	24.76	26.50	24.51	24.63	47461
2021-01-04	25.21	25.50	21.12	22.62	68194
2021-01-05	22.71	24.87	22.71	24.51	28640
2021-01-06	24.65	25.88	23.06	24.61	45524
2021-01-07	24.83	25.82	24.35	24.91	59193
2021-01-08	25.46	26.24	23.67	23.86	57520
2021-01-11	23.82	24.29	22.50	23.21	49080
2021-01-12	23.21	24.75	23.08	23.89	35622
2021-01-13	24.30	24.50	23.20	23.23	28164
2021-01-14	23.52	24.78	23.52	24.00	31847
2021-01-15	23.75	25.11	22.89	24.16	48099
2021-01-19	24.99	25.25	23.60	25.11	58063
2021-01-20	24.77	26.75	24.77	25.59	119313
2021-01-21	26.20	26.20	25.07	25.50	52989
2021-01-22	25.34	26.69	25.14	26.46	80978
2021-01-25	27.32	27.97	24.00	25.53	84682
2021-01-26	25.85	26.11	25.08	25.51	53705
2021-01-27	25.05	25.19	23.60	24.07	49750
2021-01-28	24.25	27.59	23.61	26.87	85579
2021-01-29	26.88	27.97	25.28	25.73	39486
2021-02-01	25.72	27.70	25.09	27.28	53498
2021-02-02	28.00	29.03	27.60	28.50	35193
2021-02-03	28.99	29.71	28.03	29.53	52851
2021-02-04	29.90	30.00	29.03	29.82	52019
2021-02-05	30.10	30.10	29.18	29.88	19734
2021-02-08	30.00	30.00	27.24	28.05	58976
2021-02-09	28.43	28.43	27.03	27.26	36407
2021-02-10	27.79	27.80	26.91	27.40	31296
2021-02-11	27.76	28.67	26.86	27.91	41464
2021-02-12	28.00	28.80	27.03	28.27	28005
2021-02-16	28.77	29.61	28.10	29.23	41492
2021-02-17	29.08	31.30	29.08	30.56	81258
2021-02-18	30.24	30.99	29.60	30.82	42820
2021-02-19	30.90	32.50	30.90	32.38	66794
2021-02-22	33.50	34.00	32.79	33.07	147565
2021-02-23	32.66	33.00	27.10	28.89	103174
2021-02-24	29.28	29.69	27.01	27.54	54575
2021-02-25	27.36	28.17	25.47	26.39	74848
2021-02-26	26.42	27.48	26.24	26.28	65207
2021-03-01	27.13	27.59	25.92	27.10	102652
2021-03-02	26.78	27.44	26.20	27.20	73390
2021-03-03	26.87	28.38	25.52	27.82	101337
2021-03-04	27.92	27.92	25.75	27.50	58336
2021-03-05	27.94	29.09	26.56	28.83	37681
2021-03-08	28.83	29.45	27.64	28.94	34687
2021-03-09	28.97	30.92	28.97	30.65	34638
2021-03-10	30.65	32.09	30.40	31.71	30322
2021-03-11	32.15	32.50	31.65	32.50	33820
2021-03-12	32.36	32.99	32.25	32.53	31215
2021-03-15	32.76	32.79	29.05	30.70	54579
2021-03-16	30.52	30.52	28.65	29.50	43425
2021-03-17	29.22	32.14	28.84	31.54	77964
2021-03-18	31.41	31.41	29.75	29.81	41729
2021-03-19	29.75	31.32	29.05	29.85	79271
2021-03-22	30.50	31.81	27.83	30.62	121954
2021-03-23	30.28	31.83	27.67	27.92	100900
2021-03-24	28.33	29.76	26.22	26.51	89575
2021-03-25	26.01	28.14	25.85	27.14	108943
2021-03-26	27.49	28.78	26.02	26.56	23620
2021-03-29	26.12	26.86	25.46	26.19	87450
2021-03-30	26.11	28.27	26.11	27.71	68728
2021-03-31	27.69	31.16	26.00	30.33	112438
2021-04-01	30.76	31.87	29.56	30.42	31053
2021-04-05	30.70	30.70	27.41	28.25	47688
2021-04-06	28.20	28.36	27.75	27.93	29527
2021-04-07	27.84	28.01	27.13	27.26	29911
2021-04-08	27.10	28.50	27.00	28.18	49396
2021-04-09	28.11	28.49	27.51	28.46	29764
2021-04-12	28.48	28.48	27.56	27.99	29968
2021-04-13	28.39	28.67	27.51	28.29	22141
2021-04-14	28.52	28.85	28.36	28.59	13241
2021-04-15	28.62	29.96	28.56	29.93	31057
2021-04-16	30.82	32.59	30.00	32.39	63799
2021-04-19	32.01	35.74	31.87	34.97	156162
2021-04-20	34.90	35.87	31.86	34.00	83995
2021-04-21	34.38	36.40	33.83	35.11	42377
2021-04-22	35.04	35.82	34.11	34.74	37488
2021-04-23	34.59	36.37	34.59	34.95	35484
2021-04-26	34.99	35.80	31.65	32.34	59279
2021-04-27	32.64	32.78	31.31	31.74	47974
2021-04-28	31.75	32.48	31.75	32.01	20286
2021-04-29	32.26	33.43	31.34	31.56	36001
2021-04-30	31.30	31.52	30.77	31.26	32034
2021-05-03	31.72	32.00	31.01	31.59	47404
2021-05-04	31.45	32.55	31.27	32.03	30663
2021-05-05	32.37	32.51	31.20	32.33	37300
2021-05-06	32.48	32.94	31.75	32.94	24128
2021-05-07	33.16	34.57	33.03	34.23	33227
2021-05-10	34.39	35.14	29.53	29.68	86302
2021-05-11	29.27	30.21	28.77	29.49	37778
2021-05-12	29.31	29.54	28.66	28.84	39454
2021-05-13	28.89	29.87	28.11	29.47	48704
2021-05-14	29.45	30.36	29.04	29.74	22944
2021-05-17	29.74	33.23	29.50	32.79	58313
2021-05-18	32.84	36.19	32.84	34.91	52152
2021-05-19	34.48	36.99	34.00	36.99	47644
2021-05-20	37.00	38.00	34.82	37.24	53415
2021-05-21	37.51	40.00	36.35	39.26	61738
2021-05-24	39.70	40.00	36.87	38.33	58677
2021-05-25	38.33	40.23	38.20	39.07	40091
2021-05-26	39.10	40.48	39.10	39.81	21309
2021-05-27	39.96	40.46	38.63	39.68	14792
2021-05-28	40.40	40.40	39.04	39.61	15208
2021-06-01	39.82	40.15	39.00	40.00	34653
2021-06-02	40.11	40.11	37.85	38.15	34922
2021-06-03	38.15	39.22	36.94	38.70	23976
2021-06-04	39.15	39.15	37.78	38.20	13386
2021-06-07	38.48	39.14	37.75	38.55	23890
2021-06-08	38.30	39.56	38.17	39.25	22042
2021-06-09	39.88	40.00	38.33	39.17	65871
2021-06-10	39.58	39.81	37.43	37.98	32887
2021-06-11	38.27	39.19	37.44	39.05	27092
2021-06-14	39.71	41.11	39.67	40.00	61222
2021-06-15	39.99	40.52	38.53	39.50	35498
2021-06-16	39.71	41.42	39.28	40.96	26450
2021-06-17	41.42	42.87	39.93	41.43	73683
2021-06-18	40.96	42.85	37.05	37.15	203966
2021-06-21	37.38	37.90	36.64	37.88	62412
2021-06-22	37.69	37.87	36.72	37.20	33825
2021-06-23	36.96	38.03	36.96	37.18	35393
2021-06-24	37.54	38.50	37.23	38.38	46093
2021-06-25	38.47	42.75	38.47	42.28	80621
2021-06-28	42.80	44.16	41.44	42.99	86842
2021-06-29	43.31	44.40	42.75	43.98	43269
2021-06-30	43.98	44.43	39.45	39.70	266962
2021-07-01	40.17	42.12	38.86	41.66	55057
2021-07-02	41.63	42.06	41.28	41.65	22882
2021-07-06	41.90	41.90	39.23	41.12	45287
2021-07-07	41.44	42.82	40.12	42.52	49192
2021-07-08	41.40	42.51	39.81	40.85	43810
2021-07-09	41.82	43.31	41.82	42.80	26321
2021-07-12	42.87	44.66	42.62	43.99	40933
2021-07-13	43.56	44.00	42.01	43.82	46430
2021-07-14	43.82	44.93	43.81	44.29	54980
2021-07-15	44.50	44.51	42.00	43.47	55578
2021-07-16	43.56	44.05	41.45	41.74	29070
2021-07-19	40.90	41.13	39.00	40.00	52941
2021-07-20	40.23	44.05	40.23	42.86	53686
2021-07-21	43.22	45.14	43.22	44.60	49044
2021-07-22	44.61	45.38	42.39	43.76	28314
2021-07-23	44.16	45.48	43.47	44.57	29050
2021-07-26	44.83	45.00	42.78	43.64	38589
2021-07-27	43.06	43.36	41.79	42.93	30185
2021-07-28	42.98	44.67	42.40	44.12	28475
2021-07-29	44.84	45.00	44.23	44.91	32769
2021-07-30	44.62	44.62	43.04	43.48	17472
2021-08-02	43.75	44.96	43.39	44.04	15468
2021-08-03	44.03	45.33	43.37	44.85	45779
2021-08-04	44.67	47.55	44.00	46.74	105620
2021-08-05	47.00	47.58	45.95	47.32	53864
2021-08-06	47.60	48.59	46.93	47.50	51299
2021-08-09	47.59	48.93	47.10	47.43	46268
2021-08-10	46.89	48.92	46.55	47.41	26045
2021-08-11	47.50	48.73	46.91	47.25	37656
2021-08-12	47.40	48.61	46.58	46.61	48142
2021-08-13	46.62	47.71	44.66	45.86	64466
2021-08-16	45.43	48.82	44.97	48.02	100705
2021-08-17	48.35	51.62	47.16	50.79	131122
2021-08-18	51.00	51.74	47.28	47.59	78442
2021-08-19	46.75	48.10	45.44	46.47	41756
2021-08-20	46.31	49.15	46.30	49.08	58264
2021-08-23	49.92	51.40	49.32	50.75	76072
2021-08-24	50.89	53.13	50.32	52.83	83005
2021-08-25	53.02	53.73	51.70	52.64	71562
2021-08-26	53.17	53.17	51.88	52.84	32412
2021-08-27	53.00	57.25	52.23	56.95	134062
2021-08-30	57.48	59.49	56.00	58.82	120954
2021-08-31	58.75	65.61	58.36	64.20	224165
2021-09-01	64.19	64.52	59.04	60.49	175840
2021-09-02	60.35	62.00	58.25	60.53	64980
2021-09-03	60.73	61.15	58.51	59.95	53227
2021-09-07	59.87	61.14	57.19	57.77	87433
2021-09-08	57.34	57.55	53.50	55.97	120576
2021-09-09	56.00	56.40	54.76	54.94	41545
2021-09-10	55.61	55.83	54.14	54.14	36927
2021-09-13	54.91	54.92	51.40	52.98	111139
2021-09-14	52.98	53.46	50.72	51.25	86091
2021-09-15	50.64	52.80	49.51	51.78	93071
2021-09-16	51.42	51.89	49.71	50.14	73668
2021-09-17	50.22	51.83	49.27	49.30	176305
2021-09-20	48.43	48.98	47.00	48.41	91392
2021-09-21	49.53	52.31	49.51	50.67	107352
2021-09-22	51.31	52.51	50.26	51.85	60979
2021-09-23	52.55	54.38	51.01	52.20	73320
2021-09-24	51.72	52.74	50.60	51.77	50535
2021-09-27	51.70	54.34	51.03	53.75	38867
2021-09-28	53.30	53.30	51.26	51.99	42458
2021-09-29	52.30	52.80	50.65	52.10	44613
2021-09-30	52.72	54.48	52.72	53.06	125180
2021-10-01	53.16	55.05	52.10	54.49	44432
2021-10-04	54.36	55.19	52.35	53.14	43372
2021-10-05	53.60	55.30	53.60	54.51	41681
2021-10-06	54.36	56.20	53.88	55.12	85719
2021-10-07	55.95	57.95	55.58	56.43	74495
2021-10-08	56.93	57.40	54.07	54.30	51128
2021-10-11	53.70	55.40	53.70	54.50	28079
2021-10-12	54.83	58.69	54.83	58.50	68405
2021-10-13	58.99	59.76	56.91	59.49	54543
2021-10-14	60.10	62.50	59.49	60.90	90442
2021-10-15	61.64	64.78	61.18	62.30	94501
2021-10-18	62.26	67.75	60.30	66.84	150234
2021-10-19	68.38	68.95	64.28	65.68	123177
2021-10-20	65.76	69.53	65.68	68.58	84174
2021-10-21	68.60	69.49	66.70	67.62	125429
2021-10-22	67.63	71.52	66.64	70.48	108366
2021-10-25	71.79	74.39	67.39	70.34	151492
2021-10-26	70.85	73.78	70.77	71.82	107744
2021-10-27	71.82	73.21	69.23	70.58	96601
2021-10-28	72.13	74.16	71.18	73.48	108065
2021-10-29	73.56	77.55	73.39	77.49	211818
2021-11-01	77.67	84.05	77.67	82.17	215031
2021-11-02	82.99	85.40	80.08	83.17	138884
2021-11-03	83.19	87.53	82.06	87.34	152282
2021-11-04	89.81	91.98	79.30	81.40	181814
2021-11-05	81.80	86.92	81.80	85.44	110051
2021-11-08	85.87	87.00	80.01	80.50	149810
2021-11-09	80.70	86.35	78.66	84.83	126613
2021-11-10	84.69	84.69	78.27	78.29	114805
2021-11-11	79.67	83.66	79.26	82.46	72760
2021-11-12	81.50	81.50	68.83	78.43	248136
2021-11-15	81.85	84.89	74.54	75.81	147985
2021-11-16	75.53	77.04	72.21	75.13	112875
2021-11-17	74.39	78.20	74.39	75.27	65951
2021-11-18	74.75	74.75	67.79	69.30	182308
2021-11-19	68.52	70.89	67.27	67.65	94037
2021-11-22	68.09	69.34	65.43	67.06	117272
2021-11-23	66.56	67.52	64.55	66.12	107430
2021-11-24	64.63	67.27	63.55	64.80	81742
2021-11-26	62.00	63.71	61.00	62.73	44958
2021-11-29	65.15	68.23	62.28	62.56	103104
2021-11-30	61.90	62.58	58.66	59.43	266244
2021-12-01	61.33	63.37	59.02	59.39	96239
2021-12-02	59.00	61.12	58.24	61.08	76323
2021-12-03	61.25	61.25	55.54	56.39	114686
2021-12-06	57.08	57.34	53.97	56.86	206175
2021-12-07	58.31	60.11	56.58	59.09	152573
2021-12-08	59.26	59.85	57.84	58.35	47118
2021-12-09	58.00	59.72	56.65	58.39	84845
2021-12-10	58.67	59.85	57.90	59.27	55973
2021-12-13	58.97	59.63	57.10	58.45	83864
2021-12-14	58.00	59.83	56.88	58.96	93876
2021-12-15	58.96	61.83	56.88	61.42	101099
2021-12-16	62.47	63.23	58.83	59.66	106557
2021-12-17	59.08	61.79	57.62	61.46	178433
2021-12-20	61.12	61.12	58.98	60.59	80222
2021-12-21	61.91	64.72	61.17	64.20	72081
2021-12-22	64.50	66.83	63.87	65.87	73332
2021-12-23	66.38	68.87	65.87	67.76	68133
2021-12-27	68.00	71.92	68.00	71.53	61366
2021-12-28	72.23	72.23	68.41	70.73	97722
2021-12-29	70.42	70.54	63.56	69.07	177716
2021-12-30	68.48	72.53	67.90	72.47	93946
2021-12-31	72.36	74.63	71.21	71.32	69570
2022-01-03	71.67	72.56	69.33	69.50	72694
2022-01-04	69.66	69.69	65.86	66.12	74809
2022-01-05	66.00	69.10	64.74	65.00	81379
2022-01-06	65.11	67.60	62.01	65.93	73567
2022-01-07	65.60	68.50	64.85	67.06	93957
2022-01-10	66.37	69.28	65.34	68.82	71062
2022-01-11	68.96	71.21	68.96	70.67	60235
2022-01-12	71.33	73.29	68.79	69.00	83418
2022-01-13	69.50	71.03	67.11	69.89	59300
2022-01-14	68.58	72.73	68.00	71.91	64502
2022-01-18	71.81	71.81	68.67	68.70	44976
2022-01-19	69.04	69.44	64.00	64.20	80556
2022-01-20	64.30	67.78	62.98	64.46	64182
2022-01-21	63.35	65.46	62.18	62.51	79455
2022-01-24	60.57	64.85	58.70	64.18	90158
2022-01-25	63.15	66.50	62.51	64.87	74911
2022-01-26	66.64	68.37	64.26	65.60	66161
2022-01-27	66.15	67.62	63.27	63.30	65383
2022-01-28	63.40	64.50	61.28	64.12	56274
2022-01-31	64.12	64.89	63.07	64.31	115921
2022-02-01	64.68	67.94	63.97	66.63	96486
2022-02-02	66.74	67.94	62.38	62.73	99613
2022-02-03	62.02	64.47	60.45	61.85	84323
2022-02-04	61.84	64.31	60.97	63.32	62361
2022-02-07	63.30	66.49	63.30	65.56	50640
2022-02-08	65.51	69.47	64.00	69.33	92317
2022-02-09	69.67	71.99	69.67	71.66	38372
2022-02-10	70.46	72.38	69.33	69.95	55868
2022-02-11	69.82	71.86	68.00	68.34	47977
2022-02-14	68.22	70.62	67.22	67.74	44364
2022-02-15	68.29	69.67	68.29	68.78	26174
2022-02-16	68.96	70.36	67.99	69.78	27598
2022-02-17	68.71	69.50	64.77	64.88	49242
2022-02-18	65.00	65.83	61.00	61.34	98715
2022-02-22	60.63	61.34	59.05	59.43	98584
2022-02-23	59.95	61.75	53.57	54.99	169243
2022-02-24	52.42	54.64	50.60	54.34	129272
2022-02-25	54.76	56.77	54.35	56.44	53807
2022-02-28	55.10	56.60	52.74	53.27	178038
2022-03-01	52.80	52.96	48.62	48.97	204507
2022-03-02	49.20	53.20	48.96	52.50	107725
2022-03-03	53.06	53.90	50.00	50.34	90817
2022-03-04	50.00	50.46	48.00	48.68	109310
2022-03-07	48.27	48.71	45.23	45.84	134876
2022-03-08	46.06	47.76	44.70	46.52	149295
2022-03-09	47.74	48.68	46.73	47.36	76724
2022-03-10	46.25	47.33	45.21	46.48	93299
2022-03-11	47.34	49.32	46.00	46.41	93386
2022-03-14	46.41	47.38	43.30	45.58	119387
2022-03-15	45.60	48.44	44.50	48.31	80304
2022-03-16	50.00	54.82	49.23	53.33	137274
2022-03-17	53.00	56.28	52.00	56.28	133895
2022-03-18	55.74	60.69	55.74	60.48	151243
2022-03-21	59.08	61.41	53.52	54.60	105989
2022-03-22	54.89	57.10	54.01	56.42	88123
2022-03-23	55.72	58.05	55.00	55.27	54424
2022-03-24	55.24	55.91	54.26	55.10	27445
2022-03-25	55.20	55.20	52.57	53.12	36394
2022-03-28	53.41	53.78	51.92	53.51	39314
2022-03-29	54.69	56.66	53.73	56.23	74083
2022-03-30	55.36	56.14	52.39	52.89	95329
2022-03-31	52.55	53.72	51.58	51.79	36956
2022-04-01	52.10	52.79	50.78	51.45	51737
2022-04-04	51.35	53.18	50.63	52.09	59241
2022-04-05	52.19	52.19	51.06	51.16	69395
2022-04-06	50.10	50.42	46.62	46.97	90136
2022-04-07	47.11	47.26	45.42	46.64	48580
2022-04-08	47.00	48.17	45.70	46.80	52018
2022-04-11	46.63	47.99	45.90	46.05	48208
2022-04-12	46.29	48.32	44.76	45.33	67985
2022-04-13	45.06	46.77	45.06	46.24	34234
2022-04-14	46.28	46.40	43.05	44.08	148221
2022-04-18	43.61	45.73	43.50	45.19	52891
2022-04-19	45.34	48.16	44.46	47.73	59338
2022-04-20	48.05	48.09	46.15	46.61	46381
2022-04-21	47.28	47.52	44.34	45.38	48540
2022-04-22	44.70	45.71	43.90	44.20	53936
2022-04-25	43.52	45.39	43.34	45.04	80346
2022-04-26	44.94	45.47	42.67	42.75	38121
2022-04-27	43.17	44.48	42.36	43.71	72383
2022-04-28	44.10	45.56	43.01	45.07	57750
2022-04-29	44.75	45.98	42.63	43.04	47029
2022-05-02	43.16	46.20	43.00	45.86	69423
2022-05-03	45.51	47.05	44.55	46.35	49779
2022-05-04	46.65	47.59	45.41	47.40	32316
2022-05-05	46.71	46.71	43.94	44.80	39128
2022-05-06	44.67	44.67	42.80	43.46	35432
2022-05-09	42.49	43.34	40.49	40.90	33317
2022-05-10	41.60	42.41	39.17	40.37	56176
2022-05-11	39.71	39.79	30.58	31.98	356528
2022-05-12	31.09	35.00	30.83	34.66	118957
2022-05-13	35.78	37.36	34.48	35.25	86814
2022-05-16	34.74	34.74	31.73	32.55	76291
2022-05-17	33.50	35.56	33.50	35.29	79076
2022-05-18	34.46	36.28	34.46	35.12	48173
2022-05-19	35.01	36.33	34.43	34.64	70926
2022-05-20	34.98	35.41	33.65	35.16	60705
2022-05-23	35.49	35.69	33.74	35.20	54921
2022-05-24	34.83	35.17	33.39	34.06	62890
2022-05-25	33.99	36.22	33.02	35.71	57780
2022-05-26	35.77	37.66	35.77	37.40	43814
2022-05-27	37.86	39.69	37.33	39.69	44495
2022-05-31	39.19	39.66	38.04	38.91	80826
2022-06-01	38.97	38.97	36.71	37.20	42385
2022-06-02	37.27	38.47	36.83	38.47	26908
2022-06-03	37.72	39.17	37.04	39.00	48393
2022-06-06	39.28	39.93	38.06	38.98	45025
2022-06-07	38.50	40.71	37.30	40.20	36936
2022-06-08	39.91	39.98	38.22	38.35	43315
2022-06-09	37.96	39.57	37.50	37.62	45365
2022-06-10	36.61	37.47	35.43	36.88	44405
2022-06-13	35.42	35.80	34.19	34.53	46846
2022-06-14	34.48	35.37	33.87	34.08	30630
2022-06-15	34.53	34.88	33.02	33.95	31614
2022-06-16	33.00	33.00	31.15	32.01	49606
2022-06-17	32.04	34.81	32.00	33.79	72822
2022-06-21	34.75	35.03	33.62	34.29	45900
2022-06-22	33.55	35.05	33.55	34.12	36999
2022-06-23	34.05	35.18	33.86	34.51	49648
2022-06-24	34.90	36.96	34.72	36.54	178704
2022-06-27	36.54	37.96	36.46	36.69	37039
2022-06-28	36.81	37.76	35.64	35.97	38363
2022-06-29	35.79	36.82	34.90	35.16	39566
2022-06-30	34.37	35.56	32.86	35.17	36545
2022-07-01	35.09	38.08	34.55	36.73	31274
2022-07-05	35.87	39.25	35.74	39.09	38806
2022-07-06	39.12	39.70	37.83	38.39	30685
2022-07-07	39.06	40.25	39.06	39.57	25217
2022-07-08	39.56	40.06	38.60	38.77	24720
2022-07-11	38.48	38.95	37.45	38.02	22764
2022-07-12	37.93	39.77	36.77	38.87	25778
2022-07-13	38.00	38.96	37.81	38.82	16277
2022-07-14	38.15	39.50	37.78	39.40	20870
2022-07-15	40.08	40.27	38.89	39.27	46946
2022-07-18	39.73	40.19	38.87	39.07	26610
2022-07-19	39.67	41.10	39.67	40.92	17262
2022-07-20	41.04	42.32	40.94	41.77	13647
2022-07-21	41.31	42.66	41.10	42.49	22424
2022-07-22	42.03	42.65	40.85	41.45	20127
2022-07-25	41.90	42.22	41.44	41.93	18696
2022-07-26	41.35	41.86	40.21	40.36	17796
2022-07-27	38.78	41.74	38.78	40.38	35060
2022-07-28	40.43	41.05	38.04	38.43	35116
2022-07-29	38.74	39.86	38.50	38.64	38115
2022-08-01	38.50	39.82	38.50	39.25	44284
2022-08-02	39.13	40.55	38.93	40.17	30553
2022-08-03	40.62	41.00	39.30	39.30	32956
2022-08-04	39.57	40.51	39.22	40.23	25367
2022-08-05	39.75	40.76	37.71	38.88	49040
2022-08-08	38.88	40.83	38.88	40.15	20446
2022-08-09	39.78	40.22	38.32	38.44	35610
2022-08-10	39.60	40.20	38.31	38.53	28015
2022-08-11	38.86	39.17	37.03	37.74	42804
2022-08-12	37.65	38.00	36.50	37.33	37244
2022-08-15	37.33	37.75	36.02	37.47	29340
2022-08-16	37.47	37.47	35.82	35.93	52866
2022-08-17	35.06	35.06	32.80	34.09	57130
2022-08-18	33.86	35.18	33.01	34.35	31512
2022-08-19	33.70	33.70	32.46	32.64	41432
2022-08-22	32.25	32.81	31.35	31.55	24805
2022-08-23	31.36	33.00	31.36	32.60	37132
2022-08-24	32.46	33.04	32.25	32.36	19958
2022-08-25	32.34	33.66	32.34	33.09	19585
2022-08-26	32.91	33.50	32.59	32.85	56022
2022-08-29	32.26	32.69	32.15	32.44	13763
2022-08-30	32.36	33.00	30.26	30.47	17949
2022-08-31	30.53	31.35	28.22	28.47	72340
2022-09-01	28.20	28.20	25.65	27.97	62551
2022-09-02	28.60	30.64	27.18	27.49	44888
2022-09-06	27.03	28.99	26.83	28.52	49081
2022-09-07	28.44	29.85	28.27	29.69	39894
2022-09-08	29.22	30.00	28.86	29.29	32332
2022-09-09	29.80	30.63	28.71	30.60	26334
2022-09-12	30.83	31.52	30.36	31.07	18506
2022-09-13	30.05	30.99	28.26	28.39	20254
2022-09-14	28.47	29.41	28.01	28.66	30034
2022-09-15	28.54	29.88	28.54	29.69	33030
2022-09-16	29.41	30.42	28.72	30.12	82257
2022-09-19	29.49	29.56	28.00	29.56	28093
2022-09-20	28.96	28.96	26.19	27.84	62640
2022-09-21	27.86	28.23	26.99	27.20	13749
2022-09-22	27.05	27.21	26.42	26.61	23234
2022-09-23	26.12	26.20	25.68	25.87	22727
2022-09-26	25.01	26.57	24.33	24.50	52069
2022-09-27	25.06	25.87	24.70	25.78	39852
2022-09-28	25.82	27.63	25.82	26.91	15561
2022-09-29	26.50	26.52	25.10	26.04	29253
2022-09-30	26.14	27.02	25.50	26.23	57070
2022-10-03	26.95	27.01	26.30	26.54	16703
2022-10-04	26.98	27.66	26.71	27.46	23944
2022-10-05	27.12	28.67	27.12	28.34	11300
2022-10-06	28.01	28.24	26.09	27.45	9069
2022-10-07	27.12	27.12	26.04	26.39	15265
2022-10-10	26.40	26.72	25.72	25.95	11685
2022-10-11	25.95	27.32	25.02	26.86	15604
2022-10-12	26.63	26.63	25.86	25.96	8628
2022-10-13	25.63	26.84	25.35	26.72	17787
2022-10-14	26.95	26.95	25.51	25.51	12106
2022-10-17	25.99	26.75	25.61	26.72	13676
2022-10-18	27.01	27.49	26.45	26.45	13912
2022-10-19	26.21	26.54	24.55	24.72	23537
2022-10-20	24.87	25.44	23.69	24.01	17715
2022-10-21	25.21	25.21	23.19	24.00	55808
2022-10-24	24.17	24.65	23.34	24.65	11430
2022-10-25	24.46	26.99	24.46	26.97	12332
2022-10-26	26.79	27.69	26.79	27.11	9380
2022-10-27	27.95	28.84	27.63	28.04	19557
2022-10-28	29.12	29.86	27.76	29.44	23054
2022-10-31	29.03	29.03	28.44	28.56	7801
2022-11-01	29.07	29.17	27.96	28.00	9525
2022-11-02	28.32	28.32	26.52	26.52	16180
2022-11-03	25.93	26.08	25.27	25.73	4003
2022-11-04	26.42	26.42	24.03	24.81	16178
2022-11-07	24.66	26.57	24.66	26.11	10197
2022-11-08	26.53	26.53	25.09	25.75	17958
2022-11-09	26.19	26.58	24.02	24.90	12863
2022-11-10	26.63	27.99	25.92	27.09	21966
2022-11-11	27.09	30.78	26.33	29.64	45316
2022-11-14	27.71	28.90	26.81	28.40	57475
2022-11-15	28.45	29.77	28.40	28.75	20975
2022-11-16	28.44	28.44	27.18	27.65	15563
2022-11-17	27.11	28.85	26.99	28.44	22445
2022-11-18	29.16	29.16	27.68	28.04	23340
2022-11-21	27.74	28.45	26.64	27.01	32115
2022-11-22	26.95	28.19	26.95	27.60	17074
2022-11-23	27.72	27.83	26.71	27.20	12723
2022-11-25	27.46	27.61	27.42	27.42	1567
2022-11-28	26.97	27.54	26.90	27.54	10832
2022-11-29	27.50	28.00	27.20	27.55	10793
2022-11-30	27.81	28.98	26.73	28.80	30387
2022-12-01	28.89	29.85	28.19	28.43	23826
2022-12-02	28.01	28.83	27.81	28.41	21592
2022-12-05	28.25	28.95	28.05	28.60	30233
2022-12-06	28.24	29.13	27.20	27.54	40904
2022-12-07	27.47	28.42	26.93	27.15	36478
2022-12-08	27.05	27.38	26.94	27.32	8867
2022-12-09	26.87	27.80	26.02	26.80	22736
2022-12-12	27.15	27.16	26.04	26.50	24575
2022-12-13	27.75	29.04	27.34	28.90	47264
2022-12-14	28.89	29.56	27.52	27.60	25014
2022-12-15	27.24	28.14	26.25	26.25	24215
2022-12-16	25.74	26.51	23.15	23.15	80077
2022-12-19	23.15	24.19	23.15	23.85	34049
2022-12-20	23.57	24.60	23.54	23.99	17856
2022-12-21	24.31	25.65	24.31	25.26	18638
2022-12-22	24.48	25.26	23.31	24.17	30381
2022-12-23	24.31	25.34	24.00	24.07	17740
2022-12-27	24.10	24.74	23.50	24.55	24184
2022-12-28	24.45	25.14	24.45	25.06	22130
2022-12-29	26.29	26.39	24.90	26.31	11587
2022-12-30	25.84	26.50	25.81	26.20	17524
2023-01-03	26.62	26.78	25.78	25.92	15578
2023-01-04	26.49	27.69	26.49	27.13	19883
2023-01-05	26.96	28.27	26.96	27.36	20615
2023-01-06	27.79	28.92	27.10	28.58	32105
2023-01-09	29.10	29.21	28.34	28.54	18782
2023-01-10	28.54	29.59	28.54	29.42	10327
2023-01-11	29.89	30.45	29.33	30.32	12086
2023-01-12	30.78	30.90	29.45	30.13	23543
2023-01-13	29.58	30.25	29.51	29.83	15076
2023-01-17	29.57	29.94	28.64	29.70	18485
2023-01-18	29.46	29.97	29.22	29.87	17540
2023-01-19	29.99	29.99	29.00	29.40	12072
2023-01-20	29.47	30.65	29.47	30.65	20349
2023-01-23	29.96	30.90	29.96	30.64	7163
2023-01-24	30.20	30.85	29.89	30.02	11298
2023-01-25	29.90	30.78	29.60	30.78	8760
2023-01-26	31.04	31.40	30.67	31.37	7840
2023-01-27	31.41	32.01	31.03	31.34	11458
2023-01-30	31.57	32.13	31.19	31.39	12501
2023-01-31	31.77	33.71	31.73	32.50	40502
2023-02-01	32.80	33.28	31.51	31.90	38847
2023-02-02	32.43	35.89	32.43	35.88	59849
2023-02-03	36.40	36.70	34.83	35.40	24670
2023-02-06	35.83	35.83	33.43	33.71	20179
2023-02-07	33.82	35.44	33.36	35.44	27199
2023-02-08	34.86	36.66	34.60	34.61	13201
2023-02-09	35.09	35.09	34.32	34.42	9282
2023-02-10	34.09	34.15	32.90	32.90	9242
2023-02-13	32.99	34.40	32.77	34.16	12287
2023-02-14	33.62	34.59	33.01	33.24	17985
2023-02-15	32.61	35.37	32.55	35.11	24739
2023-02-16	34.46	36.40	34.32	35.94	26132
2023-02-17	35.75	37.26	34.53	37.00	40520
2023-02-21	37.00	37.00	33.89	33.89	22173
2023-02-22	33.88	34.14	32.94	33.91	10215
2023-02-23	34.48	34.48	33.28	33.49	14213
2023-02-24	33.00	33.20	31.40	31.80	16288
2023-02-27	32.08	32.58	32.01	32.06	11781
2023-02-28	32.21	32.72	31.83	32.05	21535
2023-03-01	32.25	32.75	31.67	32.75	21878
2023-03-02	32.41	32.43	32.01	32.07	14044
2023-03-03	32.50	32.83	32.50	32.51	6672
2023-03-06	31.65	31.81	30.03	30.38	32656
2023-03-07	30.25	30.45	29.23	30.19	16356
2023-03-08	30.02	30.49	28.86	30.28	25320
2023-03-09	30.04	30.04	28.30	28.58	17690
2023-03-10	28.41	28.41	26.31	26.90	18225
2023-03-13	25.93	26.16	24.02	25.08	16032
2023-03-14	27.19	27.60	25.68	26.02	16363
2023-03-15	25.30	25.30	23.01	24.52	19365
2023-03-16	24.44	25.15	23.75	24.17	44758
2023-03-17	23.72	24.10	21.80	21.92	40266
2023-03-20	22.01	23.10	21.65	22.80	40620
2023-03-21	23.58	25.80	23.58	25.48	29446
2023-03-22	25.44	26.20	24.70	24.90	25326
2023-03-23	24.91	25.76	24.51	24.89	19773
2023-03-24	23.96	26.34	23.96	25.56	23649
2023-03-27	26.07	26.47	25.83	26.03	12292
2023-03-28	26.49	26.73	26.31	26.63	12247
2023-03-29	26.95	28.17	26.95	27.85	15653
2023-03-30	28.12	28.12	27.16	27.37	11411
2023-03-31	27.50	27.88	27.12	27.13	14990
2023-04-03	27.28	27.28	26.19	26.99	18563
2023-04-04	26.80	27.18	26.19	26.63	19761
2023-04-05	26.17	27.19	25.99	26.91	16617
2023-04-06	26.99	27.61	26.30	27.52	11246
2023-04-10	27.41	28.81	27.41	27.84	18041
2023-04-11	28.27	29.20	27.94	28.12	18957
2023-04-12	28.35	28.80	27.70	28.06	18581
2023-04-13	28.31	28.91	28.00	28.37	16515
2023-04-14	28.38	28.66	28.08	28.64	44706
2023-04-17	28.64	29.06	28.44	28.88	11052
2023-04-18	29.19	29.31	28.78	29.08	47860
2023-04-19	28.69	28.96	28.50	28.73	8689
2023-04-20	28.23	28.99	28.23	28.89	13419
2023-04-21	29.06	29.06	28.85	29.03	11998
2023-04-24	28.59	29.01	28.51	28.54	12300
2023-04-25	28.22	28.59	27.55	27.58	17187
2023-04-26	27.25	27.92	27.18	27.18	8521
2023-04-27	27.44	28.73	27.44	28.73	9169
2023-04-28	28.70	29.82	28.70	29.16	12375
2023-05-01	29.35	29.35	28.49	28.59	10092
2023-05-02	28.01	28.10	27.45	27.72	14268
2023-05-03	28.00	28.39	27.22	27.22	21504
2023-05-04	27.07	27.41	26.66	26.78	16998
2023-05-05	27.62	28.95	27.62	28.30	21552
2023-05-08	28.11	29.05	27.72	28.05	30532
2023-05-09	27.75	29.39	27.75	29.14	15354
2023-05-10	30.29	30.29	28.80	28.80	10649
2023-05-11	28.58	29.47	27.99	29.31	13528
2023-05-12	29.44	29.90	29.44	29.44	12620
2023-05-15	29.54	29.96	28.86	29.36	19184
2023-05-16	28.96	29.41	28.50	28.50	7354
2023-05-17	29.05	29.55	28.19	28.83	18235
2023-05-18	28.81	30.74	28.81	30.68	23207
2023-05-19	31.17	32.29	30.86	31.99	25624
2023-05-22	31.83	34.00	31.83	33.90	13952
2023-05-23	33.85	34.50	32.48	33.79	9561
2023-05-24	33.28	33.99	31.99	33.81	13448
2023-05-25	33.59	33.85	32.95	33.68	23698
2023-05-26	33.82	35.75	33.79	35.75	15299
2023-05-30	35.72	35.72	33.84	34.24	25603
2023-05-31	34.07	35.10	33.85	34.96	14368
2023-06-01	35.41	35.81	34.65	34.80	16112
2023-06-02	35.29	36.48	34.81	36.25	20308
2023-06-05	36.04	36.45	35.73	36.18	13241
2023-06-06	35.87	38.35	35.70	38.07	11374
2023-06-07	38.41	39.59	38.26	39.21	27571
2023-06-08	39.17	39.84	37.86	38.10	14193
2023-06-09	37.67	38.78	37.01	37.01	9748
2023-06-12	37.17	38.86	36.72	38.20	15230
2023-06-13	38.21	39.41	38.21	38.91	15254
2023-06-14	39.38	40.88	38.11	40.66	17998
2023-06-15	40.79	42.97	40.55	42.97	41464
2023-06-16	43.00	43.00	38.51	38.80	34792
2023-06-20	37.55	39.76	37.55	39.04	14875
2023-06-21	40.80	40.80	39.23	40.08	13623
2023-06-22	40.27	40.60	39.02	40.60	13408
2023-06-23	39.60	40.51	39.44	40.19	136375
2023-06-26	39.59	41.50	39.59	40.32	9699
2023-06-27	40.83	43.50	40.76	42.09	31975
2023-06-28	42.00	43.20	41.73	42.34	13712
2023-06-29	42.17	43.70	42.11	42.54	10710
2023-06-30	42.50	43.49	42.00	42.01	15566
2023-07-03	42.01	42.91	42.01	42.52	6757
2023-07-05	42.47	43.28	41.04	41.05	43422
2023-07-06	40.81	40.81	38.31	39.35	20323
2023-07-07	38.72	41.71	38.72	40.80	39278
2023-07-10	41.40	41.55	40.75	41.00	7163
2023-07-11	41.98	42.63	40.88	41.70	22192
2023-07-12	41.70	42.17	40.97	40.97	10017
2023-07-13	41.10	42.33	40.75	42.07	14576
2023-07-14	42.10	42.38	41.41	42.03	28975
2023-07-17	41.33	42.50	41.33	42.44	19698
2023-07-18	42.40	43.59	42.00	42.68	30544
2023-07-19	42.46	43.05	42.11	42.57	9109
2023-07-20	41.80	42.13	41.66	41.75	11427
2023-07-21	41.92	41.92	40.39	40.53	12534
2023-07-24	41.16	41.48	40.82	41.01	7865
2023-07-25	41.01	41.30	39.73	40.42	9661
2023-07-26	41.10	41.20	39.84	40.03	8805
2023-07-27	40.21	40.21	39.54	39.58	19036
2023-07-28	39.98	40.83	39.88	40.02	19050
2023-07-31	40.28	40.70	39.66	40.70	15051
2023-08-01	40.00	40.69	39.18	39.52	13376
2023-08-02	38.96	38.96	37.29	37.70	19288
2023-08-03	36.62	38.21	36.62	38.01	7259
2023-08-04	36.72	38.30	36.72	37.94	7174
2023-08-07	38.10	38.31	36.80	38.31	22011
2023-08-08	36.16	37.13	35.58	35.87	23148
2023-08-09	36.16	36.26	35.15	35.36	21186
2023-08-10	35.88	37.25	35.64	37.17	10902
2023-08-11	36.71	37.50	35.42	35.78	15377
2023-08-14	35.02	36.00	34.90	35.80	15498
2023-08-15	35.50	35.90	35.17	35.74	10823
2023-08-16	35.16	35.16	33.73	34.05	16050
2023-08-17	33.49	33.72	32.39	33.72	24109
2023-08-18	33.32	34.78	33.32	34.68	25018
2023-08-21	34.74	35.49	34.49	35.01	9444
2023-08-22	35.00	35.31	34.44	34.50	11073
2023-08-23	35.00	35.83	34.73	35.39	12450
2023-08-24	35.06	35.08	34.83	35.06	6916
2023-08-25	35.46	35.46	34.47	34.50	8054
2023-08-28	34.59	34.99	33.83	34.24	7536
2023-08-29	35.36	35.36	34.36	35.30	21515
2023-08-30	35.19	35.29	34.44	34.99	11933
2023-08-31	34.97	35.33	34.51	34.90	18893
2023-09-01	35.00	35.24	34.10	34.61	8619
2023-09-05	34.57	34.57	33.02	33.20	8937
2023-09-06	33.49	33.50	32.34	32.74	25157
2023-09-07	32.42	33.22	32.05	32.62	43831
2023-09-08	33.00	33.00	32.20	32.66	12516
2023-09-11	33.03	33.03	32.50	32.50	7248
2023-09-12	32.50	32.69	32.03	32.40	7110
2023-09-13	32.10	32.23	31.43	31.43	9313
2023-09-14	31.86	32.09	31.86	32.07	4011
2023-09-15	32.13	32.41	30.55	30.78	27158
2023-09-18	31.11	31.73	29.43	29.60	9139
2023-09-19	29.46	29.81	29.01	29.01	7628
2023-09-20	28.89	29.34	28.06	28.32	7490
2023-09-21	27.82	28.91	27.80	28.81	25258
2023-09-22	28.63	30.17	28.55	29.87	10833
2023-09-25	29.44	31.05	29.44	30.59	8083
2023-09-26	29.98	30.59	29.90	30.40	15474
2023-09-27	30.60	30.81	30.05	30.39	10948
2023-09-28	30.68	31.04	30.33	30.33	6756
2023-09-29	30.91	30.91	30.15	30.31	11527
2023-10-02	29.76	30.02	29.26	29.41	5773
2023-10-03	29.35	29.35	28.07	28.48	15926
2023-10-04	28.47	30.19	28.38	30.13	15048
2023-10-05	30.29	31.48	29.00	29.55	53267
2023-10-06	29.64	29.74	28.63	29.39	20733
2023-10-09	28.77	29.96	28.70	29.44	18970
2023-10-10	29.81	30.49	29.40	29.43	30430
2023-10-11	30.04	30.26	29.38	29.60	17056
2023-10-12	29.84	30.09	29.35	30.09	18868
2023-10-13	30.20	30.70	27.85	28.19	30570
2023-10-16	28.49	30.86	28.30	30.19	39106
2023-10-17	30.75	31.01	30.20	30.79	26703
2023-10-18	30.28	30.65	29.78	30.22	16529
2023-10-19	30.22	30.22	29.50	29.50	12423
2023-10-20	29.53	29.53	29.24	29.37	11833
2023-10-23	29.13	29.51	28.62	29.00	12097
2023-10-24	29.00	29.18	28.65	28.70	15297
2023-10-25	28.85	28.85	27.27	27.48	20568
2023-10-26	27.20	29.23	27.11	28.41	18173
2023-10-27	28.78	28.78	28.35	28.64	3601
2023-10-30	28.59	28.97	28.57	28.97	11371
2023-10-31	29.53	29.53	28.49	29.26	10974
2023-11-01	28.78	29.55	28.09	28.82	21654
2023-11-02	28.71	29.99	28.71	29.71	23754
2023-11-03	30.29	30.45	29.45	30.00	42887
2023-11-06	29.91	31.34	29.75	30.89	26474
2023-11-07	30.92	31.69	30.92	31.28	11359
2023-11-08	31.53	31.84	31.11	31.80	22335
2023-11-09	29.30	31.88	29.30	30.53	19374
2023-11-10	30.60	31.18	30.38	30.86	7178
2023-11-13	30.37	31.27	30.13	30.13	4791
2023-11-14	31.16	32.86	31.16	32.79	11601
2023-11-15	31.45	33.45	31.41	31.41	29108
2023-11-16	31.60	31.64	30.36	30.84	20102
2023-11-17	31.24	31.35	30.63	30.90	12536
2023-11-20	31.05	31.19	29.86	31.19	10116
2023-11-21	30.51	31.13	30.32	30.32	5893
2023-11-22	30.35	31.07	30.35	30.91	5474
2023-11-24	31.03	31.08	30.70	31.06	8264
2023-11-27	30.66	31.05	30.66	30.69	15972
2023-11-28	30.46	31.01	30.30	30.80	12342
2023-11-29	31.03	31.50	30.54	30.81	23283
2023-11-30	31.05	31.35	30.75	30.87	9511
2023-12-01	30.81	31.52	30.69	31.32	33818
2023-12-04	31.11	32.67	31.11	32.15	34970
2023-12-05	31.95	31.99	30.74	30.74	7344
2023-12-06	30.74	31.35	30.74	30.89	14524
2023-12-07	30.67	31.81	30.67	31.50	11802
2023-12-08	31.25	32.79	31.25	31.95	12883
2023-12-11	32.35	32.37	31.52	31.78	7500
2023-12-12	31.70	32.30	31.25	31.52	5685
2023-12-13	31.45	33.37	30.78	32.73	34954
2023-12-14	33.39	35.67	33.39	35.18	23114
2023-12-15	35.25	37.77	34.46	35.45	47795
2023-12-18	35.25	35.78	35.25	35.68	17443
2023-12-19	35.48	37.41	34.68	36.98	8768
2023-12-20	37.21	38.22	36.01	36.59	15230
2023-12-21	36.99	39.09	34.76	36.17	100175
2023-12-22	36.73	36.84	35.30	36.82	7983
2023-12-26	37.94	39.54	37.44	38.73	16573
2023-12-27	38.61	39.15	38.50	38.70	15920
2023-12-28	38.97	39.46	38.26	38.69	13144
2023-12-29	38.69	39.25	36.29	38.67	53453
2024-01-02	38.48	38.48	37.00	37.68	21565
2024-01-03	37.33	37.33	35.74	35.74	11768
2024-01-04	35.74	35.74	34.46	34.63	10121
2024-01-05	33.59	36.24	33.59	35.51	14681
2024-01-08	35.21	35.81	34.86	35.77	8175
2024-01-09	34.01	35.95	34.01	35.52	10632
2024-01-10	35.00	36.73	35.00	35.86	37822
2024-01-11	35.76	36.13	34.50	35.35	8513
2024-01-12	35.79	35.79	35.18	35.61	8367
2024-01-16	35.08	35.54	34.65	35.52	6113
2024-01-17	34.58	35.21	33.96	35.20	9377
2024-01-18	32.36	34.88	32.36	34.61	8011
2024-01-19	34.91	35.02	32.99	35.00	12275
2024-01-22	35.00	35.94	34.90	35.94	9432
2024-01-23	36.10	36.10	34.68	35.00	15168
2024-01-24	34.55	34.87	34.02	34.16	5667
2024-01-25	34.32	36.01	34.32	36.00	10681
2024-01-26	36.52	36.52	35.76	36.02	4502
2024-01-29	35.79	36.80	35.28	36.63	5023
2024-01-30	36.09	37.08	36.09	36.81	5973
2024-01-31	34.99	36.50	34.69	34.69	13912
2024-02-01	35.00	35.40	34.67	34.78	8683
2024-02-02	34.26	34.85	34.19	34.23	7377
2024-02-05	33.74	34.04	32.40	32.96	9111
2024-02-06	33.08	33.52	32.75	32.76	5999
2024-02-07	32.70	32.70	32.01	32.05	4814
2024-02-08	31.32	32.65	31.32	32.28	6592
2024-02-09	31.71	32.48	31.13	32.48	8619
2024-02-12	32.09	33.25	31.27	32.31	14068
2024-02-13	31.40	32.50	30.27	30.68	18771
2024-02-14	31.55	33.58	30.86	33.50	16050
2024-02-15	31.76	35.00	31.76	34.53	10901
2024-02-16	34.49	34.54	32.77	33.44	18057
2024-02-20	33.06	33.96	33.00	33.21	10440
2024-02-21	33.51	34.00	33.30	33.70	6262
2024-02-22	33.51	34.19	33.01	34.12	14937
2024-02-23	33.51	33.60	33.00	33.00	6325
2024-02-26	33.00	33.70	33.00	33.06	9945
2024-02-27	33.61	33.62	32.38	33.56	7329
2024-02-28	33.24	33.37	32.80	32.80	10530
2024-02-29	33.15	33.98	32.82	33.15	22300
2024-03-01	32.62	33.22	32.62	33.00	21432
2024-03-04	32.87	33.22	31.79	31.96	13349
2024-03-05	30.68	31.56	30.32	30.32	21611
2024-03-06	30.99	31.18	30.69	31.10	13969
2024-03-07	30.96	31.40	30.76	30.92	12355
2024-03-08	31.10	31.14	30.66	30.75	11182
2024-03-11	31.17	31.39	30.78	31.01	16562
2024-03-12	30.50	31.19	30.30	30.35	14100
2024-03-13	30.35	30.70	30.03	30.08	11861
2024-03-14	29.84	30.39	29.80	30.01	13992
2024-03-15	30.00	30.64	29.73	30.11	36540
2024-03-18	30.14	31.00	29.80	29.88	16520
2024-03-19	29.75	30.49	29.67	29.94	15225
2024-03-20	29.77	31.00	29.45	30.99	20706
2024-03-21	31.32	32.29	30.94	31.13	21134
2024-03-22	30.56	30.60	30.11	30.11	4319
2024-03-25	30.34	30.69	29.01	29.35	9026
2024-03-26	29.75	29.94	28.66	28.66	7891
2024-03-27	28.99	30.50	28.99	30.50	6960
2024-03-28	30.40	30.69	29.56	29.59	7019
2024-04-01	29.59	29.59	28.73	29.00	6544
2024-04-02	29.00	29.01	28.53	28.68	11031
2024-04-03	28.61	29.31	28.54	28.76	8614
2024-04-04	29.11	29.50	28.60	28.86	15717
2024-04-05	29.50	29.75	28.83	28.85	15611
2024-04-08	28.85	29.62	28.68	28.68	6679
2024-04-09	28.57	29.30	28.21	28.21	9006
2024-04-10	27.96	28.20	26.26	27.66	11021
2024-04-11	27.28	27.65	26.75	27.45	8678
2024-04-12	27.96	28.26	26.86	27.33	16834
2024-04-15	27.21	27.34	26.15	26.15	7600
2024-04-16	26.01	26.65	26.00	26.11	8476
2024-04-17	26.11	26.35	25.50	25.55	9146
2024-04-18	26.03	26.03	24.50	24.50	26471
2024-04-19	24.41	24.95	23.78	24.34	22002
2024-04-22	24.08	24.29	23.21	23.45	26198
2024-04-23	24.02	24.80	23.91	24.26	15086
2024-04-24	24.00	25.63	24.00	24.88	10848
2024-04-25	24.89	26.56	24.88	26.10	13204
2024-04-26	25.58	27.31	25.58	27.11	4977
2024-04-29	26.93	27.50	26.93	27.45	14202
2024-04-30	27.59	27.62	26.45	26.45	21768
2024-05-01	26.47	27.01	26.31	26.76	9600
2024-05-02	26.76	27.30	26.13	26.81	18407
2024-05-03	27.22	28.35	26.82	27.03	12458
2024-05-06	27.05	27.95	27.05	27.45	5526
2024-05-07	28.33	28.73	27.81	27.82	18057
2024-05-08	27.85	28.19	27.60	28.19	9866
2024-05-09	28.62	28.92	27.21	28.92	15006
2024-05-10	28.64	28.91	28.14	28.91	8764
2024-05-13	28.91	30.75	28.00	28.16	22145
2024-05-14	28.43	28.65	27.07	27.20	16582
2024-05-15	27.27	27.27	25.11	25.37	35749
2024-05-16	25.30	25.30	23.10	23.94	69071
2024-05-17	24.24	25.10	24.00	24.16	23063
2024-05-20	24.02	25.52	24.02	24.90	31086
2024-05-21	24.90	25.50	24.90	25.35	19473
2024-05-22	24.93	25.13	24.24	24.90	13566
2024-05-23	24.90	25.25	24.75	24.98	23542
2024-05-24	24.84	25.89	24.84	25.48	15120
2024-05-28	25.39	27.30	25.39	26.88	38771
2024-05-29	26.39	26.99	25.43	25.69	19444
2024-05-30	25.69	26.51	25.69	26.04	14263
2024-05-31	25.97	26.58	25.14	25.70	131521
2024-06-03	25.97	26.50	25.70	26.20	21682
2024-06-04	26.20	26.45	26.11	26.45	11466
2024-06-05	25.91	27.03	25.91	26.95	9786
2024-06-06	26.95	27.02	26.03	26.44	11295
2024-06-07	26.71	26.84	26.46	26.62	15573
2024-06-10	26.47	26.66	26.11	26.66	12497
2024-06-11	26.58	26.97	26.13	26.97	9229
2024-06-12	27.00	27.51	26.93	26.98	16398
2024-06-13	26.41	26.73	26.40	26.66	6828
2024-06-14	26.32	26.68	25.79	26.50	21372
2024-06-17	26.38	27.83	26.29	27.53	23399
2024-06-18	26.26	27.71	26.26	27.54	15389
2024-06-20	27.37	27.74	27.19	27.29	6128
2024-06-21	27.09	28.00	26.99	27.76	25904
2024-06-24	27.90	28.07	27.18	27.45	11047
2024-06-25	26.80	26.80	25.75	26.12	14747
2024-06-26	26.53	26.64	26.24	26.24	14526
2024-06-27	26.42	27.05	26.42	26.91	20000
2024-06-28	27.00	28.42	27.00	28.18	141741
2024-07-01	28.04	28.70	27.68	28.52	33644
2024-07-02	28.86	30.18	28.73	30.10	13429
2024-07-03	30.35	30.35	29.69	30.35	11378
2024-07-05	30.24	30.51	29.52	30.30	30294
2024-07-08	30.53	30.84	30.37	30.82	16299
2024-07-09	30.90	31.53	30.56	31.27	39645
2024-07-10	31.14	32.54	31.14	32.08	39906
2024-07-11	32.64	33.41	32.36	33.22	19109
2024-07-12	33.59	33.94	33.38	33.50	16157
2024-07-15	33.93	34.38	33.15	33.65	17441
2024-07-16	34.12	36.02	34.12	35.77	26385
2024-07-17	35.72	36.05	33.95	35.18	34016
2024-07-18	35.52	35.52	33.67	34.20	11840
2024-07-19	34.21	34.21	32.81	33.30	11193
2024-07-22	33.59	34.50	33.01	34.24	10977
2024-07-23	34.11	35.35	34.11	35.09	15387
2024-07-24	35.09	35.45	34.63	34.63	13215
2024-07-25	34.86	36.00	34.30	35.99	12574
2024-07-26	36.00	36.13	35.39	35.56	28071
2024-07-29	36.03	36.33	34.83	35.30	13675
2024-07-30	35.42	35.54	35.42	35.54	4551
2024-07-31	36.29	36.77	35.74	35.77	15149
2024-08-01	35.60	36.06	33.12	34.20	30431
2024-08-02	32.97	34.00	30.19	30.37	37076
2024-08-05	27.74	29.35	25.44	29.03	38654
2024-08-06	28.96	30.62	28.96	30.26	12237
2024-08-07	30.35	31.23	28.99	28.99	26450
2024-08-08	30.17	30.80	29.80	30.80	18477
2024-08-09	31.19	31.19	30.20	30.47	7065
2024-08-12	30.93	31.40	30.93	31.20	12816
2024-08-13	32.20	32.59	32.20	32.48	4836
2024-08-14	32.01	32.63	31.25	31.77	20110
2024-08-15	32.52	33.23	31.49	32.92	7765
2024-08-16	32.65	33.46	31.89	32.83	76242
2024-08-19	33.03	33.96	33.03	33.96	4929
2024-08-20	33.32	33.32	32.88	32.90	5830
2024-08-21	32.93	33.36	32.38	32.86	7368
2024-08-22	32.61	33.62	31.83	33.31	16504
2024-08-23	33.61	35.57	33.61	34.97	23328
2024-08-26	35.45	35.45	34.72	34.75	9665
2024-08-27	34.75	35.28	34.75	34.78	5885
2024-08-28	34.78	35.10	34.04	34.72	20357
2024-08-29	35.09	36.00	34.75	35.38	15843
2024-08-30	35.83	35.83	34.93	35.35	6344
2024-09-03	34.84	34.84	32.86	32.87	14123
2024-09-04	32.52	33.23	32.33	33.11	12517
2024-09-05	33.06	33.83	32.36	32.64	13353
2024-09-06	32.15	32.47	31.38	31.38	7064
2024-09-09	31.40	31.69	30.74	30.74	11770
2024-09-10	30.45	31.00	30.38	30.56	4309
2024-09-11	30.25	31.03	30.00	30.78	12335
2024-09-12	30.62	31.49	30.60	30.78	15053
2024-09-13	31.18	31.80	30.82	31.40	17076
2024-09-16	31.40	32.10	31.10	31.55	31715
2024-09-17	33.14	34.24	32.51	34.23	23264
2024-09-18	34.06	35.83	34.06	34.48	8654
2024-09-19	35.59	35.60	34.85	35.55	8937
2024-09-20	35.00	35.49	34.50	34.99	41930
2024-09-23	35.00	35.10	33.90	34.42	10087
2024-09-24	34.42	34.63	34.08	34.63	7773
2024-09-25	34.40	34.40	33.84	34.20	6631
2024-09-26	34.62	34.97	33.80	34.06	7723
2024-09-27	35.18	35.18	34.68	34.82	4420
2024-09-30	34.52	35.09	34.52	35.08	4664
2024-10-01	34.25	34.55	33.79	34.24	10079
2024-10-02	33.75	34.65	33.75	34.49	8922
2024-10-03	34.03	34.30	33.41	34.20	11423
2024-10-04	34.60	35.09	34.28	34.92	4812
2024-10-07	34.89	34.89	34.15	34.35	5853
2024-10-08	34.65	35.17	34.39	35.17	7337
2024-10-09	34.96	35.61	34.87	34.98	7905
2024-10-10	34.46	34.95	34.38	34.52	6003
2024-10-11	35.28	35.59	34.79	35.58	9395
2024-10-14	35.99	36.00	35.54	35.64	13521
2024-10-15	35.94	36.27	35.33	35.68	27892
2024-10-16	35.79	36.59	35.26	36.28	26109
2024-10-17	36.50	37.49	36.36	37.41	23275
2024-10-18	37.61	37.61	36.80	37.39	14809
2024-10-21	37.39	37.39	36.74	36.81	15044
2024-10-22	36.90	37.18	36.80	36.92	14159
2024-10-23	36.50	37.06	35.36	37.01	25122
2024-10-24	37.01	37.43	36.70	36.86	8236
2024-10-25	37.28	37.79	36.23	36.44	6379
2024-10-28	36.63	37.45	36.63	37.19	10940
2024-10-29	37.71	37.95	36.94	37.65	9654
2024-10-30	37.71	38.54	37.48	37.61	11537
2024-10-31	38.27	38.27	37.19	37.19	12310
2024-11-01	37.10	37.49	36.87	37.28	5735
2024-11-04	36.86	37.70	36.86	37.24	13622
2024-11-05	37.61	38.00	37.24	37.90	15690
2024-11-06	38.00	41.77	37.99	41.77	52321
2024-11-07	41.96	42.55	41.59	42.21	20880
2024-11-08	42.33	44.80	42.00	44.67	46891
2024-11-11	45.01	45.63	43.14	44.17	77632
2024-11-12	43.86	44.90	43.12	44.50	29725
2024-11-13	44.60	46.62	44.60	46.18	53070
2024-11-14	46.71	49.53	46.70	49.20	37038
2024-11-15	49.15	49.15	47.25	48.58	57217
2024-11-18	48.75	51.48	48.75	49.59	68653
2024-11-19	49.00	51.48	48.85	50.70	29333
2024-11-20	50.93	53.29	50.50	51.47	53571
2024-11-21	52.13	54.50	52.09	54.30	36693
2024-11-22	54.66	56.42	53.66	55.16	67947
2024-11-25	55.96	57.93	55.96	57.01	77471
2024-11-26	57.09	57.44	55.37	57.22	45727
2024-11-27	57.80	58.99	57.24	58.73	35406
2024-11-29	59.00	59.00	57.31	58.26	25164
2024-12-02	59.17	59.59	57.18	59.15	68115
2024-12-03	59.65	64.44	59.40	62.27	78418
2024-12-04	62.29	64.21	60.97	64.10	79631
2024-12-05	64.70	64.70	60.00	60.80	90990
2024-12-06	60.67	64.00	60.67	63.20	60690
2024-12-09	63.58	63.87	60.28	61.23	77310
2024-12-10	61.23	61.50	59.48	60.25	69096
2024-12-11	61.11	62.57	60.57	61.98	88142
2024-12-12	61.38	62.01	60.26	60.80	33677
2024-12-13	60.50	60.99	59.68	60.39	44405
2024-12-16	59.99	61.00	58.50	59.80	48479
2024-12-17	59.95	60.26	58.51	58.68	49125
2024-12-18	59.39	59.50	55.00	56.64	70966
2024-12-19	56.85	58.14	55.23	57.55	48220
2024-12-20	56.43	59.25	56.42	57.50	103408
2024-12-23	57.43	58.28	55.35	56.31	52262
2024-12-24	56.14	57.54	55.13	57.54	24484
2024-12-26	57.15	59.48	57.15	59.35	44388
2024-12-27	59.50	59.95	56.78	57.00	29288
2024-12-30	57.35	57.69	55.40	56.62	54096
2024-12-31	56.95	56.95	55.39	55.78	34864
2025-01-02	55.79	57.94	54.65	54.84	41886
2025-01-03	55.03	60.53	54.60	55.73	69915
2025-01-06	55.85	56.01	54.54	54.93	54010
2025-01-07	55.00	56.41	54.46	56.08	78530
2025-01-08	55.74	56.84	55.51	55.98	39534
2025-01-10	55.05	55.05	52.45	53.49	49489
2025-01-13	52.69	54.76	52.69	54.75	52595
2025-01-14	54.84	56.76	54.84	56.72	42439
2025-01-15	58.49	59.41	58.34	59.05	45651
2025-01-16	59.54	60.26	59.18	59.61	47230
2025-01-17	59.99	60.89	58.43	58.61	70625
2025-01-21	59.07	59.96	58.10	58.91	70044
2025-01-22	58.70	59.26	57.89	58.97	106639
2025-01-23	58.48	59.25	57.09	58.31	47365
2025-01-24	58.43	58.51	56.56	57.10	43221
2025-01-27	56.00	57.50	55.91	57.36	52909
2025-01-28	57.16	58.48	57.00	58.08	81791
2025-01-29	58.26	61.00	57.95	60.99	176584
2025-01-30	61.17	62.91	59.75	59.98	44050
2025-01-31	60.02	60.48	58.80	59.47	43067
2025-02-03	58.08	58.08	55.30	56.00	76128
2025-02-04	56.07	56.69	55.75	56.17	110488
2025-02-05	57.67	58.60	55.89	58.57	79189
2025-02-06	59.11	60.50	57.79	58.76	51201
2025-02-07	58.97	59.81	57.49	57.52	37086
2025-02-10	57.84	58.10	56.94	57.86	43430
2025-02-11	57.23	59.15	57.23	58.89	40494
2025-02-12	57.87	59.00	57.50	58.37	52624
2025-02-13	58.97	59.78	57.40	59.47	67511
2025-02-14	59.70	60.09	59.38	59.82	27494
2025-02-18	59.98	62.45	59.98	61.59	67650
2025-02-19	61.31	61.80	60.71	61.45	49384
2025-02-20	61.65	63.00	59.01	60.62	57027
2025-02-21	61.55	61.55	56.58	57.27	56084
2025-02-24	57.69	58.30	56.02	56.02	50045
2025-02-25	56.25	56.59	54.50	55.53	45761
2025-02-26	56.20	57.44	55.53	55.97	43994
2025-02-27	56.03	56.32	54.65	54.70	29288
2025-02-28	54.50	55.20	54.05	54.93	90803
2025-03-03	55.19	56.84	48.00	49.28	138753
2025-03-04	48.00	49.69	45.49	48.55	84893
2025-03-05	48.54	50.19	47.60	49.42	59996
2025-03-06	48.41	48.54	45.40	45.68	45117
2025-03-07	45.54	46.61	43.67	46.06	56288
2025-03-10	44.82	45.71	42.20	42.79	58152
2025-03-11	43.21	44.87	43.06	44.71	55665
2025-03-12	44.71	47.11	42.23	46.30	106613
2025-03-13	45.90	46.20	41.67	43.71	76817
2025-03-14	44.83	48.91	44.82	48.64	90216
2025-03-17	48.63	48.63	47.00	47.58	58609
2025-03-18	47.56	49.30	46.24	48.55	41574
2025-03-19	48.74	51.60	48.50	51.50	49344
2025-03-20	50.79	52.10	50.36	51.28	32311
2025-03-21	50.18	51.95	50.05	50.51	52498
2025-03-24	51.62	53.00	51.62	52.79	37526
2025-03-25	52.57	53.00	51.40	51.90	36190
2025-03-26	51.89	52.45	50.70	52.02	46581
2025-03-27	51.61	53.33	51.61	53.00	62162
2025-03-28	52.72	53.04	51.15	51.78	103758
2025-03-31	50.71	52.46	50.25	51.15	67831
2025-04-01	50.69	51.02	48.89	51.02	36434
2025-04-02	50.00	52.99	49.64	52.88	48699
2025-04-03	48.91	50.18	46.29	46.97	49154
2025-04-04	44.05	45.91	42.03	45.05	92581
2025-04-07	43.72	47.53	41.37	45.61	66510
2025-04-08	47.60	49.21	45.72	46.52	104779
2025-04-09	45.91	53.03	45.75	52.66	85156
2025-04-10	50.72	51.82	47.82	50.24	60260
2025-04-11	50.27	52.71	49.46	51.43	48248
2025-04-14	52.67	53.77	51.25	52.97	47636
2025-04-15	52.85	54.25	52.75	53.78	37156
2025-04-16	53.05	53.25	51.43	51.95	28570
2025-04-17	52.10	52.85	50.79	52.30	38418
2025-04-21	51.80	52.46	49.62	50.13	41844
2025-04-22	51.23	53.33	50.75	52.97	50957
2025-04-23	55.09	56.51	54.25	54.38	40734
2025-04-24	54.27	56.18	52.20	56.00	42784
2025-04-25	55.35	55.54	54.23	55.25	35114
2025-04-28	55.40	55.90	54.42	55.64	58100
2025-04-29	56.54	56.54	53.77	54.09	41121
2025-04-30	52.81	55.50	51.71	54.82	70150
2025-05-01	55.08	55.58	53.26	53.80	29193
2025-05-02	54.74	55.73	54.55	55.35	35499
2025-05-05	54.90	56.87	54.88	55.46	29908
2025-05-06	54.68	55.27	54.00	54.44	35898
2025-05-07	54.50	55.16	53.35	53.82	34626
2025-05-08	54.89	56.47	54.25	55.78	44733
2025-05-09	54.50	55.93	53.92	54.87	39643
2025-05-12	57.61	58.30	56.33	57.40	88143
2025-05-13	57.31	58.99	57.18	57.72	57206
2025-05-14	57.55	58.54	55.82	57.42	87897
2025-05-15	56.77	57.20	52.35	52.80	41969
2025-05-16	52.56	53.62	52.01	52.47	41788
2025-05-19	51.03	51.08	48.81	50.42	48234
2025-05-20	50.23	50.74	49.82	50.74	39594
2025-05-21	49.82	50.49	49.31	49.67	56653
2025-05-22	49.41	50.24	48.21	48.40	62732
2025-05-23	47.34	48.46	46.00	47.42	47481
2025-05-27	48.38	49.43	48.02	48.89	35713
2025-05-28	48.80	49.67	48.45	49.35	48959
2025-05-29	49.80	49.80	48.36	49.35	26470
2025-05-30	48.86	49.29	48.56	49.05	40277
2025-06-02	48.70	49.01	47.56	48.69	61878
2025-06-03	48.69	50.15	48.24	50.15	36369
2025-06-04	49.95	50.43	48.34	48.90	32799
2025-06-05	48.71	49.65	48.52	49.23	36192
2025-06-06	50.26	51.70	49.30	51.61	40667
2025-06-09	52.02	52.57	50.91	51.91	77365
2025-06-10	51.93	52.79	51.29	52.51	59014
2025-06-11	53.41	53.91	52.97	53.66	37769
2025-06-12	54.45	54.45	53.09	53.89	72166
2025-06-13	52.82	52.82	50.79	50.94	66753
2025-06-16	51.56	52.70	51.26	51.49	62759
2025-06-17	50.58	51.14	49.72	49.72	42584
2025-06-18	49.58	51.48	49.11	50.40	47050
2025-06-20	51.19	51.60	50.19	50.96	81613
2025-06-23	50.70	52.03	49.40	50.67	78065
2025-06-24	51.57	52.00	51.01	51.51	58861
2025-06-25	51.47	51.47	50.36	50.45	45802
2025-06-26	50.81	52.08	50.34	52.08	49668
2025-06-27	52.17	53.76	51.72	53.56	66093
2025-06-30	53.80	55.30	53.80	54.75	108529
2025-07-01	54.20	55.81	53.74	55.42	179031
2025-07-02	55.50	57.19	53.55	56.91	69850
2025-07-03	55.69	57.95	55.69	57.64	30707
2025-07-07	57.14	58.18	56.64	57.54	48081
2025-07-08	58.27	58.27	56.62	56.98	78715
2025-07-09	57.31	57.34	56.62	56.98	65893
2025-07-10	57.11	59.49	56.38	59.04	268278
2025-07-11	58.46	58.75	55.67	55.67	156641
2025-07-14	55.62	57.73	54.31	55.40	173388
2025-07-15	55.55	56.62	53.61	53.81	124394
2025-07-16	54.09	54.09	52.37	52.60	32460
2025-07-17	52.75	54.16	52.63	53.40	47494
2025-07-18	53.99	53.99	51.20	51.87	49752
2025-07-21	52.04	52.89	51.40	51.66	26078
2025-07-22	51.84	52.43	50.85	51.90	58732
2025-07-23	52.05	53.12	45.74	52.93	92932
2025-07-24	52.93	52.93	51.11	51.22	32836
2025-07-25	51.56	51.56	50.16	50.24	35445
2025-07-28	50.41	50.79	49.39	50.33	33286
2025-07-29	50.78	50.95	48.39	48.90	51328
2025-07-30	49.02	50.43	48.96	49.55	41175
2025-07-31	49.01	50.10	49.01	49.63	31141
2025-08-01	48.74	48.74	46.93	48.02	48774
2025-08-04	48.16	49.49	48.06	48.93	32411
2025-08-05	49.52	49.58	48.54	49.57	26636
2025-08-06	49.48	49.94	49.25	49.89	18562
2025-08-07	50.75	50.82	49.05	49.61	18287
2025-08-08	51.16	57.48	51.16	56.82	66714
2025-08-11	57.49	61.65	56.74	59.52	89316
2025-08-12	60.43	60.85	59.33	60.75	77961
2025-08-13	60.00	62.86	60.00	62.23	60971
2025-08-14	61.69	62.41	60.43	62.15	30911
2025-08-15	63.12	63.12	60.61	61.35	35102
2025-08-18	61.35	64.44	60.00	63.29	97461
2025-08-19	63.10	63.74	62.47	63.16	35153
2025-08-20	62.92	63.29	61.01	62.76	44127
2025-08-21	62.87	62.87	60.97	62.07	30601
2025-08-22	62.14	65.95	61.82	65.57	60131
2025-08-25	65.47	66.99	65.02	65.37	44823
2025-08-26	65.28	66.99	65.21	66.54	43494
2025-08-27	66.21	67.50	66.10	66.25	33874
2025-08-28	67.60	67.60	66.44	66.83	26881
2025-08-29	66.52	67.07	66.27	66.70	20933
2025-09-02	65.47	66.70	64.75	66.34	28061
2025-09-03	65.85	67.21	65.85	67.10	29185
2025-09-04	67.50	68.79	67.37	68.76	35352
2025-09-05	69.47	69.94	67.24	67.84	40055
2025-09-08	68.28	69.20	67.68	68.09	39763
2025-09-09	68.10	68.80	67.79	68.15	27928
2025-09-10	68.67	69.61	66.55	67.14	34114
2025-09-11	67.28	68.65	67.03	67.95	38772
2025-09-12	68.95	75.71	68.95	72.17	83875

Explore More About ATLC

Coins representing dividend payouts and trends

ATLC Dividend History

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

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

ATLC Stock Split History

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

Graph showing historical stock prices and market trends

ATLC Historical Prices

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

Web Analytics