CAPR Historical Prices

Summary

Key Stock Metrics

4.30

(November 25, 2025)

52-Week Low

40.37

(December 3, 2025)

52-Week High

171.50

(January 22, 2014)

All-Time High

26.02

(December 16, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2014-01-15	83.00	83.00	62.50	73.00	956
2014-01-16	74.00	93.00	74.00	84.50	1903
2014-01-17	82.80	121.50	78.00	93.00	3206
2014-01-21	93.50	123.00	84.00	123.00	4086
2014-01-22	157.40	171.50	130.50	150.00	4026
2014-01-23	157.50	158.00	143.50	155.00	1513
2014-01-24	155.00	169.70	117.00	147.00	2593
2014-01-27	139.00	150.00	122.00	143.50	2360
2014-01-28	140.00	145.00	138.50	143.50	441
2014-01-29	145.00	145.00	120.50	136.00	927
2014-01-31	131.00	142.30	131.00	135.00	131
2014-02-03	142.50	142.50	115.00	122.00	839
2014-02-04	120.80	125.00	120.30	122.60	714
2014-02-05	122.60	123.90	115.00	117.00	1494
2014-02-06	117.00	117.00	101.00	109.50	1103
2014-02-07	109.00	109.00	108.90	108.90	177
2014-02-10	105.00	118.50	105.00	110.50	644
2014-02-11	110.00	122.50	110.00	119.00	762
2014-02-12	119.00	121.00	113.50	120.00	478
2014-02-13	119.00	120.00	119.00	120.00	107
2014-02-14	116.00	121.40	114.00	120.50	1027
2014-02-18	120.00	120.00	119.00	120.00	291
2014-02-19	121.00	132.00	121.00	121.00	232
2014-02-20	120.00	120.00	114.50	120.00	279
2014-02-24	120.00	123.00	115.60	115.60	183
2014-02-25	115.70	118.50	115.40	118.50	220
2014-02-26	116.00	116.00	112.50	115.00	81
2014-02-27	114.00	118.00	112.00	112.00	280
2014-02-28	113.00	120.10	108.00	117.00	595
2014-03-03	117.00	119.50	108.10	116.50	123
2014-03-04	116.50	118.50	116.00	117.50	358
2014-03-05	117.50	119.40	117.50	118.50	122
2014-03-06	116.00	119.90	116.00	118.50	338
2014-03-07	118.50	120.00	118.50	120.00	167
2014-03-10	118.50	120.00	118.50	120.00	1287
2014-03-11	119.80	120.00	119.50	119.50	418
2014-03-12	119.50	120.00	116.00	120.00	703
2014-03-13	119.50	119.50	116.00	119.40	210
2014-03-14	116.00	120.90	114.00	120.00	2517
2014-03-17	119.00	120.00	112.40	119.50	260
2014-03-18	119.10	119.10	107.50	116.00	943
2014-03-19	111.00	111.00	95.00	97.50	1086
2014-03-20	97.50	105.00	97.50	105.00	1391
2014-03-21	105.00	105.00	104.90	105.00	123
2014-03-24	99.50	99.50	97.00	97.00	125
2014-03-25	99.00	99.00	83.00	84.10	1229
2014-03-26	92.00	94.00	84.00	84.00	452
2014-03-27	84.00	84.00	72.00	74.50	1606
2014-03-28	74.50	90.50	74.00	77.00	3201
2014-03-31	82.50	85.00	80.00	85.00	555
2014-04-01	84.00	85.00	83.00	83.00	288
2014-04-02	81.00	81.00	80.00	80.00	65
2014-04-03	80.00	81.00	71.00	71.00	281
2014-04-04	72.50	72.50	72.50	72.50	145
2014-04-07	73.00	73.00	62.00	65.00	644
2014-04-08	70.00	73.50	67.50	67.50	127
2014-04-09	68.00	68.00	68.00	68.00	60
2014-04-10	68.00	68.00	68.00	68.00	102
2014-04-11	67.50	67.50	62.00	62.00	256
2014-04-14	62.00	62.00	60.00	62.00	62
2014-04-15	61.00	64.90	58.10	59.00	340
2014-04-16	58.00	62.50	58.00	62.50	259
2014-04-17	60.00	65.00	60.00	62.50	248
2014-04-21	63.00	63.00	56.00	61.50	227
2014-04-22	61.00	61.50	61.00	61.00	285
2014-04-23	60.50	61.00	60.00	60.00	445
2014-04-24	60.00	60.00	60.00	60.00	75
2014-04-25	59.90	59.90	59.00	59.00	112
2014-04-28	58.00	58.00	51.00	52.00	1135
2014-04-29	52.00	53.50	52.00	52.50	2667
2014-04-30	50.50	50.50	48.50	49.90	200
2014-05-01	52.40	52.40	46.60	48.00	1070
2014-05-02	47.50	51.50	47.00	47.00	1577
2014-05-05	47.00	50.00	44.50	45.10	1295
2014-05-06	48.40	50.90	48.40	49.90	410
2014-05-07	49.00	49.90	48.50	48.50	146
2014-05-08	48.00	48.90	43.20	48.50	320
2014-05-09	46.00	47.50	46.00	46.00	100
2014-05-12	49.00	54.40	49.00	53.00	1155
2014-05-13	53.00	54.40	53.00	54.40	396
2014-05-14	55.00	61.50	52.50	61.50	984
2014-05-15	62.00	77.00	62.00	67.50	1667
2014-05-16	66.00	67.50	59.50	59.50	1070
2014-05-19	57.50	57.50	50.60	54.50	405
2014-05-20	54.00	54.00	50.00	51.00	1123
2014-05-21	51.00	51.70	49.50	49.50	430
2014-05-22	51.70	52.00	49.00	49.00	1104
2014-05-23	47.00	49.50	47.00	49.50	861
2014-05-27	49.50	50.50	49.50	49.50	1166
2014-05-28	49.50	49.50	48.50	48.50	118
2014-05-29	48.50	48.50	48.40	48.40	2636
2014-05-30	48.40	48.40	48.00	48.00	280
2014-06-02	47.50	47.50	47.50	47.50	20
2014-06-03	47.00	47.10	46.10	46.10	163
2014-06-04	46.00	46.00	42.50	45.00	9487
2014-06-05	45.00	47.10	45.00	46.10	190
2014-06-06	47.00	47.00	45.40	46.00	1317
2014-06-09	46.00	46.00	42.50	45.00	0
2014-06-11	44.90	45.00	44.90	45.00	636
2014-06-12	45.00	45.00	45.00	45.00	0
2014-06-13	44.90	45.00	44.90	45.00	175
2014-06-16	43.00	44.90	43.00	44.90	0
2014-06-17	45.00	45.00	41.10	44.00	0
2014-06-18	43.70	43.70	42.50	42.50	1483
2014-06-19	42.60	44.90	42.00	42.10	336
2014-06-20	42.10	44.50	41.50	44.50	1332
2014-06-23	44.50	45.00	41.60	44.70	3335
2014-06-24	42.60	45.00	41.60	44.30	2716
2014-06-25	43.50	44.40	42.00	44.40	393
2014-06-26	43.50	44.40	42.00	44.40	579
2014-06-27	43.50	43.50	41.10	43.50	333
2014-06-30	41.10	44.00	41.10	44.00	255
2014-07-01	44.00	44.00	41.60	44.00	757
2014-07-02	42.50	44.00	42.00	44.00	1478
2014-07-03	44.00	44.00	43.00	43.00	88
2014-07-07	42.50	42.50	40.50	42.50	855
2014-07-08	41.50	41.50	40.00	40.00	235
2014-07-09	40.00	40.00	40.00	40.00	160
2014-07-10	39.90	40.00	39.90	40.00	1100
2014-07-11	39.80	40.00	39.80	40.00	200
2014-07-14	38.50	43.50	38.50	42.50	571
2014-07-15	40.00	41.50	39.50	39.50	638
2014-07-16	41.00	41.00	35.20	40.80	915
2014-07-18	37.60	40.40	37.60	40.10	926
2014-07-21	40.40	41.30	38.00	40.00	380
2014-07-22	41.00	41.50	40.00	40.00	291
2014-07-23	40.10	44.50	40.00	40.00	4405
2014-07-24	42.50	44.00	42.50	42.50	281
2014-07-25	42.50	44.10	42.20	44.10	1214
2014-07-28	44.00	44.00	37.50	42.00	1466
2014-07-29	41.00	42.50	39.80	42.50	436
2014-07-30	40.80	42.50	39.80	42.50	735
2014-07-31	42.00	42.00	37.00	38.50	4490
2014-08-01	39.50	40.70	38.50	38.50	330
2014-08-04	39.90	44.00	39.90	43.90	1395
2014-08-05	39.00	41.50	35.10	41.50	1000
2014-08-06	41.50	42.50	41.50	42.50	550
2014-08-07	42.40	43.50	40.20	42.80	574
2014-08-08	42.00	42.00	38.20	42.00	423
2014-08-11	42.00	43.30	40.00	43.00	631
2014-08-12	43.00	43.20	42.00	43.20	1057
2014-08-13	43.40	44.50	41.00	41.00	2343
2014-08-14	43.30	43.30	39.10	42.50	1299
2014-08-15	42.00	42.50	39.50	39.50	583
2014-08-18	41.90	42.90	40.00	42.50	546
2014-08-19	41.00	41.00	40.60	40.60	74
2014-08-20	40.20	40.20	39.00	40.00	820
2014-08-21	41.40	44.00	41.40	43.90	1015
2014-08-22	43.90	43.90	41.00	41.00	520
2014-08-25	42.00	43.00	42.00	43.00	200
2014-08-26	43.40	43.80	43.00	43.80	500
2014-08-27	43.00	43.30	43.00	43.00	272
2014-08-28	42.10	42.10	39.50	42.00	1007
2014-08-29	43.00	43.80	39.60	43.80	1923
2014-09-02	41.90	43.00	41.90	43.00	450
2014-09-03	42.00	42.50	42.00	42.50	135
2014-09-04	41.00	41.00	41.00	41.00	50
2014-09-05	41.90	42.50	41.80	42.50	253
2014-09-08	41.00	41.00	40.00	40.00	130
2014-09-09	41.00	43.00	41.00	42.50	1707
2014-09-10	42.50	42.50	40.10	40.10	290
2014-09-11	40.20	40.20	40.00	40.00	306
2014-09-12	41.50	42.50	41.50	42.50	1318
2014-09-15	42.50	42.50	42.00	42.50	1213
2014-09-16	41.50	42.90	41.50	42.80	325
2014-09-17	42.80	42.90	38.10	38.10	746
2014-09-18	42.50	43.40	38.50	41.10	1112
2014-09-19	41.10	42.00	41.00	42.00	134
2014-09-22	42.00	42.00	42.00	42.00	36
2014-09-23	42.30	42.50	42.00	42.00	945
2014-09-24	42.50	42.50	41.50	41.50	979
2014-09-25	41.50	42.50	40.00	40.00	307
2014-09-26	40.00	40.00	37.70	37.70	563
2014-09-29	41.00	42.00	39.10	39.10	450
2014-09-30	41.00	41.00	38.50	38.50	220
2014-10-01	39.00	39.00	39.00	39.00	25
2014-10-02	39.20	39.20	39.05	39.10	130
2014-10-03	40.20	40.50	39.00	40.00	279
2014-10-06	39.00	42.10	37.50	42.10	297
2014-10-07	42.10	42.50	35.20	38.00	792
2014-10-08	40.00	41.70	37.90	41.00	560
2014-10-09	41.00	42.50	41.00	42.50	5209
2014-10-10	42.30	42.50	42.30	42.50	155
2014-10-13	42.50	42.50	40.00	40.00	270
2014-10-14	42.00	42.00	41.50	41.50	395
2014-10-15	40.00	41.00	40.00	40.00	422
2014-10-16	41.90	41.90	41.90	41.90	15
2014-10-17	41.50	42.00	41.50	42.00	300
2014-10-20	42.40	42.50	42.40	42.40	229
2014-10-21	42.00	42.40	39.00	42.40	562
2014-10-22	42.00	42.00	40.10	40.10	66
2014-10-23	40.30	41.50	40.30	41.50	86
2014-10-24	41.50	41.50	37.70	37.70	676
2014-10-27	40.50	41.90	38.60	38.60	980
2014-10-28	38.60	39.90	33.10	38.00	1645
2014-10-29	37.60	40.00	35.50	37.60	144
2014-10-30	37.50	37.50	35.00	35.00	1187
2014-10-31	38.50	41.70	38.50	41.00	2016
2014-11-03	41.00	41.00	41.00	41.00	150
2014-11-05	38.70	40.00	37.50	40.00	848
2014-11-06	40.00	40.00	40.00	40.00	15
2014-11-10	40.00	40.00	40.00	40.00	410
2014-11-11	40.00	40.50	40.00	40.00	197
2014-11-13	40.50	40.50	40.50	40.50	130
2014-11-14	40.70	40.70	40.70	40.70	10
2014-11-17	40.70	41.00	40.00	41.00	602
2014-11-18	40.00	40.00	37.60	40.00	2096
2014-11-19	38.10	40.90	37.00	40.50	335
2014-11-20	40.00	40.00	39.80	39.80	120
2014-11-21	39.50	39.50	36.00	37.90	1445
2014-11-24	38.00	38.00	38.00	38.00	60
2014-11-25	38.00	38.00	38.00	38.00	385
2014-11-28	38.90	39.60	38.90	39.20	1002
2014-12-01	39.10	39.10	39.00	39.00	80
2014-12-02	38.00	39.00	38.00	39.00	216
2014-12-03	39.00	39.00	38.00	38.00	192
2014-12-04	38.00	39.10	37.90	38.50	422
2014-12-05	39.00	39.00	38.50	38.50	210
2014-12-08	38.50	38.50	38.50	38.50	11
2014-12-09	37.60	38.00	37.10	38.00	249
2014-12-10	38.00	38.00	37.00	37.00	2078
2014-12-11	37.50	37.50	37.50	37.50	70
2014-12-12	37.50	37.50	37.50	37.50	307
2014-12-15	37.00	37.40	36.10	37.40	70
2014-12-16	36.80	36.80	33.20	35.30	1436
2014-12-17	36.00	36.00	35.90	36.00	86
2014-12-18	36.50	37.50	36.50	36.70	872
2014-12-19	36.70	37.50	36.70	37.50	366
2014-12-22	37.50	37.50	33.50	34.00	1509
2014-12-23	34.10	36.00	32.00	34.50	2555
2014-12-24	34.50	37.50	34.50	37.50	1766
2014-12-26	37.50	37.50	37.10	37.10	487
2014-12-29	37.50	37.50	35.00	35.00	273
2014-12-30	35.50	37.50	35.50	37.50	160
2014-12-31	36.50	37.50	35.50	37.50	1219
2015-01-02	37.50	37.50	37.50	37.50	180
2015-01-05	37.50	37.50	37.00	37.50	238
2015-01-06	37.00	37.00	35.10	35.30	137
2015-01-07	36.00	36.00	36.00	36.00	40
2015-01-08	35.10	35.10	30.50	34.30	2617
2015-01-09	34.30	35.50	34.30	35.40	835
2015-01-12	35.40	38.40	35.40	37.80	5444
2015-01-13	38.00	40.50	38.00	39.40	3119
2015-01-14	40.20	40.30	38.40	40.30	822
2015-01-15	38.90	38.90	37.70	38.90	378
2015-01-16	37.60	38.50	34.00	38.50	2560
2015-01-20	35.50	39.00	35.10	39.00	2845
2015-01-21	38.80	38.80	38.50	38.60	405
2015-01-22	37.20	38.50	37.10	38.50	375
2015-01-23	38.10	43.50	37.50	40.50	8026
2015-01-26	42.90	52.00	42.90	52.00	5686
2015-01-27	52.50	65.50	52.50	65.00	9743
2015-01-28	65.25	65.70	55.50	58.50	2658
2015-01-29	57.70	58.50	55.10	57.50	2483
2015-01-30	56.00	66.90	56.00	65.00	2626
2015-02-02	67.50	74.00	61.00	65.60	4727
2015-02-03	62.50	67.00	57.50	62.00	1869
2015-02-04	52.75	61.00	52.70	55.00	2485
2015-02-05	55.10	64.50	55.10	62.50	1512
2015-02-06	60.00	63.00	60.00	61.25	1422
2015-02-09	60.00	63.50	59.50	63.50	1758
2015-02-10	63.50	65.00	60.10	60.10	210
2015-02-11	60.75	63.00	59.60	59.60	1033
2015-02-12	60.00	64.00	57.70	60.00	1058
2015-02-13	63.00	66.00	57.50	63.80	500
2015-02-17	63.50	64.50	58.50	60.50	683
2015-02-18	60.60	63.50	60.50	63.50	450
2015-02-19	60.50	63.50	60.00	61.00	671
2015-02-20	61.00	61.00	55.50	57.40	719
2015-02-23	57.15	60.00	56.00	60.00	806
2015-02-24	60.10	64.00	57.50	63.50	848
2015-02-25	61.10	61.10	57.10	57.80	1462
2015-02-26	59.00	59.00	58.00	58.00	110
2015-02-27	58.75	59.50	58.20	58.20	64
2015-03-02	59.50	60.50	59.50	60.50	123
2015-03-03	58.50	58.50	57.80	57.80	171
2015-03-04	57.50	58.50	55.80	58.50	305
2015-03-05	61.00	83.90	60.80	80.00	5949
2015-03-06	78.00	79.50	66.40	76.00	1317
2015-03-09	72.00	77.00	69.70	77.00	2090
2015-03-10	71.90	78.00	70.00	70.00	3149
2015-03-11	72.50	79.00	72.50	75.00	3005
2015-03-12	75.20	76.80	72.01	74.00	1188
2015-03-13	72.50	75.00	71.91	71.91	1328
2015-03-16	73.80	73.80	70.50	73.00	1120
2015-03-17	87.50	93.00	70.50	86.00	6344
2015-03-18	88.60	102.50	87.87	102.50	5431
2015-03-19	106.50	106.80	93.00	99.30	4324
2015-03-20	96.50	99.70	91.00	96.50	2168
2015-03-23	92.20	94.90	90.50	91.40	1481
2015-03-24	91.60	97.50	94.85	96.00	1343
2015-03-25	97.50	97.50	90.50	95.00	3430
2015-03-26	95.00	95.00	88.80	91.42	1719
2015-03-27	91.08	95.20	87.10	91.40	2345
2015-03-30	90.50	90.50	90.00	90.50	1623
2015-03-31	87.40	89.50	83.50	86.20	2548
2015-04-01	86.10	86.50	83.60	86.50	479
2015-04-02	81.50	83.50	81.50	83.50	647
2015-04-06	84.20	86.54	81.20	83.50	3573
2015-04-07	81.79	83.50	81.79	83.50	2199
2015-04-08	84.00	84.00	81.00	82.11	2838
2015-04-09	80.30	83.00	80.00	80.00	1399
2015-04-10	80.00	81.00	75.00	80.00	4523
2015-04-13	80.00	83.30	75.00	75.00	4390
2015-04-14	73.90	73.90	70.00	72.50	5021
2015-04-15	70.50	72.16	65.20	66.90	3224
2015-04-16	67.50	67.50	64.12	65.60	6865
2015-04-17	64.80	67.50	61.00	65.70	1957
2015-04-20	66.20	67.50	65.00	65.40	981
2015-04-21	66.50	72.20	65.00	67.40	8923
2015-04-22	72.10	78.60	71.00	75.00	28509
2015-04-23	80.00	82.50	77.30	80.00	17384
2015-04-24	82.10	82.40	71.50	72.50	9154
2015-04-27	72.20	75.40	65.00	69.00	5244
2015-04-28	70.00	70.00	62.61	67.30	3308
2015-04-29	64.50	66.89	62.10	64.20	3676
2015-04-30	64.60	63.20	58.50	59.72	2784
2015-05-01	58.51	62.30	58.50	59.90	2007
2015-05-04	59.90	62.62	58.50	58.50	1884
2015-05-05	58.50	62.30	58.50	60.80	1940
2015-05-06	62.20	62.20	60.00	61.30	1866
2015-05-07	60.80	66.60	60.30	63.18	3024
2015-05-08	63.00	62.10	60.50	62.00	1532
2015-05-11	62.60	70.00	62.60	66.00	5126
2015-05-12	66.30	66.30	56.20	62.10	1887
2015-05-13	62.50	65.00	62.50	63.70	1897
2015-05-14	67.50	67.50	63.10	65.90	3474
2015-05-15	66.00	70.00	64.50	66.80	1542
2015-05-18	65.00	65.00	60.10	64.00	1368
2015-05-19	63.50	64.00	58.70	59.10	2028
2015-05-20	60.80	61.90	58.00	58.00	1434
2015-05-21	58.00	62.00	56.20	59.00	2892
2015-05-22	59.21	59.50	57.70	59.00	828
2015-05-26	60.58	60.81	58.00	59.00	243
2015-05-27	59.00	60.00	58.50	59.00	806
2015-05-28	59.50	60.57	58.80	59.70	3227
2015-05-29	59.70	61.30	58.10	59.00	2085
2015-06-01	57.80	61.80	56.20	61.80	2838
2015-06-02	60.90	61.40	57.70	59.20	1664
2015-06-03	58.50	61.80	58.00	58.50	2427
2015-06-04	59.10	59.95	58.10	58.10	2151
2015-06-05	58.80	60.00	58.00	59.90	202
2015-06-08	75.20	83.10	57.00	57.00	189738
2015-06-09	57.00	58.80	51.00	53.90	17418
2015-06-10	53.40	56.70	45.00	55.00	21416
2015-06-11	55.00	59.70	49.00	54.00	13184
2015-06-12	58.00	58.00	51.00	53.70	5288
2015-06-15	51.20	55.00	50.98	51.90	4812
2015-06-16	50.70	57.50	48.60	52.10	18784
2015-06-17	57.00	57.00	51.20	53.90	5729
2015-06-18	52.60	57.40	50.50	51.80	18826
2015-06-19	52.00	52.00	48.00	48.00	13780
2015-06-22	50.00	51.50	48.80	51.50	6833
2015-06-23	54.50	54.50	52.00	53.60	2057
2015-06-24	52.30	54.80	51.20	52.20	2452
2015-06-25	52.32	54.50	51.10	51.10	2801
2015-06-26	52.00	53.30	46.80	46.80	5307
2015-06-29	47.50	51.00	46.20	49.35	3060
2015-06-30	48.90	51.00	47.31	50.50	1391
2015-07-01	50.20	50.20	47.70	49.20	876
2015-07-02	48.80	49.70	48.20	49.70	578
2015-07-06	49.00	50.00	47.70	48.90	2577
2015-07-07	48.80	48.80	47.50	48.30	992
2015-07-08	47.50	48.80	47.10	47.70	1682
2015-07-09	48.50	53.00	46.85	47.60	17532
2015-07-10	48.00	49.50	47.00	47.00	741
2015-07-13	48.16	51.20	47.60	49.99	1861
2015-07-14	49.80	50.70	48.50	49.00	1033
2015-07-15	49.00	50.20	47.50	47.80	2255
2015-07-16	48.40	50.10	48.40	50.00	3800
2015-07-17	49.20	51.35	49.00	51.00	1283
2015-07-20	50.30	51.60	47.60	49.90	7407
2015-07-21	49.90	51.70	49.80	49.90	1259
2015-07-22	51.21	51.70	49.90	50.00	2349
2015-07-23	50.00	50.00	48.50	48.70	1408
2015-07-24	48.30	49.29	45.10	47.20	2040
2015-07-27	46.70	49.00	42.70	46.20	1836
2015-07-28	42.60	47.20	42.60	44.40	2035
2015-07-29	48.40	48.80	42.50	42.50	1772
2015-07-30	45.70	45.70	41.00	43.40	1920
2015-07-31	45.40	47.20	44.40	46.00	2041
2015-08-03	45.00	46.60	44.10	45.30	734
2015-08-04	44.50	46.40	42.90	45.70	1065
2015-08-05	45.80	48.45	43.23	46.90	1449
2015-08-06	48.70	48.80	45.00	45.00	2620
2015-08-07	45.20	46.50	45.10	46.50	1718
2015-08-10	46.10	47.20	44.00	44.10	2740
2015-08-11	43.31	43.56	40.80	41.00	12641
2015-08-12	41.20	43.87	40.30	42.90	3517
2015-08-13	43.80	43.80	40.00	42.30	3276
2015-08-14	42.50	42.50	37.90	41.20	4085
2015-08-17	40.50	42.10	37.70	40.30	2316
2015-08-18	43.10	44.50	41.00	42.80	3711
2015-08-19	44.20	44.20	40.50	42.20	1502
2015-08-20	40.10	41.50	37.50	38.60	3076
2015-08-21	38.40	41.80	38.00	39.50	939
2015-08-24	39.80	41.88	38.30	39.70	3320
2015-08-25	40.90	42.31	40.00	40.20	1524
2015-08-26	41.00	42.30	40.10	41.00	2834
2015-08-27	42.40	43.90	41.30	43.20	3443
2015-08-28	43.00	44.50	42.60	42.80	578
2015-08-31	43.20	49.68	43.20	47.60	1778
2015-09-01	49.10	49.10	44.70	44.70	2391
2015-09-02	44.20	48.00	43.00	46.20	2795
2015-09-03	46.30	46.60	42.50	43.10	3142
2015-09-04	43.00	43.80	43.00	43.60	1504
2015-09-08	44.20	45.00	42.50	42.60	1589
2015-09-09	43.40	43.40	41.50	42.20	756
2015-09-10	42.10	42.20	40.10	40.10	1525
2015-09-11	40.10	43.00	40.10	40.25	11189
2015-09-14	41.00	42.80	40.80	42.80	1098
2015-09-15	42.00	42.00	40.20	40.30	1888
2015-09-16	40.80	42.50	40.50	42.50	2137
2015-09-17	42.70	43.00	41.50	41.70	938
2015-09-18	41.50	44.50	41.50	43.40	2827
2015-09-21	48.50	49.00	43.00	45.00	1868
2015-09-22	43.50	46.60	43.50	46.60	2260
2015-09-23	46.36	46.70	45.30	46.70	898
2015-09-24	46.00	47.70	44.60	45.10	1330
2015-09-25	44.00	44.50	39.20	39.30	6014
2015-09-28	39.00	41.10	38.00	40.00	4518
2015-09-29	40.25	40.25	39.50	40.00	1735
2015-09-30	39.50	41.10	39.50	40.50	842
2015-10-01	44.70	44.70	41.10	42.10	947
2015-10-02	41.20	44.30	41.20	42.10	412
2015-10-05	42.00	44.70	41.20	43.10	1735
2015-10-06	44.60	45.30	40.50	44.30	2415
2015-10-07	44.40	44.60	41.70	43.10	941
2015-10-08	42.20	45.00	42.20	45.00	329
2015-10-09	44.90	47.50	43.50	44.60	1272
2015-10-12	45.30	46.80	42.89	43.70	2417
2015-10-13	44.80	46.00	42.90	45.50	676
2015-10-14	45.70	45.70	44.60	44.60	264
2015-10-15	45.50	46.40	44.60	45.10	2226
2015-10-16	44.50	46.50	44.50	45.70	790
2015-10-19	46.10	46.55	44.60	44.80	1198
2015-10-20	43.31	45.45	43.31	45.40	314
2015-10-21	43.26	44.90	43.26	43.74	420
2015-10-22	43.70	45.20	40.70	41.80	2430
2015-10-23	42.00	42.00	39.40	40.80	1423
2015-10-26	39.90	45.10	39.60	42.00	1403
2015-10-27	40.50	42.00	40.00	40.20	4922
2015-10-28	41.20	43.00	40.40	41.60	1367
2015-10-29	41.30	43.00	40.20	41.50	4483
2015-10-30	42.10	43.00	39.50	39.60	5297
2015-11-02	40.54	41.81	39.60	40.70	2722
2015-11-03	42.00	42.00	40.70	40.70	971
2015-11-04	41.60	41.60	39.70	40.00	1610
2015-11-05	39.90	41.40	39.70	41.20	1093
2015-11-06	42.10	42.10	41.00	42.04	1668
2015-11-09	43.00	43.70	42.28	43.00	2914
2015-11-10	42.51	43.00	40.30	41.80	2831
2015-11-11	42.30	42.80	41.50	42.40	360
2015-11-12	42.10	42.10	39.70	39.70	2324
2015-11-13	40.90	41.60	39.70	39.70	714
2015-11-16	39.81	40.50	39.81	40.20	547
2015-11-17	40.20	41.00	37.80	38.60	5017
2015-11-18	39.50	39.90	39.50	39.90	487
2015-11-19	39.20	39.50	37.71	38.80	1230
2015-11-20	39.00	39.00	35.30	39.00	5070
2015-11-23	38.90	42.30	38.90	41.40	2952
2015-11-24	41.30	43.00	40.10	42.80	2598
2015-11-25	42.10	46.40	40.90	46.00	4320
2015-11-27	44.70	44.70	43.40	43.40	143
2015-11-30	44.20	46.80	40.10	42.20	4106
2015-12-01	41.70	41.70	36.40	39.00	6103
2015-12-02	39.00	42.90	36.70	39.80	3345
2015-12-03	41.50	41.90	37.10	38.00	3282
2015-12-04	38.00	40.50	37.20	39.50	1332
2015-12-07	39.30	39.30	37.00	37.10	1251
2015-12-08	37.10	37.20	36.80	36.90	183
2015-12-09	39.50	39.80	37.20	38.70	1009
2015-12-10	39.80	41.58	38.50	40.34	1187
2015-12-11	39.50	40.40	36.20	36.40	3999
2015-12-14	36.40	40.00	36.40	37.10	1703
2015-12-15	37.40	42.00	34.90	36.10	2361
2015-12-16	36.80	36.90	35.00	35.50	739
2015-12-17	34.40	37.20	34.40	34.60	1641
2015-12-18	34.01	37.00	33.00	35.80	3222
2015-12-21	35.40	38.20	35.40	37.50	1285
2015-12-22	38.50	38.50	32.20	32.80	4716
2015-12-23	32.60	34.76	30.90	30.90	4502
2015-12-24	31.40	32.80	29.60	29.70	2701
2015-12-28	29.30	30.20	27.80	28.30	3052
2015-12-29	30.50	30.50	24.70	26.50	14741
2015-12-30	28.50	33.50	25.90	31.00	8869
2015-12-31	31.50	32.30	28.70	30.74	2065
2016-01-04	30.40	30.40	28.50	29.40	320
2016-01-05	29.40	29.76	28.00	29.66	1265
2016-01-06	27.90	30.50	26.60	26.60	1236
2016-01-07	26.50	26.50	23.20	24.00	3122
2016-01-08	26.00	26.05	24.01	24.20	2035
2016-01-11	23.10	23.70	22.20	22.20	1228
2016-01-12	22.50	22.90	21.50	21.60	776
2016-01-13	21.90	23.60	20.50	20.50	2619
2016-01-14	21.00	21.30	19.80	20.10	1841
2016-01-15	20.00	21.16	20.00	21.00	676
2016-01-19	20.90	22.30	20.10	20.30	1085
2016-01-20	20.00	21.40	18.80	21.40	4764
2016-01-21	20.70	21.20	20.00	21.20	802
2016-01-22	21.35	23.60	20.50	22.20	2514
2016-01-25	23.00	23.00	22.20	22.80	445
2016-01-26	20.90	22.60	20.50	22.60	739
2016-01-27	21.50	24.50	21.50	23.30	2894
2016-01-28	27.00	27.00	21.60	25.20	3602
2016-01-29	25.00	28.90	23.80	26.70	3490
2016-02-01	26.50	28.90	26.00	26.70	758
2016-02-02	27.40	28.30	25.00	25.90	692
2016-02-03	24.60	28.20	23.90	24.60	1536
2016-02-04	26.60	28.05	24.90	27.10	979
2016-02-05	28.40	28.40	24.50	27.70	1713
2016-02-08	28.40	28.50	24.30	24.40	1787
2016-02-09	27.60	27.60	25.00	25.00	585
2016-02-10	24.90	28.32	24.75	26.30	2445
2016-02-11	26.30	26.50	24.32	25.50	2288
2016-02-12	24.50	25.70	24.50	25.40	895
2016-02-16	25.20	25.20	22.20	22.40	2640
2016-02-17	23.10	25.16	23.10	23.60	1245
2016-02-18	24.09	24.13	23.30	24.00	183
2016-02-19	24.20	24.30	23.10	24.30	318
2016-02-22	24.40	24.80	22.94	24.30	1851
2016-02-23	24.50	24.50	23.30	24.20	40
2016-02-24	22.60	24.60	22.60	23.40	1042
2016-02-25	23.30	26.20	23.30	25.00	2785
2016-02-26	25.50	25.50	22.70	23.00	1563
2016-02-29	23.00	24.70	23.00	24.56	650
2016-03-01	25.00	26.97	21.30	21.30	7744
2016-03-02	22.50	22.97	19.10	21.90	4321
2016-03-03	21.00	27.88	21.00	22.50	3474
2016-03-04	24.00	24.60	22.60	22.70	920
2016-03-07	23.87	25.50	22.20	22.40	5667
2016-03-08	24.80	24.80	21.00	21.00	1700
2016-03-09	22.50	22.50	20.40	21.20	2538
2016-03-10	21.10	22.70	21.00	21.00	493
2016-03-11	22.20	23.10	20.90	21.60	2000
2016-03-14	21.60	22.10	21.00	21.96	1025
2016-03-15	22.10	24.60	22.10	23.60	1326
2016-03-16	23.30	25.00	21.50	25.00	4621
2016-03-17	26.10	27.55	23.90	26.90	3102
2016-03-18	24.50	26.90	20.10	26.00	945
2016-03-21	26.70	28.90	25.82	27.50	6547
2016-03-22	27.90	29.60	27.89	29.50	3204
2016-03-23	29.20	31.80	28.90	29.50	2566
2016-03-24	25.20	30.20	25.20	27.10	1228
2016-03-28	27.50	29.67	26.40	26.40	1029
2016-03-29	27.80	27.80	24.20	26.30	1513
2016-03-30	26.40	27.60	25.10	25.30	809
2016-03-31	25.50	27.00	24.60	25.40	1206
2016-04-01	25.70	28.20	25.70	26.10	802
2016-04-04	27.90	27.90	27.00	27.40	683
2016-04-05	27.40	28.10	27.40	28.10	473
2016-04-06	28.00	28.10	27.10	28.00	1295
2016-04-07	27.71	28.10	27.62	27.62	410
2016-04-08	27.80	29.00	27.60	29.00	596
2016-04-11	29.20	30.00	28.30	28.40	1010
2016-04-12	28.00	29.29	28.00	29.00	511
2016-04-13	27.35	32.50	27.35	30.50	1390
2016-04-14	31.20	33.00	29.60	32.20	821
2016-04-15	31.30	33.80	30.60	31.70	2082
2016-04-18	33.40	33.50	31.06	31.30	273
2016-04-19	32.40	33.49	31.50	33.40	597
2016-04-20	32.96	33.33	32.10	33.33	295
2016-04-21	32.60	44.20	32.60	41.70	12612
2016-04-22	41.30	41.30	37.60	40.50	1671
2016-04-25	41.10	41.19	38.94	40.60	775
2016-04-26	40.50	40.50	36.90	38.00	3309
2016-04-27	39.50	39.50	36.80	38.00	1721
2016-04-28	39.10	41.50	37.80	38.00	2109
2016-04-29	39.50	39.88	37.50	39.40	603
2016-05-02	37.00	38.57	37.00	38.57	204
2016-05-03	37.01	37.70	36.04	37.10	321
2016-05-04	36.53	39.70	36.40	39.70	992
2016-05-05	37.19	37.90	36.80	36.86	393
2016-05-06	36.30	36.30	36.20	36.25	108
2016-05-09	36.00	36.30	35.60	35.60	783
2016-05-10	35.15	37.40	32.80	32.80	828
2016-05-11	32.70	35.68	32.40	33.60	995
2016-05-12	33.60	35.90	33.00	35.80	984
2016-05-13	35.80	36.00	32.60	34.30	2391
2016-05-16	33.60	34.30	33.36	34.20	491
2016-05-17	32.92	33.20	32.80	33.20	153
2016-05-18	33.20	33.60	32.70	33.00	774
2016-05-19	32.70	33.00	32.00	33.00	303
2016-05-20	32.00	32.73	32.00	32.73	436
2016-05-23	32.41	32.50	32.00	32.40	407
2016-05-24	33.50	34.00	31.00	32.50	1389
2016-05-25	32.40	33.00	31.30	32.50	1158
2016-05-26	31.50	32.20	30.90	32.20	579
2016-05-27	31.32	32.39	31.32	32.39	35
2016-05-31	31.10	31.90	29.80	31.90	2284
2016-06-01	32.20	32.20	31.00	31.10	540
2016-06-02	31.55	32.70	31.20	31.20	390
2016-06-03	32.35	32.35	32.30	32.30	47
2016-06-06	31.90	32.50	31.20	32.30	464
2016-06-07	32.19	37.70	32.00	36.90	11617
2016-06-08	32.10	37.74	32.00	34.50	3368
2016-06-09	33.40	36.00	31.40	35.10	657
2016-06-10	33.60	34.80	31.40	32.10	762
2016-06-13	33.90	35.00	31.50	34.10	2924
2016-06-14	33.10	35.40	32.40	35.40	2149
2016-06-15	35.40	41.70	34.55	41.50	3393
2016-06-16	45.00	54.00	43.60	47.50	80624
2016-06-17	44.40	46.02	43.00	44.60	5396
2016-06-20	44.90	45.00	43.00	44.30	2519
2016-06-21	44.10	44.10	40.60	43.20	1458
2016-06-22	43.20	43.20	40.44	42.70	1076
2016-06-23	43.20	44.02	40.70	43.80	1360
2016-06-24	40.70	43.30	40.00	41.80	1348
2016-06-27	41.50	43.02	38.00	38.50	1795
2016-06-28	38.40	43.40	38.40	43.30	1466
2016-06-29	39.60	42.50	39.40	41.44	4024
2016-06-30	39.80	42.40	39.50	39.50	2792
2016-07-01	40.00	40.89	38.99	39.60	2542
2016-07-05	39.30	42.97	39.30	42.60	782
2016-07-06	47.10	47.90	40.29	41.80	3487
2016-07-07	41.70	43.80	40.30	40.90	1101
2016-07-08	41.26	43.10	40.00	40.20	1557
2016-07-11	41.99	42.40	40.60	41.00	837
2016-07-12	40.40	42.40	39.80	40.40	789
2016-07-13	40.49	41.73	40.40	41.26	429
2016-07-14	41.50	42.37	40.00	42.37	789
2016-07-15	42.70	44.06	42.70	42.70	169
2016-07-18	42.50	44.39	42.50	42.50	1312
2016-07-19	42.90	43.50	41.00	41.80	1490
2016-07-20	42.50	42.50	40.80	40.90	2937
2016-07-21	40.60	44.39	39.10	41.98	3671
2016-07-22	40.69	41.30	40.69	40.90	280
2016-07-25	39.60	39.80	38.30	38.40	2036
2016-07-26	37.90	39.03	35.60	36.00	1694
2016-07-27	36.70	38.20	36.70	38.20	366
2016-07-28	38.60	38.60	36.00	37.30	883
2016-07-29	36.20	37.60	35.50	37.00	6261
2016-08-01	37.00	37.80	35.30	35.80	1387
2016-08-02	36.50	37.70	35.82	37.50	1836
2016-08-03	36.30	38.60	36.30	37.10	1083
2016-08-04	37.50	37.50	36.00	36.20	1041
2016-08-05	37.75	38.70	37.70	38.50	413
2016-08-08	38.74	40.80	38.74	39.40	804
2016-08-09	39.90	40.90	37.10	37.40	4091
2016-08-10	38.50	40.80	35.70	35.70	3434
2016-08-11	36.20	40.92	35.10	35.40	8711
2016-08-12	35.50	36.70	35.20	35.20	1097
2016-08-15	35.70	37.00	35.00	35.30	4365
2016-08-16	37.00	38.80	35.70	36.60	2510
2016-08-17	37.50	37.60	35.00	36.20	3725
2016-08-18	35.70	37.20	35.60	37.20	2167
2016-08-19	36.60	37.30	35.50	36.60	852
2016-08-22	35.90	37.40	35.30	36.00	1615
2016-08-23	35.95	38.00	35.90	37.43	1030
2016-08-24	36.00	37.52	35.50	35.60	2410
2016-08-25	36.50	36.50	34.00	34.00	2810
2016-08-26	37.87	37.87	33.50	35.00	1604
2016-08-29	35.00	35.00	33.72	33.72	107
2016-08-30	35.00	36.10	33.44	36.00	2353
2016-08-31	34.00	37.10	32.72	36.60	1944
2016-09-01	37.30	37.30	36.30	36.40	119
2016-09-02	37.10	39.20	36.40	38.00	1656
2016-09-06	38.60	39.70	35.90	37.50	1588
2016-09-07	38.00	40.90	38.00	40.90	1935
2016-09-08	39.60	40.50	37.10	40.10	2852
2016-09-09	38.00	39.50	37.98	38.00	2114
2016-09-12	38.80	40.00	36.11	39.25	3352
2016-09-13	38.10	38.60	36.00	37.00	2653
2016-09-14	37.80	39.70	36.70	39.00	480
2016-09-15	38.00	38.80	37.20	37.20	987
2016-09-16	33.60	40.00	32.20	35.70	21339
2016-09-19	37.40	39.90	34.40	37.50	9487
2016-09-20	36.80	37.60	35.60	37.60	8911
2016-09-21	37.40	37.40	35.61	35.66	3479
2016-09-22	35.60	36.30	35.00	36.30	2005
2016-09-23	36.00	36.20	35.00	35.10	1869
2016-09-26	35.30	35.30	32.50	32.90	10226
2016-09-27	32.20	34.30	32.20	33.00	4039
2016-09-28	33.10	33.50	32.50	32.70	1765
2016-09-29	32.50	33.65	32.10	32.10	1605
2016-09-30	32.10	33.10	31.60	32.43	3878
2016-10-03	32.60	33.20	31.60	33.00	2468
2016-10-04	32.20	33.60	31.30	31.60	4611
2016-10-05	33.00	35.20	33.00	34.50	9897
2016-10-06	33.70	34.70	33.70	33.70	5136
2016-10-07	34.30	34.40	32.50	33.50	7013
2016-10-10	34.60	35.00	33.10	35.00	5694
2016-10-11	34.60	35.10	32.80	34.40	3797
2016-10-12	34.00	36.40	33.15	33.60	22626
2016-10-13	34.50	34.79	32.90	32.90	1087
2016-10-14	33.40	34.64	32.50	34.20	7181
2016-10-17	33.80	34.00	32.70	33.50	2919
2016-10-18	33.90	35.20	32.00	34.50	4647
2016-10-19	32.50	36.10	32.50	34.50	10685
2016-10-20	35.50	36.00	32.80	33.20	20479
2016-10-21	33.20	33.39	32.20	32.20	3596
2016-10-24	33.40	33.50	32.30	32.40	3844
2016-10-25	33.85	33.85	31.72	33.60	1832
2016-10-26	32.80	34.34	31.70	31.80	1243
2016-10-27	31.90	32.30	31.10	31.30	4938
2016-10-28	31.60	33.24	30.20	32.50	2200
2016-10-31	32.60	34.81	29.00	29.10	14599
2016-11-01	30.30	30.30	27.10	28.80	4608
2016-11-02	29.10	29.10	26.30	27.80	3402
2016-11-03	28.50	30.50	25.55	28.25	1672
2016-11-04	26.70	27.60	26.70	27.30	1276
2016-11-07	28.56	28.56	26.60	26.60	2204
2016-11-08	26.30	28.70	26.20	28.70	1975
2016-11-09	28.10	28.99	27.14	27.91	618
2016-11-10	27.90	28.70	27.00	27.90	9071
2016-11-11	27.40	28.90	27.10	27.20	10263
2016-11-14	27.80	31.70	27.80	31.10	2306
2016-11-15	30.80	31.80	28.96	30.00	3861
2016-11-16	29.40	31.50	29.14	29.50	3119
2016-11-17	30.20	31.00	29.10	30.90	9162
2016-11-18	31.00	32.70	30.44	31.50	5883
2016-11-21	31.50	32.50	30.00	31.75	11839
2016-11-22	31.60	32.23	30.00	31.70	778
2016-11-23	30.70	32.00	30.00	32.00	4331
2016-11-25	31.10	31.80	31.10	31.10	1953
2016-11-28	30.67	32.00	29.85	32.00	2418
2016-11-29	31.90	32.65	30.90	32.00	2522
2016-11-30	31.80	32.50	31.06	31.50	1468
2016-12-01	31.94	31.94	31.10	31.10	840
2016-12-02	31.30	32.00	30.35	32.00	1149
2016-12-05	32.00	32.30	29.50	30.40	1740
2016-12-06	30.60	31.10	29.20	29.20	1101
2016-12-07	29.30	29.80	28.10	29.80	3265
2016-12-08	29.60	29.60	28.00	28.30	2503
2016-12-09	28.00	28.00	26.10	26.70	6758
2016-12-12	26.90	26.90	24.20	24.60	6694
2016-12-13	24.00	26.00	23.10	25.80	12476
2016-12-14	25.00	27.70	24.50	25.90	11428
2016-12-15	26.98	26.98	23.70	24.00	5702
2016-12-16	25.10	26.50	24.00	24.40	8284
2016-12-19	24.20	25.74	24.20	25.60	3712
2016-12-20	25.20	25.86	24.11	25.08	3116
2016-12-21	25.00	25.50	23.10	25.50	4129
2016-12-22	25.00	25.29	23.50	24.00	4970
2016-12-23	23.50	25.57	23.40	25.30	6020
2016-12-27	24.55	25.80	24.20	25.80	4643
2016-12-28	25.40	27.80	25.20	26.10	4490
2016-12-29	26.30	29.30	26.00	29.30	3208
2016-12-30	28.13	28.80	24.40	26.60	23424
2017-01-03	27.20	27.20	25.07	25.50	1481
2017-01-04	26.30	26.70	24.70	26.40	1393
2017-01-05	26.20	27.30	25.79	27.00	917
2017-01-06	26.82	27.00	25.70	26.40	3086
2017-01-09	26.60	28.70	25.90	27.80	3352
2017-01-10	27.15	27.15	25.90	26.50	1594
2017-01-11	26.20	26.50	25.10	26.40	2041
2017-01-12	26.60	26.60	24.60	25.30	5396
2017-01-13	25.60	26.30	24.20	24.70	5597
2017-01-17	25.00	26.20	21.70	23.20	10725
2017-01-18	22.80	23.80	22.50	23.60	3755
2017-01-19	23.50	25.40	22.20	24.43	19995
2017-01-20	24.20	27.30	22.90	23.70	12283
2017-01-23	24.10	24.10	22.10	22.90	6102
2017-01-24	22.50	23.50	21.50	22.80	5161
2017-01-25	22.70	22.70	22.00	22.70	4605
2017-01-26	22.20	23.00	21.87	22.60	2112
2017-01-27	22.60	22.90	22.00	22.60	650
2017-01-30	22.40	22.40	21.20	21.80	8070
2017-01-31	22.00	24.40	21.60	24.40	1365
2017-02-01	24.20	24.80	22.70	24.80	6089
2017-02-02	24.00	24.60	22.80	24.20	2029
2017-02-03	23.80	25.60	23.40	24.50	4658
2017-02-06	24.30	24.60	23.35	24.00	2384
2017-02-07	24.10	24.80	23.10	24.80	1963
2017-02-08	24.70	24.80	23.40	24.00	640
2017-02-09	23.90	27.20	23.40	27.20	6336
2017-02-10	28.05	28.80	24.30	26.40	3821
2017-02-13	27.50	29.66	25.10	28.20	13841
2017-02-14	29.20	30.45	28.20	29.90	8975
2017-02-15	30.10	32.00	29.50	31.50	14513
2017-02-16	32.60	33.69	31.50	31.60	5930
2017-02-17	32.10	32.52	30.38	31.10	10225
2017-02-21	31.80	31.80	30.00	30.90	2038
2017-02-22	31.70	33.36	30.70	31.20	2919
2017-02-23	30.80	31.10	29.40	29.40	2594
2017-02-24	29.40	33.17	28.00	30.70	9029
2017-02-27	31.30	32.50	30.16	32.50	3591
2017-02-28	32.60	32.60	29.00	29.00	5936
2017-03-01	29.90	30.00	27.50	27.50	3001
2017-03-02	27.70	29.07	26.60	28.40	6745
2017-03-03	27.90	28.60	26.10	26.10	7491
2017-03-06	26.40	27.29	25.10	25.80	2471
2017-03-07	26.50	27.00	25.10	25.10	4262
2017-03-08	26.00	26.80	23.50	26.10	6088
2017-03-09	26.70	27.60	26.20	27.20	3906
2017-03-10	27.20	28.79	27.20	28.30	3496
2017-03-13	28.50	30.50	28.50	29.20	5300
2017-03-14	29.40	30.80	29.20	30.00	6113
2017-03-15	30.30	30.40	27.34	30.40	4981
2017-03-16	31.00	33.00	30.00	32.40	14426
2017-03-17	32.10	33.00	31.30	33.00	5927
2017-03-20	32.70	32.70	30.80	31.00	6497
2017-03-21	31.20	32.10	30.00	31.00	4354
2017-03-22	31.30	32.60	30.10	31.80	6846
2017-03-23	32.30	33.00	30.72	32.10	16062
2017-03-24	32.10	36.40	32.10	33.70	53141
2017-03-27	33.70	34.34	32.40	32.60	15855
2017-03-28	32.60	34.50	32.60	34.00	13958
2017-03-29	34.60	36.09	31.80	32.50	26607
2017-03-30	33.50	34.50	31.80	32.20	6799
2017-03-31	32.60	33.80	31.76	33.80	5525
2017-04-03	33.00	34.00	30.11	32.30	11222
2017-04-04	32.00	32.40	30.60	30.60	4444
2017-04-05	30.80	31.50	29.00	29.10	3782
2017-04-06	29.30	30.38	28.60	28.60	6057
2017-04-07	28.90	29.90	28.20	28.80	2706
2017-04-10	28.90	30.96	28.90	30.30	3920
2017-04-11	29.24	30.70	29.00	30.10	5798
2017-04-12	30.99	32.10	30.09	32.10	4555
2017-04-13	31.60	32.00	30.48	31.51	2216
2017-04-17	30.50	31.90	30.50	30.50	4306
2017-04-18	30.80	31.50	29.50	30.30	5470
2017-04-19	30.10	30.70	29.70	30.70	1802
2017-04-20	30.90	31.50	30.60	31.30	4263
2017-04-21	31.00	31.19	30.00	30.10	4247
2017-04-24	31.00	31.17	30.20	30.90	6340
2017-04-25	34.50	39.90	31.50	32.30	324174
2017-04-26	32.50	32.90	30.19	32.30	17187
2017-04-27	32.30	32.46	31.01	31.60	7844
2017-04-28	31.40	32.00	28.60	31.20	19303
2017-05-01	31.50	32.10	30.30	31.70	13771
2017-05-02	32.00	33.90	31.20	32.90	13781
2017-05-03	33.80	34.00	31.50	32.61	2388
2017-05-04	32.00	32.90	32.00	32.30	1966
2017-05-05	32.60	32.70	30.20	31.00	4215
2017-05-08	33.60	33.60	30.30	30.80	8650
2017-05-09	30.60	31.00	29.00	29.00	4871
2017-05-10	29.50	30.02	29.00	29.70	4533
2017-05-11	29.70	30.50	29.20	30.50	6491
2017-05-12	12.80	13.80	11.30	11.60	196238
2017-05-15	13.00	13.00	11.10	11.90	55409
2017-05-16	12.00	12.00	10.00	10.00	70385
2017-05-17	10.10	10.30	9.10	9.32	43693
2017-05-18	9.50	9.77	9.00	9.40	12137
2017-05-19	9.50	9.50	9.10	9.14	11237
2017-05-22	9.49	9.49	8.10	8.98	10822
2017-05-23	8.66	8.66	8.00	8.30	17559
2017-05-24	8.30	8.30	7.49	7.93	26153
2017-05-25	7.49	8.50	7.20	8.30	25795
2017-05-26	8.50	8.50	7.50	8.20	11486
2017-05-30	8.20	8.50	8.00	8.31	5798
2017-05-31	8.20	8.50	7.70	8.15	15836
2017-06-01	8.00	8.50	8.00	8.30	4391
2017-06-02	8.11	8.60	8.10	8.25	6887
2017-06-05	8.10	8.80	8.00	8.40	12299
2017-06-06	8.50	8.50	8.00	8.31	5442
2017-06-07	8.12	8.45	7.51	8.10	10971
2017-06-08	7.90	8.11	7.80	8.00	3171
2017-06-09	7.76	8.05	7.50	7.70	8103
2017-06-12	8.00	8.00	7.50	7.80	8091
2017-06-13	7.63	8.00	7.40	7.60	20996
2017-06-14	7.50	7.99	7.21	7.75	9651
2017-06-15	7.75	7.99	6.72	7.50	14131
2017-06-16	7.50	7.50	6.90	7.00	5642
2017-06-19	7.35	7.40	6.70	7.31	11265
2017-06-20	7.30	7.38	7.00	7.05	6731
2017-06-21	7.00	7.37	6.80	6.95	5590
2017-06-22	6.94	7.00	6.72	6.75	6171
2017-06-23	6.99	7.00	6.34	6.34	11431
2017-06-26	6.55	7.00	6.51	6.80	10814
2017-06-27	6.70	7.85	6.70	7.77	22175
2017-06-28	8.00	8.20	7.51	7.90	11453
2017-06-29	8.00	8.40	8.00	8.00	11017
2017-06-30	8.30	8.34	7.90	8.30	7102
2017-07-03	8.30	8.40	8.03	8.03	5493
2017-07-05	8.03	8.40	7.96	8.05	7335
2017-07-06	8.30	8.30	7.54	7.60	9437
2017-07-07	7.60	7.72	6.70	6.70	19485
2017-07-10	6.70	7.50	6.61	6.70	7130
2017-07-11	6.73	7.98	6.73	7.00	5851
2017-07-12	7.00	7.00	6.80	6.99	3909
2017-07-13	7.00	7.30	6.75	6.99	57485
2017-07-14	6.84	6.95	6.65	6.80	11042
2017-07-17	6.77	6.90	6.70	6.85	1106
2017-07-18	9.60	16.20	9.01	13.60	3214424
2017-07-19	13.00	15.30	11.30	11.60	701024
2017-07-20	11.70	13.50	11.30	12.70	364563
2017-07-21	13.00	13.90	12.20	13.10	350181
2017-07-24	13.00	13.50	11.00	11.20	180005
2017-07-25	11.10	11.20	9.13	9.25	113335
2017-07-26	9.20	10.35	9.20	10.10	59300
2017-07-27	14.70	16.40	12.00	13.00	2052574
2017-07-28	12.80	12.80	10.90	11.40	172598
2017-07-31	11.20	11.20	10.10	10.60	66322
2017-08-01	10.50	11.30	10.10	10.90	45685
2017-08-02	10.60	11.10	10.30	11.00	33695
2017-08-03	11.00	12.80	11.00	12.20	149960
2017-08-04	12.00	12.20	11.30	11.40	29433
2017-08-07	11.70	11.70	10.90	11.30	33728
2017-08-08	11.20	11.70	11.00	11.70	24355
2017-08-09	11.60	12.09	11.00	11.30	25850
2017-08-10	11.40	11.40	10.00	10.70	58382
2017-08-11	10.20	10.60	10.00	10.50	27643
2017-08-14	10.50	13.00	9.80	11.50	206465
2017-08-15	11.50	11.70	10.20	10.60	49507
2017-08-16	10.50	11.90	10.40	10.90	45720
2017-08-17	11.00	11.40	10.30	10.50	30027
2017-08-18	10.40	10.70	10.30	10.70	12101
2017-08-21	10.50	10.70	10.20	10.30	30497
2017-08-22	10.20	10.70	9.80	10.20	21530
2017-08-23	10.10	10.30	9.99	10.30	17443
2017-08-24	10.20	10.30	10.00	10.30	13148
2017-08-25	10.20	10.70	10.10	10.60	16143
2017-08-28	10.50	10.90	10.10	10.30	13848
2017-08-29	10.40	10.70	10.10	10.50	7893
2017-08-30	10.50	10.50	10.10	10.40	9706
2017-08-31	10.20	10.70	10.10	10.20	7631
2017-09-01	10.50	10.60	10.10	10.20	16598
2017-09-05	10.10	10.40	10.00	10.40	10095
2017-09-06	10.30	10.40	10.00	10.40	8524
2017-09-07	10.30	10.30	10.00	10.30	6577
2017-09-08	10.70	10.70	9.90	10.30	11056
2017-09-11	10.00	10.30	10.00	10.20	4242
2017-09-12	10.10	10.30	9.90	10.10	11315
2017-09-13	10.00	10.30	9.93	10.30	10087
2017-09-14	10.20	10.30	9.60	9.70	18995
2017-09-15	10.20	11.40	10.00	10.00	108011
2017-09-18	11.00	13.40	10.20	13.20	404542
2017-09-19	15.00	26.50	15.00	22.50	3338115
2017-09-20	24.80	24.80	19.10	20.30	625682
2017-09-21	19.60	21.10	18.00	20.00	274485
2017-09-22	20.80	21.50	19.50	21.40	186185
2017-09-25	21.60	23.40	20.11	21.70	252364
2017-09-26	24.00	24.10	22.00	22.40	208718
2017-09-27	23.00	23.30	21.50	21.80	80291
2017-09-28	21.80	22.50	20.80	22.04	78919
2017-09-29	22.10	30.50	22.00	30.30	817213
2017-10-02	32.00	42.50	32.00	34.50	1293187
2017-10-03	34.70	35.20	28.20	32.80	513766
2017-10-04	40.10	41.53	31.00	31.20	767155
2017-10-05	31.20	31.50	28.10	28.10	246948
2017-10-06	34.00	36.50	27.50	28.60	802266
2017-10-09	28.50	29.10	25.20	26.70	156476
2017-10-10	26.40	27.00	23.10	24.60	121533
2017-10-11	24.40	26.30	23.10	26.20	139983
2017-10-12	26.00	28.20	25.00	26.40	82100
2017-10-13	26.00	26.20	23.30	24.60	50671
2017-10-16	24.30	25.10	22.60	23.80	48425
2017-10-17	23.60	25.90	22.75	24.80	69910
2017-10-18	24.50	25.60	24.50	24.50	24451
2017-10-19	24.70	25.50	23.40	24.10	25104
2017-10-20	22.40	23.89	21.00	23.00	41654
2017-10-23	22.50	23.50	22.50	22.80	31155
2017-10-24	22.60	23.40	22.00	22.00	40668
2017-10-25	28.80	28.80	23.20	24.00	725632
2017-10-26	23.70	24.39	23.00	23.20	76229
2017-10-27	23.50	24.10	22.95	24.00	39065
2017-10-30	24.00	24.00	23.11	23.80	24464
2017-10-31	24.00	26.30	23.90	24.80	108034
2017-11-01	24.60	25.40	23.50	23.50	31160
2017-11-02	23.50	24.19	22.00	22.10	44397
2017-11-03	22.40	22.53	21.00	22.30	30106
2017-11-06	22.50	23.00	21.00	21.40	34795
2017-11-07	20.50	21.50	20.00	20.00	42102
2017-11-08	20.10	24.50	19.41	23.20	86177
2017-11-09	22.70	23.70	21.20	22.10	60743
2017-11-10	21.70	25.40	21.50	24.70	74138
2017-11-13	26.50	31.90	26.11	27.50	596479
2017-11-14	28.90	29.40	24.80	27.00	106118
2017-11-15	26.50	28.30	20.70	23.50	302881
2017-11-16	23.00	23.10	21.50	22.00	70031
2017-11-17	23.00	23.40	22.00	22.20	31952
2017-11-20	21.40	22.40	20.60	21.74	65009
2017-11-21	21.70	21.89	21.00	21.10	32035
2017-11-22	21.50	21.91	20.80	21.00	25098
2017-11-24	21.20	21.40	20.50	21.00	18765
2017-11-27	20.80	20.80	19.01	19.90	56630
2017-11-28	20.00	20.40	19.00	19.20	31710
2017-11-29	24.50	24.80	20.10	20.50	442016
2017-11-30	20.30	20.30	18.30	18.80	85611
2017-12-01	18.80	19.20	17.50	18.60	49278
2017-12-04	18.80	18.80	17.70	18.00	25356
2017-12-05	17.80	19.70	17.50	18.50	56858
2017-12-06	18.50	18.60	17.80	18.00	17271
2017-12-07	18.30	18.40	17.50	18.00	20043
2017-12-08	18.10	18.10	17.00	17.70	15276
2017-12-11	17.60	17.90	17.00	17.00	26332
2017-12-12	17.00	17.13	15.50	16.00	38015
2017-12-13	19.20	19.80	16.50	16.80	178556
2017-12-14	16.70	16.70	15.71	15.90	39082
2017-12-15	16.00	17.00	16.00	16.50	25209
2017-12-18	16.50	16.50	15.50	15.90	30950
2017-12-19	15.80	16.00	15.50	15.70	12768
2017-12-20	15.70	15.73	14.51	15.20	32990
2017-12-21	15.20	15.40	14.50	15.00	17453
2017-12-22	15.00	15.00	14.40	14.80	14654
2017-12-26	15.00	15.20	14.10	14.60	20680
2017-12-27	14.90	16.38	14.60	15.80	98315
2017-12-28	15.70	17.50	15.30	16.51	67398
2017-12-29	16.50	17.00	15.60	15.80	35179
2018-01-02	15.80	16.40	15.60	15.70	14326
2018-01-03	16.10	16.90	15.80	15.80	15767
2018-01-04	16.00	16.40	15.50	16.20	22341
2018-01-05	16.20	17.00	16.00	16.10	18370
2018-01-08	16.20	17.39	16.11	16.60	34736
2018-01-09	16.60	16.90	16.40	16.52	12127
2018-01-10	16.20	17.00	16.20	16.60	17617
2018-01-11	16.60	18.00	16.40	17.35	89820
2018-01-12	17.30	18.60	17.30	17.80	47946
2018-01-16	18.20	18.49	16.70	17.00	29041
2018-01-17	17.00	17.40	16.20	17.00	13502
2018-01-18	16.60	16.90	16.20	16.30	10778
2018-01-19	16.00	16.49	16.00	16.10	13969
2018-01-22	16.20	17.00	16.00	16.60	14324
2018-01-23	16.50	16.90	16.00	16.30	16611
2018-01-24	16.50	16.69	16.00	16.00	14440
2018-01-25	16.10	17.10	16.10	16.90	20348
2018-01-26	17.90	22.90	17.90	20.90	601355
2018-01-29	21.40	22.10	18.61	19.30	86485
2018-01-30	19.30	19.30	17.20	18.90	28937
2018-01-31	19.10	20.60	18.60	20.00	49162
2018-02-01	20.00	20.40	18.20	18.30	60181
2018-02-02	18.30	19.50	17.20	19.10	41205
2018-02-05	22.00	22.50	18.00	18.80	382609
2018-02-06	17.50	19.00	17.20	18.70	58092
2018-02-07	18.90	19.00	17.80	18.10	22079
2018-02-08	18.00	18.00	17.10	17.50	22658
2018-02-09	18.20	18.50	16.10	17.30	41484
2018-02-12	17.40	18.00	17.00	18.00	25345
2018-02-13	18.40	19.80	18.40	19.50	91939
2018-02-14	20.00	22.00	19.80	20.40	195341
2018-02-15	21.00	21.10	19.01	20.00	62191
2018-02-16	19.80	19.90	18.30	18.50	49941
2018-02-20	18.10	18.30	17.00	17.60	55736
2018-02-21	17.50	18.40	17.01	17.70	21147
2018-02-22	17.60	19.30	17.31	18.10	50000
2018-02-23	18.20	18.60	17.30	18.10	21041
2018-02-26	18.00	18.40	17.54	18.00	14809
2018-02-27	18.00	18.10	17.70	17.70	9620
2018-02-28	17.70	18.40	17.30	18.20	17659
2018-03-01	18.20	18.20	17.00	17.30	18045
2018-03-02	17.30	17.80	17.00	17.60	19002
2018-03-05	17.40	18.00	17.40	17.40	15199
2018-03-06	17.60	17.70	17.20	17.30	14289
2018-03-07	17.20	18.50	17.10	17.70	18707
2018-03-08	17.80	18.50	17.70	18.20	15176
2018-03-09	18.00	19.40	18.00	18.60	50978
2018-03-12	19.50	19.50	18.40	18.80	20176
2018-03-13	18.80	18.80	17.80	17.90	20704
2018-03-14	18.10	18.71	17.00	18.10	40993
2018-03-15	19.50	19.50	18.10	18.40	59577
2018-03-16	18.60	18.90	17.70	18.10	36834
2018-03-19	18.20	18.20	17.10	17.80	28708
2018-03-20	17.70	17.70	16.50	16.70	29606
2018-03-21	16.80	17.19	15.60	15.75	60796
2018-03-22	15.80	16.10	13.91	14.70	48304
2018-03-23	14.80	15.52	14.70	15.10	18918
2018-03-26	15.40	15.84	13.50	14.00	43140
2018-03-27	13.90	14.40	13.00	13.00	29003
2018-03-28	13.20	13.20	12.00	12.80	25697
2018-03-29	12.80	14.70	12.60	13.60	31207
2018-04-02	13.80	13.80	12.60	13.50	15857
2018-04-03	13.50	14.20	13.00	13.40	13935
2018-04-04	13.20	13.70	13.00	13.70	7060
2018-04-05	13.80	13.80	13.20	13.60	13339
2018-04-06	13.50	13.69	12.70	12.80	15486
2018-04-09	13.20	13.40	12.50	12.80	18649
2018-04-10	12.70	13.70	12.60	13.30	31945
2018-04-11	13.30	13.50	12.60	13.40	11564
2018-04-12	15.00	15.60	14.20	15.00	91932
2018-04-13	16.00	16.20	15.30	15.80	63984
2018-04-16	16.50	16.70	15.40	15.50	34817
2018-04-17	15.80	16.10	15.00	15.30	14185
2018-04-18	15.50	15.50	14.20	14.20	26450
2018-04-19	15.00	15.35	14.00	14.60	22055
2018-04-20	15.20	15.20	13.70	13.70	31768
2018-04-23	13.90	14.30	13.60	13.60	27499
2018-04-24	13.70	14.29	13.20	13.44	14500
2018-04-25	14.00	14.38	13.30	13.40	10961
2018-04-26	13.30	13.80	13.10	13.30	14263
2018-04-27	13.30	13.60	13.10	13.50	13059
2018-04-30	14.10	14.20	13.50	13.80	10984
2018-05-01	13.60	13.70	13.10	13.20	10336
2018-05-02	13.30	13.79	12.60	12.90	27425
2018-05-03	12.90	12.90	12.10	12.80	22818
2018-05-04	12.80	13.30	12.40	13.20	8579
2018-05-07	13.40	13.79	13.20	13.50	16076
2018-05-08	13.50	13.70	13.30	13.60	10966
2018-05-09	13.30	13.80	13.21	13.40	8146
2018-05-10	13.54	13.80	13.00	13.30	12732
2018-05-11	13.00	13.30	12.70	13.10	24373
2018-05-14	13.10	13.11	12.80	13.10	9559
2018-05-15	12.90	13.10	12.80	13.00	8008
2018-05-16	13.40	13.70	13.10	13.30	21844
2018-05-17	13.30	13.70	13.20	13.59	13057
2018-05-18	13.80	13.90	13.50	13.80	16561
2018-05-21	13.90	14.00	13.50	13.80	9290
2018-05-22	13.70	13.80	13.30	13.80	8342
2018-05-23	13.80	13.90	13.30	13.40	10765
2018-05-24	13.50	13.50	13.10	13.50	6040
2018-05-25	13.60	13.60	13.30	13.40	12180
2018-05-29	13.40	13.40	13.00	13.04	12999
2018-05-30	13.10	13.40	13.01	13.20	12388
2018-05-31	13.30	13.50	13.20	13.30	9696
2018-06-01	13.10	13.50	13.10	13.30	9999
2018-06-04	13.50	13.50	13.10	13.20	14368
2018-06-05	13.30	13.30	13.10	13.30	10421
2018-06-06	13.30	13.50	12.90	13.00	19010
2018-06-07	13.10	13.40	12.50	12.80	12427
2018-06-08	12.80	13.30	12.50	12.60	17937
2018-06-11	13.00	13.40	13.00	13.20	47142
2018-06-12	13.20	13.80	13.00	13.80	66139
2018-06-13	14.20	15.70	13.80	14.30	153357
2018-06-14	14.40	14.99	13.60	13.70	34152
2018-06-15	13.50	14.50	13.50	14.30	26020
2018-06-18	14.40	14.70	13.20	14.00	17567
2018-06-19	13.80	14.70	13.60	13.90	20735
2018-06-20	14.00	14.30	13.80	14.30	22126
2018-06-21	14.20	14.20	13.80	13.80	12680
2018-06-22	13.50	14.10	13.50	14.10	13052
2018-06-25	14.10	14.10	13.50	13.90	19339
2018-06-26	13.90	14.11	13.20	13.80	13180
2018-06-27	13.90	14.10	12.80	13.60	15852
2018-06-28	13.70	13.70	12.90	13.40	13692
2018-06-29	13.80	13.80	12.80	13.40	12367
2018-07-02	13.50	13.50	12.90	13.04	6569
2018-07-03	13.20	13.40	13.00	13.40	6418
2018-07-05	13.30	13.40	13.00	13.00	15176
2018-07-06	13.00	13.20	12.84	13.10	5509
2018-07-09	13.20	13.50	13.10	13.20	13317
2018-07-10	13.10	13.50	13.00	13.00	6655
2018-07-11	13.00	13.40	12.90	13.16	7330
2018-07-12	13.20	14.00	13.20	13.78	34941
2018-07-13	14.00	15.40	14.00	14.90	229826
2018-07-16	15.50	15.80	13.80	14.25	74517
2018-07-17	15.50	15.60	14.00	14.10	87930
2018-07-18	14.30	14.60	13.10	13.40	36903
2018-07-19	13.80	13.80	13.28	13.40	15562
2018-07-20	13.30	13.60	13.00	13.00	19599
2018-07-23	13.10	13.30	12.70	12.70	25490
2018-07-24	12.70	12.71	12.10	12.40	35151
2018-07-25	12.70	12.70	12.30	12.50	12337
2018-07-26	12.50	12.70	12.30	12.50	8532
2018-07-27	12.50	12.59	12.10	12.30	33130
2018-07-30	12.30	12.50	10.90	11.39	31673
2018-07-31	11.40	12.50	11.30	11.70	15986
2018-08-01	11.70	12.18	11.60	11.60	9854
2018-08-02	11.60	12.30	11.60	12.10	10997
2018-08-03	12.00	12.30	11.70	11.80	9890
2018-08-06	11.80	12.00	11.60	11.90	5449
2018-08-07	12.00	12.23	11.50	11.90	8066
2018-08-08	11.90	12.00	11.30	12.00	11943
2018-08-09	12.20	12.20	11.70	12.00	9988
2018-08-10	11.70	11.80	10.80	11.00	27716
2018-08-13	10.90	11.00	10.50	10.70	8850
2018-08-14	10.50	10.90	9.70	10.20	29063
2018-08-15	10.30	10.70	10.20	10.60	6232
2018-08-16	10.80	11.00	10.10	10.80	12778
2018-08-17	10.50	11.19	10.40	10.40	12062
2018-08-20	10.20	11.10	10.20	10.70	6853
2018-08-21	10.90	11.20	10.80	10.80	8863
2018-08-22	10.90	11.29	10.50	10.90	5462
2018-08-23	10.90	11.40	10.80	11.20	9258
2018-08-24	11.20	11.40	11.00	11.00	7968
2018-08-27	11.30	11.69	11.11	11.20	14271
2018-08-28	11.20	11.90	11.20	11.50	11591
2018-08-29	11.80	12.10	11.75	12.00	11667
2018-08-30	12.10	12.29	11.80	12.00	16440
2018-08-31	11.80	12.20	11.80	12.10	7649
2018-09-04	12.30	12.30	11.90	12.20	6527
2018-09-05	11.80	12.10	11.70	11.70	8337
2018-09-06	11.70	11.99	10.91	11.30	7545
2018-09-07	11.40	11.60	11.00	11.40	8495
2018-09-10	11.40	12.01	11.37	11.90	9583
2018-09-11	11.70	12.00	11.50	11.80	5780
2018-09-12	11.60	12.00	11.50	11.70	7566
2018-09-13	11.90	11.90	11.50	11.70	6679
2018-09-14	11.60	12.00	11.60	11.70	6527
2018-09-17	11.80	11.90	11.60	11.60	5151
2018-09-18	11.60	11.90	11.40	11.50	8644
2018-09-19	11.50	11.80	11.20	11.20	9520
2018-09-20	11.30	11.60	11.20	11.20	12704
2018-09-21	11.20	11.40	10.60	10.80	18305
2018-09-24	10.50	10.95	10.50	10.50	16357
2018-09-25	10.70	11.40	10.50	11.20	15536
2018-09-26	11.30	11.30	10.81	10.90	5773
2018-09-27	11.00	11.20	10.80	10.90	4335
2018-09-28	10.90	11.20	10.40	10.50	10422
2018-10-01	10.60	10.90	10.40	10.70	17893
2018-10-02	10.70	10.80	10.50	10.60	5660
2018-10-03	10.70	10.95	10.50	10.70	8412
2018-10-04	10.60	10.80	10.60	10.80	5904
2018-10-05	10.90	10.90	10.30	10.70	10232
2018-10-08	10.60	10.79	10.40	10.40	3454
2018-10-09	10.70	10.70	9.50	9.77	40047
2018-10-10	9.70	9.70	8.80	9.00	35139
2018-10-11	9.00	9.45	9.00	9.10	5788
2018-10-12	9.40	9.40	9.17	9.22	6147
2018-10-15	9.30	9.30	9.01	9.06	7160
2018-10-16	9.10	9.40	9.02	9.02	7870
2018-10-17	9.02	9.30	8.51	9.03	8255
2018-10-18	9.02	9.20	8.59	9.01	5077
2018-10-19	9.01	9.01	8.70	8.75	9662
2018-10-22	8.75	9.01	8.50	8.50	20975
2018-10-23	7.60	8.41	6.80	7.82	26384
2018-10-24	7.66	8.00	7.10	7.15	15138
2018-10-25	7.20	7.90	7.10	7.36	22951
2018-10-26	7.50	7.50	6.58	6.68	34093
2018-10-29	7.00	8.40	6.95	8.07	35792
2018-10-30	8.08	8.40	8.00	8.30	7922
2018-10-31	8.30	9.84	8.01	9.30	40810
2018-11-01	9.70	10.50	9.50	9.70	19234
2018-11-02	10.70	11.50	10.20	10.70	46279
2018-11-05	11.10	11.40	10.00	10.00	21306
2018-11-06	10.50	11.10	10.00	10.49	8074
2018-11-07	10.80	10.80	10.10	10.10	5120
2018-11-08	9.90	10.10	9.70	10.10	6642
2018-11-09	10.10	10.70	9.80	9.80	3216
2018-11-12	9.70	10.00	9.30	9.31	8440
2018-11-13	9.31	9.31	8.70	8.95	5789
2018-11-14	9.50	9.50	8.21	8.89	9012
2018-11-15	8.89	9.15	7.70	8.80	6185
2018-11-16	8.90	9.50	8.80	9.20	2172
2018-11-19	9.40	9.45	8.20	8.78	7418
2018-11-20	8.60	8.70	8.31	8.51	5441
2018-11-21	8.35	8.50	7.94	8.06	6535
2018-11-23	7.91	8.50	7.60	8.40	4593
2018-11-26	8.26	8.50	7.70	8.20	5704
2018-11-27	8.00	8.50	7.81	8.20	4328
2018-11-28	8.50	8.50	8.00	8.20	13927
2018-11-29	8.30	8.30	8.00	8.05	9275
2018-11-30	8.00	8.19	7.62	7.72	5758
2018-12-03	8.10	8.10	7.50	7.70	12584
2018-12-04	8.00	8.00	6.97	7.50	12458
2018-12-06	7.50	7.80	7.00	7.02	6194
2018-12-07	7.10	7.20	6.68	6.87	14760
2018-12-10	6.90	7.00	5.00	5.32	80427
2018-12-11	5.20	5.77	5.20	5.60	20284
2018-12-12	6.00	6.00	5.35	5.44	22848
2018-12-13	5.38	5.50	5.35	5.46	12849
2018-12-14	5.27	5.40	5.20	5.30	11017
2018-12-17	5.25	5.46	5.10	5.11	15988
2018-12-18	5.10	5.20	5.10	5.10	6765
2018-12-19	5.00	6.00	5.00	5.41	19603
2018-12-20	5.21	5.50	5.20	5.20	10836
2018-12-21	5.00	5.40	4.41	5.01	20628
2018-12-24	4.72	4.72	4.40	4.50	8409
2018-12-26	4.00	4.00	3.34	3.60	48295
2018-12-27	3.10	3.61	3.10	3.20	43836
2018-12-28	3.20	3.92	3.20	3.70	38381
2018-12-31	3.70	4.18	3.70	4.10	23839
2019-01-02	4.30	5.00	4.30	4.95	15702
2019-01-03	4.85	5.40	4.80	4.82	9082
2019-01-04	4.95	5.26	4.95	5.10	5209
2019-01-07	5.20	7.00	5.10	6.20	14557
2019-01-08	6.30	6.30	5.60	5.70	7207
2019-01-09	5.79	6.10	5.50	5.83	7096
2019-01-10	5.83	6.49	5.80	6.10	10859
2019-01-11	6.20	6.30	5.88	6.01	7623
2019-01-14	6.10	7.10	5.54	6.50	14104
2019-01-15	6.50	6.95	5.92	6.80	5160
2019-01-16	6.80	6.91	6.28	6.28	3249
2019-01-17	6.30	6.60	6.20	6.20	4526
2019-01-18	6.20	6.75	6.20	6.65	7695
2019-01-22	6.80	7.08	6.41	6.50	110005
2019-01-23	6.90	6.90	5.73	6.00	35226
2019-01-24	7.35	7.40	5.32	5.48	766665
2019-01-25	5.50	5.53	5.00	5.00	75500
2019-01-28	5.00	5.10	4.33	4.75	36706
2019-01-29	4.86	4.90	4.58	4.64	16229
2019-01-30	4.77	5.40	4.65	5.18	35691
2019-01-31	5.42	5.50	5.00	5.09	20119
2019-02-01	5.00	5.26	4.85	5.00	19015
2019-02-04	4.92	5.29	4.86	5.20	9102
2019-02-05	5.50	5.50	4.98	5.01	12917
2019-02-06	5.85	5.85	4.76	5.00	39016
2019-02-07	5.25	5.25	4.80	4.83	22191
2019-02-08	4.66	5.00	4.60	4.63	8000
2019-02-11	4.68	4.78	4.10	4.30	30819
2019-02-12	4.47	4.50	4.40	4.40	14793
2019-02-13	4.62	4.62	4.20	4.29	6914
2019-02-14	4.30	4.45	4.00	4.20	10033
2019-02-15	4.10	4.43	4.07	4.28	17235
2019-02-19	4.22	4.50	4.10	4.34	14981
2019-02-20	4.32	4.48	4.12	4.12	15805
2019-02-21	4.21	4.44	4.20	4.28	5163
2019-02-22	4.29	4.40	4.13	4.18	9590
2019-02-25	4.35	4.35	4.20	4.35	9414
2019-02-26	4.40	4.75	4.25	4.71	18325
2019-02-27	4.89	4.89	4.50	4.59	5462
2019-02-28	4.60	4.63	4.26	4.40	6422
2019-03-01	4.57	4.80	4.15	4.70	13518
2019-03-04	4.65	4.85	4.50	4.85	10355
2019-03-05	4.90	4.90	4.55	4.77	14087
2019-03-06	4.77	4.87	4.55	4.61	8645
2019-03-07	4.60	4.70	4.40	4.47	11519
2019-03-08	4.70	4.70	4.42	4.55	12740
2019-03-11	4.41	4.65	4.40	4.64	5985
2019-03-12	4.51	4.83	4.45	4.61	5216
2019-03-13	4.67	4.89	4.45	4.71	12974
2019-03-14	4.57	5.60	4.57	5.30	50517
2019-03-15	5.50	5.50	5.03	5.10	28532
2019-03-18	5.02	5.80	5.02	5.70	35887
2019-03-19	5.60	5.89	5.50	5.60	22567
2019-03-20	5.50	5.60	5.41	5.52	10192
2019-03-21	5.42	6.08	5.42	5.85	21701
2019-03-22	6.05	6.05	5.55	5.90	16414
2019-03-25	5.80	5.80	5.05	5.50	18711
2019-03-26	5.41	5.70	5.10	5.70	3669
2019-03-27	5.50	5.89	5.50	5.65	5869
2019-03-28	5.77	5.89	5.10	5.62	17882
2019-03-29	5.41	5.50	4.50	4.66	95119
2019-04-01	4.70	5.80	4.70	5.68	89624
2019-04-02	6.20	7.50	6.10	6.40	216479
2019-04-03	6.33	6.42	6.10	6.15	31510
2019-04-04	6.30	6.30	5.80	5.80	15299
2019-04-05	5.90	6.00	5.80	5.85	13924
2019-04-08	5.90	6.00	5.30	5.76	20163
2019-04-09	5.72	5.89	5.50	5.80	11228
2019-04-10	5.90	6.07	5.53	5.80	20475
2019-04-11	5.60	6.00	5.60	5.87	6393
2019-04-12	6.00	6.00	5.53	5.75	5549
2019-04-15	5.80	6.00	5.54	5.61	6843
2019-04-16	5.90	5.94	5.50	5.78	6362
2019-04-17	5.80	5.80	5.20	5.40	13217
2019-04-18	5.10	5.50	5.10	5.30	11962
2019-04-22	5.30	5.33	5.10	5.17	12850
2019-04-23	5.12	5.33	4.90	4.94	16039
2019-04-24	5.00	5.25	4.81	4.90	6842
2019-04-25	4.90	5.20	4.82	4.95	8033
2019-04-26	4.95	5.13	4.95	4.97	6758
2019-04-29	5.09	5.09	4.80	4.90	7262
2019-04-30	4.80	5.00	4.70	4.81	14530
2019-05-01	4.90	5.00	4.51	4.79	29459
2019-05-02	4.69	4.85	4.55	4.70	6295
2019-05-03	4.62	4.80	4.59	4.60	14096
2019-05-06	4.80	4.83	4.41	4.60	6278
2019-05-07	4.60	4.90	4.01	4.15	31514
2019-05-08	4.22	4.47	4.05	4.25	13324
2019-05-09	4.27	4.39	4.06	4.18	5467
2019-05-10	4.11	4.35	4.10	4.19	5527
2019-05-13	4.11	4.40	4.07	4.19	19490
2019-05-14	4.30	4.48	4.10	4.10	14239
2019-05-15	4.10	4.25	3.50	3.89	38325
2019-05-16	3.89	3.89	3.66	3.70	12245
2019-05-17	3.70	3.79	3.11	3.20	97525
2019-05-20	3.44	3.50	3.10	3.16	19101
2019-05-21	3.20	3.80	3.11	3.35	45993
2019-05-22	3.40	3.90	3.20	3.51	57381
2019-05-23	3.68	3.68	2.53	2.94	35955
2019-05-24	2.80	3.24	2.60	2.82	38101
2019-05-28	2.90	3.15	2.60	2.95	27584
2019-05-29	3.02	3.02	2.80	2.82	12362
2019-05-30	2.96	3.50	2.93	3.43	90521
2019-05-31	3.29	3.29	3.05	3.13	29666
2019-06-03	2.99	3.01	2.74	3.00	18109
2019-06-04	2.91	3.50	2.91	3.01	39953
2019-06-05	3.01	3.32	2.55	2.75	75949
2019-06-06	2.71	3.27	2.63	2.96	136538
2019-06-07	3.00	3.55	2.95	3.20	188026
2019-06-10	3.30	3.46	2.86	3.01	60891
2019-06-11	3.02	3.77	3.02	3.29	144861
2019-06-12	3.25	3.75	3.25	3.75	180548
2019-06-13	3.75	3.85	3.31	3.63	75843
2019-06-14	3.66	3.66	3.42	3.43	15722
2019-06-17	3.30	3.77	2.92	3.30	58608
2019-06-18	3.40	3.54	3.31	3.41	71719
2019-06-19	3.45	3.60	3.33	3.54	24358
2019-06-20	3.67	3.67	3.42	3.50	16176
2019-06-21	3.46	3.53	3.21	3.34	101674
2019-06-24	3.35	3.35	3.00	3.18	51410
2019-06-25	3.18	3.34	3.01	3.29	40428
2019-06-26	3.29	3.44	3.22	3.31	54669
2019-06-27	3.18	3.49	3.18	3.35	22344
2019-06-28	3.40	3.64	3.32	3.32	32314
2019-07-01	3.47	3.65	3.34	3.61	73024
2019-07-02	3.65	3.78	3.55	3.60	31393
2019-07-03	3.72	3.93	3.67	3.77	37146
2019-07-05	3.75	3.75	3.58	3.68	10363
2019-07-08	3.58	3.64	3.49	3.49	32587
2019-07-09	3.47	3.50	3.30	3.32	26982
2019-07-10	3.47	3.48	3.27	3.27	15942
2019-07-11	3.32	3.43	3.22	3.37	19358
2019-07-12	3.26	3.38	3.21	3.22	6796
2019-07-15	7.15	8.85	5.65	6.23	37749693
2019-07-16	6.06	6.17	5.43	6.00	2044571
2019-07-17	6.33	7.35	5.63	5.70	3582587
2019-07-18	5.39	5.59	5.06	5.25	546273
2019-07-19	5.29	6.04	5.25	5.64	506396
2019-07-22	5.51	5.70	5.00	5.00	397507
2019-07-23	5.02	5.24	4.77	4.86	162972
2019-07-24	4.81	4.97	4.76	4.76	139676
2019-07-25	5.22	5.23	4.84	5.02	542090
2019-07-26	4.95	5.00	4.80	4.92	72022
2019-07-29	4.87	4.90	4.70	4.73	49655
2019-07-30	4.71	4.87	4.57	4.83	34951
2019-07-31	4.79	4.99	4.26	4.40	144706
2019-08-01	4.40	4.68	3.98	3.98	46088
2019-08-02	3.93	3.96	3.77	3.82	43161
2019-08-05	3.77	3.92	3.76	3.86	42263
2019-08-06	3.89	3.89	3.65	3.75	36782
2019-08-07	3.72	3.88	3.35	3.50	34622
2019-08-08	3.48	3.48	3.25	3.25	26715
2019-08-09	3.69	3.79	2.95	2.95	86121
2019-08-12	2.99	3.15	2.87	3.02	57963
2019-08-13	2.97	3.07	2.66	2.98	92479
2019-08-14	2.94	2.94	2.66	2.80	55911
2019-08-15	2.83	3.15	2.76	2.90	346630
2019-08-16	2.89	2.98	2.78	2.92	120568
2019-08-19	2.88	3.16	2.81	2.99	291563
2019-08-20	2.96	2.96	2.72	2.75	130755
2019-08-21	2.79	2.79	2.50	2.67	143219
2019-08-22	2.65	2.81	2.59	2.71	63600
2019-08-23	2.73	2.78	2.52	2.59	80615
2019-08-26	2.58	2.70	2.53	2.70	28445
2019-08-27	2.70	2.89	2.58	2.58	137601
2019-08-28	2.58	2.68	2.31	2.44	59316
2019-08-29	2.44	2.53	2.39	2.42	39488
2019-08-30	2.42	2.53	2.30	2.38	55812
2019-09-03	2.50	2.51	2.31	2.48	37282
2019-09-04	2.52	2.52	2.37	2.47	34864
2019-09-05	2.47	2.61	2.42	2.54	32796
2019-09-06	2.46	2.74	2.46	2.67	75141
2019-09-09	2.73	2.78	2.54	2.69	88524
2019-09-10	2.64	2.73	2.54	2.65	37085
2019-09-11	2.63	2.69	2.60	2.64	25695
2019-09-12	2.67	2.68	2.59	2.62	24712
2019-09-13	2.59	2.83	2.56	2.71	55201
2019-09-16	2.72	2.78	2.60	2.72	19134
2019-09-17	3.23	3.23	2.80	3.09	3673239
2019-09-18	2.98	3.06	2.83	2.85	241419
2019-09-19	2.88	2.96	2.80	2.85	114833
2019-09-20	2.90	3.09	2.86	3.09	135965
2019-09-23	3.14	3.16	2.92	3.08	106996
2019-09-24	3.17	3.30	2.98	3.03	376878
2019-09-25	3.03	3.13	2.96	2.98	132988
2019-09-26	2.98	3.04	2.80	2.86	98270
2019-09-27	2.86	3.09	2.85	3.08	107061
2019-09-30	3.07	3.74	3.01	3.70	513108
2019-10-01	3.70	3.80	3.40	3.55	376298
2019-10-02	3.51	3.63	3.19	3.48	106800
2019-10-03	3.56	3.67	3.46	3.53	151384
2019-10-04	3.50	3.59	3.25	3.36	168040
2019-10-07	2.92	3.13	2.66	3.01	1197269
2019-10-08	2.92	2.94	2.71	2.79	134066
2019-10-09	2.80	2.85	2.54	2.59	114380
2019-10-10	2.54	2.54	2.39	2.48	114307
2019-10-11	2.50	2.61	2.40	2.50	41858
2019-10-14	2.48	2.71	2.48	2.57	52251
2019-10-15	2.56	2.67	2.49	2.58	36839
2019-10-16	2.50	2.91	2.46	2.84	166385
2019-10-17	2.82	2.84	2.66	2.71	33659
2019-10-18	2.69	2.79	2.52	2.69	32414
2019-10-21	2.70	2.73	2.51	2.61	73879
2019-10-22	2.58	2.75	2.56	2.58	28850
2019-10-23	2.62	2.81	2.57	2.76	28218
2019-10-24	2.67	2.75	2.58	2.70	26120
2019-10-25	2.64	2.76	2.64	2.64	33362
2019-10-28	2.73	2.78	2.58	2.62	35488
2019-10-29	2.63	2.69	2.55	2.55	42059
2019-10-30	2.56	2.59	2.47	2.52	31884
2019-10-31	2.54	2.60	2.50	2.56	15397
2019-11-01	2.60	2.66	2.51	2.55	29809
2019-11-04	2.59	2.78	2.53	2.65	34155
2019-11-05	2.62	2.75	2.58	2.60	36419
2019-11-06	2.63	2.75	2.50	2.56	34512
2019-11-07	2.60	2.67	2.51	2.51	58668
2019-11-08	2.48	2.48	2.01	2.20	121159
2019-11-11	2.25	2.25	2.01	2.14	28632
2019-11-12	2.08	2.10	1.86	1.92	75141
2019-11-13	1.90	1.92	1.71	1.79	103430
2019-11-14	1.73	1.89	1.73	1.75	53406
2019-11-15	1.76	1.82	1.76	1.82	21650
2019-11-18	1.92	1.93	1.78	1.80	19473
2019-11-19	1.78	1.85	1.71	1.71	42905
2019-11-20	1.74	1.79	1.70	1.73	26774
2019-11-21	1.72	1.87	1.72	1.81	36234
2019-11-22	1.81	1.88	1.73	1.74	16848
2019-11-25	1.75	1.86	1.75	1.84	16172
2019-11-26	1.84	1.84	1.73	1.77	33872
2019-11-27	1.80	1.80	1.70	1.75	17373
2019-11-29	1.71	1.73	1.55	1.55	41585
2019-12-02	1.55	1.80	1.55	1.69	83577
2019-12-03	1.74	1.79	1.66	1.75	59117
2019-12-04	1.80	1.83	1.70	1.75	39034
2019-12-05	1.54	1.60	1.50	1.58	172476
2019-12-06	1.59	1.59	1.27	1.33	324844
2019-12-09	1.34	1.44	1.34	1.42	105416
2019-12-10	1.40	1.46	1.40	1.41	109117
2019-12-11	1.37	1.50	1.27	1.44	82655
2019-12-12	1.38	1.42	1.27	1.28	219822
2019-12-13	1.37	1.41	1.29	1.30	193730
2019-12-16	1.27	1.27	1.00	1.10	434328
2019-12-17	1.15	1.27	1.04	1.04	945673
2019-12-18	1.11	1.40	1.04	1.13	422955
2019-12-19	1.13	1.15	1.06	1.07	178852
2019-12-20	1.10	1.15	1.05	1.05	244087
2019-12-23	1.07	1.18	1.04	1.15	244787
2019-12-24	1.12	1.20	1.12	1.19	99269
2019-12-26	1.20	1.25	1.15	1.20	135138
2019-12-27	1.17	1.25	1.16	1.16	145935
2019-12-30	1.25	1.40	1.23	1.27	357037
2019-12-31	1.27	1.38	1.27	1.28	262999
2020-01-02	1.30	1.36	1.23	1.23	99634
2020-01-03	1.25	1.32	1.22	1.26	161974
2020-01-06	1.29	1.44	1.26	1.34	306411
2020-01-07	1.38	1.43	1.30	1.35	138481
2020-01-08	1.37	1.42	1.27	1.33	195627
2020-01-09	1.35	1.85	1.35	1.75	1111071
2020-01-10	1.78	1.78	1.57	1.67	374534
2020-01-13	1.73	1.75	1.59	1.68	213231
2020-01-14	1.75	1.75	1.64	1.72	170655
2020-01-15	1.73	1.79	1.69	1.79	178976
2020-01-16	1.80	1.95	1.73	1.78	272775
2020-01-17	1.79	1.88	1.75	1.83	201235
2020-01-21	1.87	1.97	1.79	1.82	175272
2020-01-22	1.81	1.93	1.75	1.80	122211
2020-01-23	1.84	1.84	1.71	1.77	113118
2020-01-24	1.76	1.96	1.75	1.77	144857
2020-01-27	1.82	1.82	1.60	1.62	147608
2020-01-28	1.60	1.73	1.60	1.62	123709
2020-01-29	1.63	1.72	1.59	1.61	115808
2020-01-30	1.65	1.65	1.52	1.54	90187
2020-01-31	1.57	1.58	1.42	1.53	113281
2020-02-03	1.69	1.71	1.47	1.50	148510
2020-02-04	1.51	1.58	1.49	1.49	117791
2020-02-05	1.51	1.56	1.42	1.56	110823
2020-02-06	1.56	1.59	1.50	1.51	47037
2020-02-07	1.55	1.65	1.46	1.49	165342
2020-02-10	1.48	1.51	1.41	1.43	107316
2020-02-11	1.44	1.49	1.35	1.36	93245
2020-02-12	1.36	1.48	1.36	1.39	105975
2020-02-13	1.38	1.46	1.37	1.37	139306
2020-02-14	1.38	1.45	1.33	1.34	170737
2020-02-18	1.37	1.43	1.36	1.42	100123
2020-02-19	1.41	1.45	1.33	1.38	104382
2020-02-20	1.36	1.43	1.36	1.38	77920
2020-02-21	1.37	1.42	1.33	1.39	150225
2020-02-24	1.39	1.42	1.33	1.39	73963
2020-02-25	1.40	1.45	1.30	1.34	191993
2020-02-26	1.32	1.37	1.16	1.21	189213
2020-02-27	1.16	1.29	1.12	1.20	200202
2020-02-28	1.19	1.30	1.13	1.18	183504
2020-03-02	1.18	1.30	1.12	1.13	167991
2020-03-03	1.12	1.19	1.12	1.14	146249
2020-03-04	1.15	1.20	1.15	1.18	125413
2020-03-05	1.15	1.26	1.14	1.17	95092
2020-03-06	1.18	1.23	1.13	1.13	209177
2020-03-09	1.07	1.13	0.95	0.95	145690
2020-03-10	1.00	1.15	0.94	0.94	609662
2020-03-11	1.03	1.04	0.94	1.01	137688
2020-03-12	0.99	1.06	0.88	1.04	145030
2020-03-13	1.29	1.29	1.00	1.07	146865
2020-03-16	1.07	1.08	0.93	1.01	107183
2020-03-17	1.08	1.35	1.01	1.17	275582
2020-03-18	1.43	1.45	1.05	1.12	1524365
2020-03-19	1.14	1.27	1.03	1.18	510755
2020-03-20	1.18	1.23	1.10	1.11	383446
2020-03-23	1.11	1.20	1.08	1.16	358305
2020-03-24	1.23	2.17	1.20	1.76	13083827
2020-03-25	1.62	2.25	1.50	2.02	5418617
2020-03-26	1.44	1.91	1.30	1.42	4291638
2020-03-27	1.39	1.39	1.20	1.29	1168711
2020-03-30	1.31	1.32	1.15	1.19	462599
2020-03-31	1.17	1.28	1.09	1.20	1187051
2020-04-01	1.19	1.19	1.04	1.08	578680
2020-04-02	1.06	1.08	0.96	1.01	572320
2020-04-03	1.25	1.33	0.99	1.00	9146709
2020-04-06	1.18	1.18	1.01	1.10	2330322
2020-04-07	1.25	1.26	1.14	1.18	2981565
2020-04-08	1.21	1.85	1.16	1.78	8878618
2020-04-09	1.60	1.70	1.42	1.63	3932242
2020-04-13	1.63	1.68	1.46	1.62	1402826
2020-04-14	1.67	1.85	1.62	1.71	1388438
2020-04-15	1.65	1.75	1.30	1.50	1736274
2020-04-16	1.50	1.50	1.41	1.47	837860
2020-04-17	1.46	1.65	1.40	1.57	946368
2020-04-20	1.61	1.82	1.61	1.69	1529275
2020-04-21	1.62	1.75	1.60	1.72	500701
2020-04-22	1.72	1.85	1.71	1.84	831570
2020-04-23	1.85	2.07	1.84	1.99	1273761
2020-04-24	2.10	2.74	2.00	2.49	4638667
2020-04-27	2.57	2.64	2.33	2.53	1131215
2020-04-28	2.55	2.65	2.33	2.41	761982
2020-04-29	5.18	11.08	3.72	8.50	199350510
2020-04-30	7.30	8.00	6.01	7.00	27507792
2020-05-01	6.85	9.10	6.52	7.27	29951111
2020-05-04	7.35	8.20	7.12	7.29	8197751
2020-05-05	6.67	7.18	6.11	6.85	4714603
2020-05-06	6.97	7.30	6.60	6.80	2142630
2020-05-07	7.24	7.30	6.80	7.06	2598762
2020-05-08	7.14	7.18	6.85	7.05	1069324
2020-05-11	7.09	8.60	7.09	8.18	4837410
2020-05-12	8.10	8.60	7.39	7.90	2469224
2020-05-13	7.60	7.75	6.50	6.66	7948025
2020-05-14	6.99	6.99	6.30	6.55	2145435
2020-05-15	6.13	6.39	5.56	5.99	2048760
2020-05-18	5.77	5.90	5.12	5.51	2100740
2020-05-19	5.65	5.75	5.35	5.40	1094893
2020-05-20	5.29	5.35	4.65	4.99	2075363
2020-05-21	4.98	5.59	4.70	5.29	1784042
2020-05-22	5.40	5.65	5.20	5.39	1205329
2020-05-26	5.57	5.74	5.25	5.26	1130678
2020-05-27	5.35	5.44	4.50	4.75	1605745
2020-05-28	4.79	4.84	4.28	4.38	1136807
2020-05-29	4.25	4.70	4.13	4.64	1252085
2020-06-01	4.95	4.95	4.67	4.81	745888
2020-06-02	4.79	4.90	4.60	4.81	598265
2020-06-03	4.79	4.91	4.58	4.59	901432
2020-06-04	4.53	4.63	4.33	4.45	676733
2020-06-05	4.40	4.42	4.17	4.28	902219
2020-06-08	4.71	4.95	4.50	4.67	1752679
2020-06-09	4.67	4.69	4.43	4.66	776940
2020-06-10	5.17	5.85	4.92	5.01	4167508
2020-06-11	4.59	4.73	4.31	4.37	1468867
2020-06-12	4.61	4.75	4.26	4.44	993990
2020-06-15	4.50	4.75	4.25	4.70	758967
2020-06-16	4.79	4.83	4.52	4.73	638088
2020-06-17	4.70	5.45	4.65	5.23	2142457
2020-06-18	5.15	5.20	4.90	4.97	891980
2020-06-19	5.10	5.44	4.86	4.94	1371684
2020-06-22	5.14	5.18	4.91	5.10	799206
2020-06-23	5.18	5.18	4.68	4.81	1099087
2020-06-24	4.75	4.99	4.56	4.91	897012
2020-06-25	4.86	5.24	4.85	4.95	1020715
2020-06-26	5.13	5.19	4.65	4.83	1162585
2020-06-29	4.81	4.90	4.65	4.73	660290
2020-06-30	4.74	4.79	4.36	4.60	603929
2020-07-01	4.52	4.78	4.52	4.72	492529
2020-07-02	4.68	4.74	4.52	4.59	633434
2020-07-06	4.52	4.56	4.32	4.47	749937
2020-07-07	4.40	4.56	4.36	4.43	366190
2020-07-08	4.47	4.69	4.33	4.65	484567
2020-07-09	4.64	4.65	4.46	4.56	404318
2020-07-10	4.54	4.56	4.32	4.38	489476
2020-07-13	4.45	4.48	4.02	4.08	839494
2020-07-14	4.04	4.14	3.82	4.08	627396
2020-07-15	4.07	4.80	3.94	4.66	1672193
2020-07-16	4.54	4.65	4.41	4.62	744538
2020-07-17	4.64	5.65	4.64	5.32	3462823
2020-07-20	5.48	7.04	5.18	6.30	7222977
2020-07-21	6.61	6.90	6.09	6.66	3262768
2020-07-22	6.49	6.50	5.86	6.11	1400427
2020-07-23	6.09	6.30	5.66	5.97	1351349
2020-07-24	6.15	7.75	5.83	7.72	9591389
2020-07-27	8.20	9.90	7.36	9.81	16215370
2020-07-28	9.50	12.32	8.80	9.55	25835696
2020-07-29	8.96	10.73	8.66	9.27	7720912
2020-07-30	8.79	9.56	7.05	7.54	7531563
2020-07-31	7.92	8.50	7.70	7.96	3125157
2020-08-03	7.90	7.90	6.92	7.68	3248722
2020-08-04	7.42	8.82	7.20	8.07	5723289
2020-08-05	8.08	8.42	7.82	8.20	1689423
2020-08-06	7.91	8.11	7.46	7.90	2566334
2020-08-07	6.45	7.19	6.04	6.53	5071452
2020-08-10	6.64	6.69	6.03	6.08	2348312
2020-08-11	6.05	7.49	5.60	6.72	9200518
2020-08-12	6.41	6.53	5.77	5.94	3040868
2020-08-13	5.87	6.23	5.82	6.18	1011365
2020-08-14	6.17	6.39	6.01	6.19	1570026
2020-08-17	6.25	6.70	6.10	6.68	1705859
2020-08-18	6.66	6.72	6.29	6.51	1204545
2020-08-19	6.41	6.54	6.14	6.18	1081858
2020-08-20	6.09	6.24	5.93	6.00	1082429
2020-08-21	6.00	6.10	5.83	5.95	828090
2020-08-24	5.83	5.84	5.28	5.51	1357459
2020-08-25	6.19	6.20	5.55	5.71	4229569
2020-08-26	5.65	5.70	5.43	5.57	745681
2020-08-27	5.49	5.49	4.85	5.09	1497618
2020-08-28	5.00	5.39	4.95	5.26	716274
2020-08-31	5.30	6.26	5.14	6.03	1933390
2020-09-01	5.86	5.87	5.45	5.57	768308
2020-09-02	5.55	5.73	5.37	5.52	803849
2020-09-03	5.41	5.50	5.07	5.23	915054
2020-09-04	5.19	5.19	4.20	4.73	1805869
2020-09-08	4.44	4.80	4.32	4.59	628714
2020-09-09	4.62	4.64	4.40	4.44	787791
2020-09-10	4.50	5.13	4.41	4.68	1569848
2020-09-11	4.73	4.93	4.58	4.76	534348
2020-09-14	4.88	5.45	4.82	5.37	1243757
2020-09-15	5.26	5.30	4.66	4.68	1329230
2020-09-16	4.67	4.95	4.55	4.80	620161
2020-09-17	4.71	6.33	4.59	5.89	4199078
2020-09-18	5.78	6.57	5.32	5.56	3992222
2020-09-21	5.50	5.56	4.90	5.18	889841
2020-09-22	5.14	5.32	4.99	5.31	468669
2020-09-23	5.42	6.05	4.96	5.11	3718915
2020-09-24	4.98	5.17	4.73	4.98	839217
2020-09-25	5.02	5.33	5.01	5.30	493082
2020-09-28	5.34	5.60	5.07	5.24	730310
2020-09-29	5.23	5.45	5.13	5.41	516711
2020-09-30	5.53	5.59	5.13	5.25	650222
2020-10-01	5.26	5.36	5.09	5.23	634766
2020-10-02	4.87	5.18	4.77	4.92	812038
2020-10-05	4.88	5.20	4.88	5.18	449881
2020-10-06	5.19	5.24	5.01	5.04	484328
2020-10-07	5.08	5.15	4.90	5.00	465306
2020-10-08	5.01	5.06	4.81	4.89	434237
2020-10-09	4.91	4.98	4.83	4.93	433594
2020-10-12	5.00	5.09	4.89	4.91	396698
2020-10-13	4.91	4.96	4.78	4.90	343398
2020-10-14	4.91	4.94	4.79	4.85	249701
2020-10-15	4.80	4.91	4.67	4.87	381239
2020-10-16	4.96	4.99	4.75	4.77	314447
2020-10-19	4.76	4.79	4.56	4.63	420888
2020-10-20	4.63	4.63	4.39	4.41	370939
2020-10-21	4.44	4.44	4.16	4.20	445115
2020-10-22	4.26	4.64	4.25	4.55	328926
2020-10-23	4.50	4.56	4.32	4.47	277727
2020-10-26	4.39	4.58	4.33	4.37	267045
2020-10-27	4.37	4.42	4.29	4.39	160272
2020-10-28	4.29	4.30	4.02	4.04	459728
2020-10-29	4.01	4.26	3.88	4.16	470356
2020-10-30	4.10	4.13	3.83	3.86	627509
2020-11-02	3.96	4.14	3.86	3.98	199559
2020-11-03	4.00	4.14	3.92	4.11	399653
2020-11-04	4.20	4.28	4.07	4.12	235557
2020-11-05	4.22	4.22	4.05	4.10	185789
2020-11-06	4.09	4.15	3.94	3.99	170104
2020-11-09	4.49	4.51	4.07	4.09	2902625
2020-11-10	4.05	4.23	3.85	4.23	451408
2020-11-11	4.29	4.78	4.18	4.69	1314362
2020-11-12	4.59	4.67	4.34	4.65	629329
2020-11-13	4.29	4.52	4.16	4.35	420301
2020-11-16	4.38	4.45	4.20	4.39	272069
2020-11-17	4.41	4.44	4.20	4.27	500740
2020-11-18	4.22	4.55	4.22	4.42	477564
2020-11-19	4.40	4.53	4.30	4.35	303902
2020-11-20	4.40	4.43	4.25	4.30	313231
2020-11-23	4.30	4.31	4.13	4.17	556238
2020-11-24	4.20	4.29	3.93	4.03	687595
2020-11-25	4.00	4.13	3.87	4.03	503994
2020-11-27	4.05	4.37	3.91	4.29	604199
2020-11-30	4.25	4.27	4.08	4.20	478760
2020-12-01	4.17	4.28	4.11	4.16	372692
2020-12-02	4.16	4.24	4.03	4.14	261009
2020-12-03	4.19	4.22	4.11	4.15	247249
2020-12-04	4.22	4.72	4.15	4.58	925090
2020-12-07	4.67	4.78	4.37	4.40	514456
2020-12-08	4.32	4.39	4.21	4.31	295409
2020-12-09	4.49	4.49	4.06	4.15	666604
2020-12-10	4.11	4.30	4.08	4.22	325376
2020-12-11	4.22	4.28	4.10	4.20	598229
2020-12-14	4.20	4.33	4.17	4.27	466749
2020-12-15	4.27	4.33	4.18	4.22	348371
2020-12-16	4.23	4.31	4.12	4.24	411528
2020-12-17	4.24	4.33	4.20	4.22	294503
2020-12-18	4.22	4.27	4.17	4.17	263769
2020-12-21	4.10	4.16	3.94	4.00	584084
2020-12-22	4.01	4.07	3.90	3.97	333924
2020-12-23	4.03	4.05	3.88	3.89	535584
2020-12-24	3.90	3.95	3.83	3.90	268294
2020-12-28	3.92	4.15	3.85	4.04	780107
2020-12-29	4.29	4.29	3.66	3.82	1277984
2020-12-30	3.83	3.91	3.60	3.70	627322
2020-12-31	3.69	3.72	3.42	3.43	795213
2021-01-04	3.40	3.88	3.32	3.74	703276
2021-01-05	3.78	3.78	3.65	3.66	188899
2021-01-06	3.69	3.83	3.59	3.63	344555
2021-01-07	3.65	4.05	3.64	3.98	655204
2021-01-08	4.45	4.82	4.21	4.35	2002265
2021-01-11	4.36	4.82	4.36	4.39	905564
2021-01-12	5.15	5.96	4.69	4.91	8984568
2021-01-13	4.83	4.89	4.32	4.44	1359212
2021-01-14	4.42	5.20	4.42	4.84	2183095
2021-01-15	5.07	5.15	4.62	4.99	1256088
2021-01-19	5.13	5.85	5.02	5.44	1702227
2021-01-20	5.46	5.54	5.05	5.25	619116
2021-01-21	5.25	5.47	4.97	5.39	667553
2021-01-22	5.28	5.75	5.20	5.71	862362
2021-01-25	5.78	7.92	5.69	7.70	5113433
2021-01-26	7.61	7.66	6.02	6.35	3439488
2021-01-27	5.90	6.35	5.43	5.74	1614524
2021-01-28	5.80	6.55	5.73	6.38	1042015
2021-01-29	6.33	6.79	5.70	6.58	2201732
2021-02-01	7.37	7.41	6.50	6.60	1497478
2021-02-02	6.53	6.86	6.42	6.59	659519
2021-02-03	6.60	6.95	6.41	6.59	476091
2021-02-04	6.74	7.15	6.59	6.85	572308
2021-02-05	7.05	7.22	6.51	6.82	574133
2021-02-08	6.89	7.98	6.74	7.92	2189816
2021-02-09	7.92	8.21	7.55	7.78	1186506
2021-02-10	8.20	8.40	7.24	7.93	891194
2021-02-11	8.00	8.20	7.68	7.80	539864
2021-02-12	7.70	7.77	7.34	7.47	374163
2021-02-16	7.64	7.64	6.95	7.27	620038
2021-02-17	7.36	7.45	7.03	7.38	279376
2021-02-18	7.22	7.49	6.92	7.23	401055
2021-02-19	7.27	7.64	7.24	7.50	425063
2021-02-22	7.57	7.71	6.81	6.83	614417
2021-02-23	6.67	6.67	6.05	6.24	808967
2021-02-24	6.25	7.05	6.25	6.65	617728
2021-02-25	6.65	6.80	5.70	6.14	512756
2021-02-26	6.00	6.33	5.83	6.14	338510
2021-03-01	6.23	6.48	5.96	6.01	322822
2021-03-02	5.92	6.05	5.74	5.74	298248
2021-03-03	5.79	5.89	5.51	5.72	445119
2021-03-04	5.64	5.80	4.84	5.06	702586
2021-03-05	5.10	5.39	4.62	5.34	517203
2021-03-08	5.53	5.57	4.95	5.15	680881
2021-03-09	5.37	5.62	5.31	5.44	378468
2021-03-10	5.53	5.62	5.39	5.44	226199
2021-03-11	5.59	5.85	5.53	5.54	328029
2021-03-12	5.02	5.19	4.82	5.18	542504
2021-03-15	5.12	5.27	5.08	5.20	287381
2021-03-16	5.20	5.20	4.76	4.82	582742
2021-03-17	4.93	5.29	4.72	5.29	585407
2021-03-18	5.24	5.25	5.04	5.21	496215
2021-03-19	5.12	5.47	5.05	5.35	485010
2021-03-22	5.36	5.45	5.17	5.28	370326
2021-03-23	5.28	5.30	4.90	5.20	441805
2021-03-24	5.25	5.35	4.93	4.95	283080
2021-03-25	4.96	5.15	4.80	5.12	153734
2021-03-26	5.17	5.22	4.96	5.09	147521
2021-03-29	5.02	5.07	4.70	4.70	211071
2021-03-30	4.73	4.78	4.55	4.62	143592
2021-03-31	4.72	4.88	4.65	4.68	224076
2021-04-01	4.73	4.85	4.68	4.83	114601
2021-04-05	4.94	4.96	4.41	4.48	538062
2021-04-06	4.50	4.58	4.36	4.44	174903
2021-04-07	4.39	4.59	4.30	4.37	176874
2021-04-08	4.38	4.46	4.27	4.42	120634
2021-04-09	4.44	4.53	4.32	4.39	109897
2021-04-12	4.36	4.45	4.11	4.24	217105
2021-04-13	4.25	4.36	4.14	4.22	112338
2021-04-14	4.19	4.40	4.07	4.07	158022
2021-04-15	4.22	4.22	4.00	4.02	231060
2021-04-16	4.08	4.16	3.97	4.01	318130
2021-04-19	4.03	4.07	3.86	3.98	254997
2021-04-20	4.02	4.04	3.85	3.85	188644
2021-04-21	3.84	4.03	3.84	3.95	146102
2021-04-22	3.95	4.06	3.90	3.97	136000
2021-04-23	3.99	4.06	3.85	3.92	192352
2021-04-26	3.92	4.07	3.92	3.98	239554
2021-04-27	4.04	4.10	3.90	3.92	239405
2021-04-28	3.96	4.02	3.90	3.95	151820
2021-04-29	4.11	5.30	4.10	4.54	8951550
2021-04-30	4.34	4.75	4.31	4.63	1056917
2021-05-03	4.71	4.72	4.18	4.25	511645
2021-05-04	4.23	4.23	3.75	3.80	941228
2021-05-05	3.80	3.84	3.69	3.70	304208
2021-05-06	3.71	3.73	3.36	3.41	656867
2021-05-07	3.39	3.56	3.37	3.47	369855
2021-05-10	3.52	3.59	3.34	3.46	370496
2021-05-11	3.30	3.59	3.30	3.53	445304
2021-05-12	3.64	3.64	3.35	3.39	227265
2021-05-13	3.41	3.43	3.13	3.16	352794
2021-05-14	3.35	3.69	3.24	3.62	642003
2021-05-17	3.60	3.93	3.60	3.87	276001
2021-05-18	3.91	4.06	3.80	3.85	173105
2021-05-19	3.74	3.92	3.69	3.85	129117
2021-05-20	3.87	3.94	3.73	3.81	138750
2021-05-21	3.88	3.94	3.80	3.85	159167
2021-05-24	3.89	3.89	3.66	3.69	163684
2021-05-25	3.67	3.75	3.62	3.65	87037
2021-05-26	3.63	3.75	3.62	3.67	175885
2021-05-27	3.67	3.80	3.66	3.71	171515
2021-05-28	3.70	3.84	3.69	3.79	229347
2021-06-01	3.88	3.93	3.69	3.87	273010
2021-06-02	3.93	3.97	3.86	3.97	201186
2021-06-03	3.90	3.99	3.81	3.90	180174
2021-06-04	3.95	3.98	3.81	3.86	149359
2021-06-07	3.86	4.36	3.86	4.30	335115
2021-06-08	4.35	4.77	4.35	4.47	456967
2021-06-09	4.55	4.60	4.41	4.50	229898
2021-06-10	4.50	4.57	4.33	4.42	184518
2021-06-11	4.39	4.47	4.33	4.45	98404
2021-06-14	4.48	4.68	4.31	4.61	238550
2021-06-15	4.55	4.58	4.41	4.53	118401
2021-06-16	4.50	4.50	4.33	4.40	145795
2021-06-17	4.42	5.40	4.37	5.06	3826863
2021-06-18	4.87	5.79	4.83	5.31	2100706
2021-06-21	4.88	5.76	4.62	5.41	1561181
2021-06-22	5.43	6.22	5.36	5.72	1551147
2021-06-23	5.65	5.74	5.11	5.22	927033
2021-06-24	5.44	5.68	5.27	5.61	788660
2021-06-25	5.57	5.70	5.36	5.61	540069
2021-06-28	5.60	5.69	5.41	5.52	316300
2021-06-29	5.58	5.73	5.20	5.30	393196
2021-06-30	5.21	5.38	5.05	5.13	220126
2021-07-01	5.15	5.28	4.82	5.10	360674
2021-07-02	5.05	5.07	4.87	4.98	162281
2021-07-06	4.98	4.98	4.79	4.89	98704
2021-07-07	4.81	4.96	4.60	4.96	261014
2021-07-08	4.92	4.92	4.63	4.73	353683
2021-07-09	4.83	4.83	4.63	4.70	144426
2021-07-12	4.65	4.76	4.54	4.73	127976
2021-07-13	4.72	4.77	4.59	4.59	117813
2021-07-14	4.56	4.68	4.45	4.50	143011
2021-07-15	4.44	4.53	4.25	4.33	198050
2021-07-16	4.40	4.48	4.29	4.33	177674
2021-07-19	4.30	4.60	4.22	4.56	158359
2021-07-20	4.62	5.14	4.39	4.99	499386
2021-07-21	5.09	5.14	4.88	4.98	229947
2021-07-22	4.98	5.10	4.76	4.79	83560
2021-07-23	4.75	4.90	4.67	4.86	182016
2021-07-26	4.80	5.20	4.69	4.78	497771
2021-07-27	4.80	4.80	4.46	4.64	157479
2021-07-28	4.66	4.85	4.58	4.78	70872
2021-07-29	4.85	4.85	4.31	4.32	330449
2021-07-30	4.32	4.40	4.25	4.37	93486
2021-08-02	4.34	4.53	4.32	4.44	76363
2021-08-03	4.44	4.53	4.34	4.45	55277
2021-08-04	4.40	4.49	4.24	4.26	81742
2021-08-05	4.19	4.40	4.15	4.27	130138
2021-08-06	4.25	4.40	4.20	4.39	69485
2021-08-09	4.64	4.64	4.40	4.63	147935
2021-08-10	4.62	4.67	4.38	4.46	104599
2021-08-11	4.52	4.52	4.31	4.41	69899
2021-08-12	4.44	4.58	4.30	4.48	272937
2021-08-13	4.08	4.50	4.00	4.04	449592
2021-08-16	3.98	4.28	3.97	4.02	250771
2021-08-17	3.99	4.21	3.91	3.97	141143
2021-08-18	3.95	4.13	3.85	3.93	221262
2021-08-19	3.92	4.01	3.79	3.80	90485
2021-08-20	3.84	3.95	3.80	3.87	95711
2021-08-23	3.86	4.11	3.86	4.04	130729
2021-08-24	4.03	4.24	4.01	4.12	112517
2021-08-25	4.16	4.43	4.12	4.28	206412
2021-08-26	4.32	4.41	4.09	4.22	134532
2021-08-27	4.25	4.34	4.16	4.19	131173
2021-08-30	4.16	4.39	4.07	4.32	271541
2021-08-31	4.37	5.15	4.25	5.01	574676
2021-09-01	4.98	5.05	4.56	4.62	264436
2021-09-02	4.74	4.97	4.72	4.88	200787
2021-09-03	5.00	5.32	4.80	5.02	393159
2021-09-07	5.09	5.17	4.81	4.88	126275
2021-09-08	4.83	4.95	4.76	4.87	81399
2021-09-09	4.90	5.13	4.88	5.01	125637
2021-09-10	5.00	5.13	4.85	4.90	188275
2021-09-13	4.94	4.94	4.73	4.77	136304
2021-09-14	4.80	4.80	4.46	4.53	207196
2021-09-15	4.50	4.52	4.38	4.45	182772
2021-09-16	4.40	4.75	4.22	4.73	204133
2021-09-17	4.75	5.03	4.70	5.03	259196
2021-09-20	4.73	5.09	4.52	4.69	394876
2021-09-21	4.66	4.95	4.41	4.79	445263
2021-09-22	4.80	4.99	4.80	4.86	136558
2021-09-23	4.95	5.25	4.71	5.02	575937
2021-09-24	5.83	5.85	4.98	5.23	27245999
2021-09-27	4.81	4.94	4.46	4.48	1501494
2021-09-28	4.34	4.44	4.13	4.26	1061632
2021-09-29	4.22	4.22	3.82	3.88	899165
2021-09-30	3.88	4.09	3.87	4.02	350677
2021-10-01	4.05	4.06	3.86	3.97	288452
2021-10-04	3.92	3.96	3.80	3.82	368471
2021-10-05	3.83	3.93	3.74	3.84	293175
2021-10-06	3.77	3.80	3.64	3.68	244480
2021-10-07	3.76	3.77	3.64	3.68	226415
2021-10-08	3.69	3.76	3.62	3.73	123476
2021-10-11	3.94	4.07	3.77	4.07	465072
2021-10-12	4.12	4.16	3.96	3.98	226532
2021-10-13	4.03	4.16	3.97	4.12	161849
2021-10-14	4.15	4.24	4.10	4.16	167605
2021-10-15	4.11	4.17	3.96	3.96	203203
2021-10-18	3.95	3.95	3.86	3.89	132008
2021-10-19	3.82	4.04	3.82	3.96	169677
2021-10-20	3.98	4.08	3.91	4.03	101356
2021-10-21	4.03	4.06	3.94	3.99	81601
2021-10-22	3.96	3.96	3.78	3.82	159660
2021-10-25	3.82	3.91	3.72	3.87	132873
2021-10-26	3.85	3.94	3.80	3.88	107075
2021-10-27	3.85	3.88	3.74	3.81	138089
2021-10-28	3.85	3.90	3.80	3.80	109374
2021-10-29	3.81	3.90	3.72	3.72	125130
2021-11-01	3.74	3.96	3.73	3.80	219272
2021-11-02	3.80	3.89	3.71	3.89	114002
2021-11-03	3.92	3.93	3.73	3.86	184975
2021-11-04	3.84	3.91	3.78	3.81	122233
2021-11-05	3.80	3.82	3.68	3.73	168666
2021-11-08	3.71	3.79	3.65	3.68	202619
2021-11-09	3.78	3.78	3.50	3.62	224803
2021-11-10	3.53	3.67	3.42	3.51	267542
2021-11-11	3.51	3.59	3.44	3.47	202656
2021-11-12	3.50	3.54	3.35	3.46	188281
2021-11-15	3.50	3.50	3.36	3.42	126916
2021-11-16	3.40	3.51	3.34	3.46	185014
2021-11-17	3.47	3.54	3.36	3.38	126420
2021-11-18	3.40	3.48	3.18	3.22	147858
2021-11-19	3.25	3.39	3.16	3.33	113328
2021-11-22	3.28	3.47	3.13	3.35	312176
2021-11-23	3.31	3.40	3.10	3.29	129759
2021-11-24	3.26	3.44	3.23	3.38	81503
2021-11-26	3.36	3.60	3.27	3.41	282832
2021-11-29	3.47	3.56	3.27	3.30	176415
2021-11-30	3.24	3.39	3.18	3.37	184745
2021-12-01	3.37	3.43	3.17	3.21	242554
2021-12-02	3.22	3.29	2.94	3.06	407204
2021-12-03	3.08	3.08	2.84	2.89	310415
2021-12-06	2.90	3.00	2.85	2.96	198580
2021-12-07	3.01	3.19	2.96	3.15	146322
2021-12-08	3.17	3.37	3.00	3.30	182406
2021-12-09	3.32	3.40	3.16	3.20	128154
2021-12-10	3.20	3.34	3.10	3.12	134315
2021-12-13	3.13	3.17	2.90	3.02	250153
2021-12-14	3.09	3.11	2.75	3.03	376315
2021-12-15	3.00	3.26	2.90	3.16	153989
2021-12-16	3.22	3.38	3.17	3.21	251409
2021-12-17	3.21	3.42	3.11	3.29	305083
2021-12-20	3.11	3.34	3.11	3.23	112473
2021-12-21	3.25	3.29	3.14	3.16	166266
2021-12-22	3.17	3.31	3.11	3.26	155733
2021-12-23	3.26	3.41	3.16	3.39	222010
2021-12-27	3.39	3.42	3.19	3.22	165602
2021-12-28	3.21	3.21	2.95	2.97	334702
2021-12-29	2.98	3.09	2.90	2.94	240100
2021-12-30	2.93	3.10	2.91	3.00	245290
2021-12-31	2.97	3.02	2.83	2.93	411272
2022-01-03	2.94	3.25	2.94	3.18	168640
2022-01-04	3.22	3.25	3.05	3.12	179585
2022-01-05	3.09	3.17	2.97	2.99	169471
2022-01-06	3.09	3.09	2.89	2.99	130217
2022-01-07	3.03	3.08	2.95	3.02	72904
2022-01-10	3.04	3.09	2.94	3.07	83070
2022-01-11	3.07	3.25	3.02	3.18	232988
2022-01-12	3.20	3.32	3.11	3.19	130672
2022-01-13	3.19	3.21	3.04	3.07	83588
2022-01-14	3.06	3.13	2.96	3.09	82662
2022-01-18	3.05	3.20	2.95	3.02	157313
2022-01-19	3.01	3.10	2.90	2.94	76544
2022-01-20	2.97	3.08	2.94	2.94	55172
2022-01-21	2.90	2.98	2.80	2.89	109240
2022-01-24	2.91	2.91	2.56	2.83	213322
2022-01-25	2.96	3.56	2.88	3.44	7676774
2022-01-26	3.47	3.55	3.11	3.20	1058509
2022-01-27	3.19	3.20	2.93	2.95	419369
2022-01-28	3.02	3.22	2.94	3.15	360909
2022-01-31	3.17	3.57	3.13	3.57	420074
2022-02-01	3.57	3.86	3.42	3.67	511072
2022-02-02	3.65	3.87	3.54	3.74	290206
2022-02-03	3.65	4.40	3.65	4.13	871515
2022-02-04	4.09	4.31	3.94	4.24	321953
2022-02-07	4.30	4.50	4.25	4.43	445824
2022-02-08	4.38	4.49	4.01	4.26	395401
2022-02-09	4.22	4.48	4.13	4.44	184269
2022-02-10	4.38	4.50	4.32	4.33	152739
2022-02-11	4.31	4.47	4.08	4.18	127105
2022-02-14	4.18	4.30	3.97	3.98	221938
2022-02-15	4.10	4.32	4.10	4.32	110657
2022-02-16	4.33	4.49	4.19	4.47	257914
2022-02-17	4.49	4.81	4.43	4.58	296425
2022-02-18	4.59	4.69	4.49	4.59	177277
2022-02-22	4.59	4.59	4.13	4.52	206521
2022-02-23	4.55	4.55	4.32	4.36	102439
2022-02-24	4.14	4.45	3.90	4.45	156234
2022-02-25	4.46	4.46	4.27	4.41	113554
2022-02-28	4.31	4.40	4.03	4.05	217875
2022-03-01	4.15	4.38	4.07	4.31	183267
2022-03-02	4.36	4.58	4.33	4.47	148894
2022-03-03	4.50	4.63	4.38	4.53	132315
2022-03-04	4.50	4.79	4.40	4.58	167504
2022-03-07	4.54	4.75	4.42	4.49	139822
2022-03-08	4.56	4.57	4.27	4.43	142385
2022-03-09	4.44	4.61	4.28	4.55	215882
2022-03-10	4.48	4.52	4.02	4.12	368478
2022-03-11	4.22	4.45	4.02	4.18	181974
2022-03-14	4.19	4.27	3.80	3.83	161135
2022-03-15	3.86	4.17	3.75	4.14	221452
2022-03-16	4.19	4.34	4.06	4.34	118460
2022-03-17	4.32	4.69	4.32	4.64	182835
2022-03-18	4.65	4.88	4.43	4.77	182921
2022-03-21	4.77	4.80	4.51	4.74	167172
2022-03-22	4.78	5.18	4.71	5.11	279140
2022-03-23	5.12	5.41	5.05	5.21	241168
2022-03-24	5.25	5.39	4.90	5.33	178175
2022-03-25	5.31	5.80	5.21	5.68	368314
2022-03-28	4.42	4.66	3.65	3.85	1630143
2022-03-29	3.82	3.92	3.35	3.41	732831
2022-03-30	3.41	3.57	3.37	3.45	363665
2022-03-31	3.41	3.48	3.27	3.43	316462
2022-04-01	3.43	3.75	3.41	3.59	403205
2022-04-04	3.61	3.80	3.50	3.72	220149
2022-04-05	3.70	3.81	3.65	3.66	113962
2022-04-06	3.61	3.79	3.55	3.67	111973
2022-04-07	3.67	3.71	3.55	3.57	133435
2022-04-08	3.56	3.57	3.40	3.51	149837
2022-04-11	3.56	3.59	3.32	3.53	116816
2022-04-12	3.56	3.64	3.17	3.22	266770
2022-04-13	3.19	3.48	3.18	3.40	101244
2022-04-14	3.41	3.41	3.25	3.29	102707
2022-04-18	3.29	3.30	3.19	3.26	152888
2022-04-19	3.26	3.32	3.14	3.17	121430
2022-04-20	3.20	3.26	3.08	3.20	102774
2022-04-21	3.29	3.29	3.01	3.05	95674
2022-04-22	3.06	3.17	3.02	3.11	97372
2022-04-25	3.08	3.38	3.08	3.31	58327
2022-04-26	3.30	3.32	3.11	3.17	83283
2022-04-27	3.11	3.29	3.08	3.13	61632
2022-04-28	3.22	3.24	2.99	3.19	137628
2022-04-29	3.12	3.17	3.02	3.17	71102
2022-05-02	3.14	3.50	3.06	3.48	125839
2022-05-03	3.48	3.59	3.30	3.44	45878
2022-05-04	3.45	3.67	3.32	3.64	89257
2022-05-05	3.60	3.67	3.47	3.64	82151
2022-05-06	3.64	3.64	3.40	3.49	58722
2022-05-09	3.39	3.47	3.08	3.12	104766
2022-05-10	3.10	3.52	3.10	3.24	164653
2022-05-11	3.13	3.25	2.86	2.95	109527
2022-05-12	2.84	3.06	2.81	2.89	109253
2022-05-13	2.89	3.15	2.89	3.06	135116
2022-05-16	3.11	3.15	3.06	3.09	51907
2022-05-17	3.10	3.20	3.10	3.15	73203
2022-05-18	3.14	3.25	3.12	3.18	62549
2022-05-19	3.18	3.49	3.18	3.40	120494
2022-05-20	3.50	3.57	3.37	3.48	160994
2022-05-23	3.46	3.55	3.41	3.46	43048
2022-05-24	3.42	3.48	3.36	3.41	69283
2022-05-25	3.43	3.52	3.36	3.38	56784
2022-05-26	3.43	3.56	3.38	3.47	52851
2022-05-27	3.51	3.67	3.46	3.64	125223
2022-05-31	3.67	3.67	3.51	3.63	58047
2022-06-01	3.68	3.70	3.52	3.55	73758
2022-06-02	3.54	3.64	3.48	3.62	49593
2022-06-03	3.58	3.71	3.55	3.64	108620
2022-06-06	3.68	3.68	3.39	3.44	61737
2022-06-07	3.34	3.69	3.31	3.57	98967
2022-06-08	3.51	3.69	3.51	3.69	60749
2022-06-09	3.69	4.05	3.65	4.00	186121
2022-06-10	3.91	4.07	3.83	3.98	184086
2022-06-13	3.95	3.95	3.67	3.78	80695
2022-06-14	3.85	3.99	3.81	3.83	69055
2022-06-15	3.91	4.17	3.71	4.11	118842
2022-06-16	3.96	4.10	3.92	3.96	103132
2022-06-17	4.05	4.50	4.05	4.27	207161
2022-06-21	4.40	4.55	4.34	4.40	144333
2022-06-22	4.40	4.62	4.40	4.46	86364
2022-06-23	4.57	4.60	4.49	4.51	77087
2022-06-24	4.58	4.60	4.50	4.51	176281
2022-06-27	4.60	4.75	4.31	4.41	369922
2022-06-28	4.50	4.53	3.85	3.87	251766
2022-06-29	3.84	3.84	3.71	3.76	119592
2022-06-30	3.69	3.72	3.45	3.49	204320
2022-07-01	3.45	3.71	3.45	3.68	109633
2022-07-05	3.59	3.82	3.59	3.73	94083
2022-07-06	3.75	3.86	3.57	3.61	93413
2022-07-07	3.62	4.03	3.62	3.84	138312
2022-07-08	3.88	4.18	3.88	4.14	198583
2022-07-11	4.14	4.46	4.10	4.43	100704
2022-07-12	4.43	4.43	4.27	4.36	64065
2022-07-13	4.24	4.53	4.24	4.51	135956
2022-07-14	4.54	4.90	4.42	4.83	197718
2022-07-15	4.87	5.19	4.87	5.05	222586
2022-07-18	5.10	5.10	4.36	4.38	224208
2022-07-19	4.47	4.70	4.47	4.61	128730
2022-07-20	4.57	4.93	4.55	4.75	183787
2022-07-21	4.75	4.82	4.59	4.74	64662
2022-07-22	4.74	4.74	4.38	4.44	114132
2022-07-25	4.44	4.60	4.40	4.57	34474
2022-07-26	4.56	4.67	4.48	4.60	34062
2022-07-27	4.67	4.67	4.37	4.49	71227
2022-07-28	4.49	4.59	4.30	4.52	49293
2022-07-29	4.49	4.65	4.49	4.61	55529
2022-08-01	4.56	4.56	4.32	4.39	53029
2022-08-02	4.33	4.63	4.32	4.37	70914
2022-08-03	4.45	4.58	4.40	4.52	85254
2022-08-04	4.62	4.89	4.54	4.73	95677
2022-08-05	4.64	4.92	4.53	4.61	160979
2022-08-08	4.60	4.65	4.34	4.53	131185
2022-08-09	4.53	4.75	4.46	4.61	86593
2022-08-10	4.71	4.71	4.46	4.52	186672
2022-08-11	4.80	5.45	4.71	5.28	569805
2022-08-12	5.30	5.40	4.86	5.00	210690
2022-08-15	4.92	5.08	4.66	4.89	200527
2022-08-16	4.81	5.30	4.76	5.10	228416
2022-08-17	5.11	5.39	5.00	5.26	167031
2022-08-18	5.35	5.55	5.25	5.40	195074
2022-08-19	5.27	5.54	5.00	5.14	348955
2022-08-22	5.13	5.27	4.95	4.95	124619
2022-08-23	5.01	5.29	4.91	5.20	172010
2022-08-24	5.25	5.60	5.14	5.52	249211
2022-08-25	5.63	5.78	5.42	5.63	322335
2022-08-26	5.66	5.86	5.49	5.71	474280
2022-08-29	5.60	5.99	5.60	5.80	250895
2022-08-30	5.83	5.93	5.53	5.59	207824
2022-08-31	5.56	5.84	5.54	5.82	140079
2022-09-01	5.76	6.04	5.71	5.92	233042
2022-09-02	6.05	6.05	5.73	5.84	144601
2022-09-06	5.80	5.89	5.71	5.75	115282
2022-09-07	5.75	6.21	5.65	6.07	283595
2022-09-08	6.00	6.08	5.82	5.93	216809
2022-09-09	5.95	6.10	5.84	5.90	153483
2022-09-12	5.90	6.12	5.83	6.08	218296
2022-09-13	5.96	6.11	5.82	5.85	131702
2022-09-14	5.99	6.05	5.75	5.89	246915
2022-09-15	5.86	6.05	5.80	5.87	142763
2022-09-16	5.83	6.04	5.57	6.04	417902
2022-09-19	5.96	6.10	5.75	5.79	301664
2022-09-20	5.70	5.79	5.66	5.76	97608
2022-09-21	5.75	5.75	5.52	5.56	153384
2022-09-22	5.55	5.55	5.30	5.44	109165
2022-09-23	5.37	6.04	4.97	5.72	562618
2022-09-26	5.58	5.97	5.56	5.76	106597
2022-09-27	5.74	5.88	5.66	5.79	100400
2022-09-28	5.86	6.10	5.78	5.96	254257
2022-09-29	5.96	6.10	5.83	5.93	122832
2022-09-30	5.88	6.17	5.88	6.00	273633
2022-10-03	6.06	6.22	6.00	6.10	116886
2022-10-04	6.16	6.33	6.16	6.24	264420
2022-10-05	6.41	6.41	6.00	6.10	321207
2022-10-06	6.06	6.17	5.90	5.92	228352
2022-10-07	5.86	6.34	5.80	6.24	529012
2022-10-10	6.39	6.44	6.14	6.37	200672
2022-10-11	6.35	6.52	6.17	6.39	200243
2022-10-12	6.37	6.56	6.34	6.55	127367
2022-10-13	6.46	6.58	6.06	6.18	328954
2022-10-14	6.11	6.24	5.81	5.83	240856
2022-10-17	5.83	6.09	5.83	6.06	104472
2022-10-18	6.15	6.32	6.12	6.20	192269
2022-10-19	6.11	6.16	5.90	5.94	128586
2022-10-20	5.94	6.08	5.87	5.94	93701
2022-10-21	5.93	5.99	5.80	5.82	128317
2022-10-24	5.80	5.80	5.53	5.61	128082
2022-10-25	5.63	5.83	5.61	5.73	83073
2022-10-26	5.98	6.19	5.82	6.09	131172
2022-10-27	6.07	6.12	5.75	5.78	142855
2022-10-28	5.79	5.87	5.53	5.59	273947
2022-10-31	5.59	5.74	5.52	5.56	73616
2022-11-01	5.60	5.60	5.31	5.44	146817
2022-11-02	5.40	5.43	5.02	5.08	241717
2022-11-03	5.00	5.31	4.92	5.14	173595
2022-11-04	5.20	5.20	4.87	4.95	133107
2022-11-07	4.96	5.07	4.82	4.94	112262
2022-11-08	4.94	5.01	4.85	4.89	59583
2022-11-09	4.90	4.90	4.70	4.71	108096
2022-11-10	4.68	4.95	4.66	4.90	85887
2022-11-11	4.68	4.82	4.47	4.55	208065
2022-11-14	4.50	4.57	4.03	4.14	346440
2022-11-15	4.18	4.28	4.03	4.09	206955
2022-11-16	4.09	4.11	3.93	3.98	173051
2022-11-17	3.98	4.00	3.85	3.87	151517
2022-11-18	3.92	4.10	3.90	4.04	80048
2022-11-21	4.06	4.24	3.97	4.08	110058
2022-11-22	4.12	4.19	4.00	4.06	66362
2022-11-23	4.12	4.20	4.11	4.13	45540
2022-11-25	4.19	4.19	4.01	4.07	48884
2022-11-28	4.11	4.24	3.91	3.94	107532
2022-11-29	3.90	4.03	3.85	4.02	119772
2022-11-30	4.01	4.68	4.01	4.47	426799
2022-12-01	4.55	4.62	4.31	4.33	201548
2022-12-02	4.34	4.60	4.28	4.55	107253
2022-12-05	4.50	4.50	4.17	4.18	102573
2022-12-06	4.23	4.23	4.05	4.08	54306
2022-12-07	4.11	4.20	4.05	4.12	84935
2022-12-08	4.09	4.16	4.07	4.07	45466
2022-12-09	4.06	4.16	3.72	3.81	194407
2022-12-12	3.87	4.18	3.81	4.05	178825
2022-12-13	4.09	4.17	4.02	4.04	49861
2022-12-14	3.98	4.09	3.89	3.97	95076
2022-12-15	3.91	4.02	3.78	3.89	109640
2022-12-16	3.77	3.89	3.75	3.75	86516
2022-12-19	3.75	3.75	3.42	3.44	166006
2022-12-20	3.44	3.67	3.42	3.52	107504
2022-12-21	3.57	3.82	3.57	3.65	79761
2022-12-22	3.60	3.71	3.48	3.53	88646
2022-12-23	3.56	3.63	3.45	3.52	48559
2022-12-27	3.52	3.58	3.30	3.36	156937
2022-12-28	3.38	3.54	3.32	3.50	76251
2022-12-29	3.50	3.86	3.50	3.84	114410
2022-12-30	3.77	3.86	3.76	3.86	68303
2023-01-03	3.90	3.96	3.65	3.85	98536
2023-01-04	3.82	4.09	3.82	3.95	89027
2023-01-05	3.87	4.08	3.77	3.93	69556
2023-01-06	4.02	4.10	3.85	3.99	51266
2023-01-09	3.98	4.00	3.71	3.78	89821
2023-01-10	3.78	4.04	3.78	3.95	106901
2023-01-11	3.97	4.00	3.93	3.97	30811
2023-01-12	3.97	4.22	3.92	4.13	164980
2023-01-13	4.12	4.48	4.12	4.38	114513
2023-01-17	4.37	4.48	4.27	4.27	58766
2023-01-18	4.29	4.35	4.09	4.10	54803
2023-01-19	4.15	4.18	3.93	4.00	148131
2023-01-20	4.08	4.35	4.08	4.35	111206
2023-01-23	4.34	4.75	4.30	4.63	213801
2023-01-24	4.57	4.75	4.46	4.56	65194
2023-01-25	4.32	4.65	4.32	4.38	471795
2023-01-26	4.38	4.40	4.09	4.20	173422
2023-01-27	4.12	4.37	4.00	4.24	207174
2023-01-30	4.20	4.46	4.20	4.25	69877
2023-01-31	4.25	4.41	4.21	4.22	72408
2023-02-01	4.19	4.37	4.11	4.23	100972
2023-02-02	4.28	4.40	4.17	4.20	89789
2023-02-03	4.17	4.30	4.11	4.16	60091
2023-02-06	4.17	4.21	4.10	4.13	34208
2023-02-07	4.11	4.20	4.03	4.08	38040
2023-02-08	4.06	4.20	4.06	4.13	57298
2023-02-09	4.11	4.19	4.00	4.00	78164
2023-02-10	4.00	4.11	3.97	4.04	85038
2023-02-13	4.04	4.10	3.92	4.01	80237
2023-02-14	4.00	4.09	3.97	3.99	30270
2023-02-15	3.98	4.09	3.94	4.03	29365
2023-02-16	4.13	4.60	4.10	4.45	338326
2023-02-17	4.41	4.52	4.29	4.39	76868
2023-02-21	4.37	4.40	4.23	4.31	60812
2023-02-22	4.24	4.41	4.24	4.30	42227
2023-02-23	4.41	4.51	4.32	4.46	71070
2023-02-24	4.45	4.60	4.39	4.45	96246
2023-02-27	4.46	4.58	4.40	4.51	79109
2023-02-28	4.49	4.69	4.49	4.55	102303
2023-03-01	4.65	5.24	4.63	5.03	292809
2023-03-02	5.05	5.12	4.73	4.98	169963
2023-03-03	4.96	5.05	4.77	4.85	86468
2023-03-06	4.87	4.91	4.73	4.83	87353
2023-03-07	4.88	4.88	4.69	4.76	43085
2023-03-08	4.81	4.81	4.59	4.73	43041
2023-03-09	4.72	4.79	4.62	4.66	50092
2023-03-10	4.70	4.82	4.45	4.64	147422
2023-03-13	4.69	4.78	4.40	4.53	123626
2023-03-14	4.62	4.77	4.54	4.64	71919
2023-03-15	4.52	4.67	4.41	4.47	91389
2023-03-16	4.47	4.71	4.46	4.56	143518
2023-03-17	4.56	4.57	4.26	4.34	128266
2023-03-20	4.45	4.57	4.32	4.48	85116
2023-03-21	4.64	4.64	4.40	4.40	55170
2023-03-22	4.50	4.50	4.28	4.28	50004
2023-03-23	4.31	4.40	4.18	4.19	49705
2023-03-24	4.13	4.27	4.06	4.12	83363
2023-03-27	4.20	4.27	4.07	4.11	58051
2023-03-28	4.10	4.16	4.01	4.10	39593
2023-03-29	4.15	4.30	4.04	4.17	108494
2023-03-30	4.15	4.34	4.15	4.31	65581
2023-03-31	4.28	4.32	4.18	4.22	17992
2023-04-03	4.22	4.42	4.17	4.21	75166
2023-04-04	4.18	4.19	4.11	4.17	30305
2023-04-05	4.11	4.29	4.07	4.19	70977
2023-04-06	4.15	4.25	4.13	4.18	41526
2023-04-10	4.29	4.29	4.15	4.24	73739
2023-04-11	4.27	4.32	4.20	4.29	66536
2023-04-12	4.24	4.35	4.24	4.24	40921
2023-04-13	4.24	4.29	4.14	4.25	41839
2023-04-14	4.30	4.39	4.21	4.38	67329
2023-04-17	4.32	4.39	4.23	4.29	101846
2023-04-18	4.29	4.30	4.20	4.22	54320
2023-04-19	4.21	4.29	4.20	4.23	36956
2023-04-20	4.20	4.29	4.13	4.14	91134
2023-04-21	4.15	4.19	4.05	4.12	60015
2023-04-24	4.13	4.19	3.92	4.07	95322
2023-04-25	4.03	4.06	3.91	3.93	67932
2023-04-26	3.96	3.97	3.86	3.95	78089
2023-04-27	3.98	3.99	3.82	3.88	54100
2023-04-28	3.88	3.95	3.85	3.89	35433
2023-05-01	3.87	4.03	3.87	3.91	38713
2023-05-02	3.92	3.92	3.70	3.76	51277
2023-05-03	3.78	3.95	3.78	3.84	37681
2023-05-04	3.81	3.92	3.77	3.77	30988
2023-05-05	3.85	3.99	3.75	3.92	77545
2023-05-08	3.95	3.96	3.79	3.90	34848
2023-05-09	3.85	4.17	3.82	4.03	89636
2023-05-10	4.15	4.15	4.04	4.08	27038
2023-05-11	4.01	4.15	4.00	4.11	29908
2023-05-12	4.08	4.19	3.91	4.03	62074
2023-05-15	4.00	4.20	3.93	4.19	40531
2023-05-16	4.08	4.30	4.02	4.24	22930
2023-05-17	4.17	4.38	4.17	4.35	29813
2023-05-18	4.34	4.67	4.34	4.62	138794
2023-05-19	4.60	4.72	4.30	4.50	112057
2023-05-22	4.51	4.74	4.51	4.66	70162
2023-05-23	4.70	4.90	4.68	4.74	62827
2023-05-24	4.72	4.75	4.61	4.69	87753
2023-05-25	4.67	4.75	4.61	4.65	33199
2023-05-26	4.65	4.72	4.41	4.51	83436
2023-05-30	4.47	4.58	4.40	4.40	33129
2023-05-31	4.40	4.62	4.40	4.53	64403
2023-06-01	4.50	4.65	4.50	4.55	27789
2023-06-02	4.56	4.64	4.46	4.55	60252
2023-06-05	4.55	4.60	4.41	4.55	51615
2023-06-06	4.55	4.70	4.48	4.61	113921
2023-06-07	4.69	4.74	4.55	4.69	79440
2023-06-08	4.76	4.83	4.56	4.58	106901
2023-06-09	4.60	4.81	4.60	4.70	85331
2023-06-12	4.72	4.83	4.62	4.65	67011
2023-06-13	4.68	4.90	4.68	4.77	138188
2023-06-14	4.77	4.90	4.72	4.77	85040
2023-06-15	4.79	4.92	4.77	4.80	90105
2023-06-16	4.55	4.86	4.50	4.73	347413
2023-06-20	4.72	4.92	4.72	4.85	125533
2023-06-21	4.86	4.95	4.86	4.90	155509
2023-06-22	4.90	5.12	4.89	5.05	156145
2023-06-23	5.07	5.16	5.01	5.05	149221
2023-06-26	5.15	5.15	4.91	4.92	81643
2023-06-27	4.99	5.05	4.86	4.94	67197
2023-06-28	4.91	4.99	4.78	4.85	66756
2023-06-29	4.86	4.92	4.77	4.80	49735
2023-06-30	4.87	4.88	4.65	4.78	103812
2023-07-03	4.83	4.85	4.54	4.70	70399
2023-07-05	4.67	4.78	4.48	4.49	51733
2023-07-06	4.53	4.53	4.31	4.39	45582
2023-07-07	4.44	4.48	4.25	4.28	48593
2023-07-10	4.29	4.44	4.28	4.33	43997
2023-07-11	4.32	4.56	4.32	4.47	45939
2023-07-12	4.51	4.54	4.40	4.42	19543
2023-07-13	4.50	4.50	4.40	4.42	21319
2023-07-14	4.41	4.53	4.35	4.48	17681
2023-07-17	4.46	4.52	4.35	4.37	58741
2023-07-18	4.37	4.59	4.32	4.54	44345
2023-07-19	4.49	4.59	4.40	4.43	38097
2023-07-20	4.43	4.53	4.40	4.46	15720
2023-07-21	4.53	4.62	4.46	4.55	28491
2023-07-24	4.62	4.63	4.52	4.52	21261
2023-07-25	4.51	4.58	4.42	4.44	34444
2023-07-26	4.45	4.53	4.38	4.44	39897
2023-07-27	4.43	4.44	4.37	4.38	24837
2023-07-28	4.43	4.53	4.39	4.53	20970
2023-07-31	4.54	4.54	4.30	4.40	56505
2023-08-01	4.44	4.65	4.39	4.59	81238
2023-08-02	4.49	4.55	4.40	4.46	35948
2023-08-03	4.40	4.54	4.35	4.44	32723
2023-08-04	4.50	4.60	4.43	4.57	26636
2023-08-07	4.56	4.75	4.50	4.71	78542
2023-08-08	4.71	5.79	4.65	5.73	325024
2023-08-09	5.72	5.96	5.55	5.90	245100
2023-08-10	5.80	6.10	5.79	5.96	191213
2023-08-11	5.95	6.38	5.94	6.04	199845
2023-08-14	5.98	6.68	5.95	6.61	176469
2023-08-15	6.69	7.74	6.66	7.14	561230
2023-08-16	6.98	7.35	6.60	6.64	245521
2023-08-17	6.64	7.40	6.64	7.34	224609
2023-08-18	7.28	7.43	6.86	6.91	169798
2023-08-21	6.95	7.84	6.95	7.71	263260
2023-08-22	7.76	8.11	7.07	7.34	259747
2023-08-23	7.28	7.87	7.28	7.55	123455
2023-08-24	7.54	7.73	7.40	7.56	78738
2023-08-25	7.53	8.10	7.51	7.77	155834
2023-08-28	7.91	8.22	7.73	7.85	158288
2023-08-29	7.75	7.76	5.86	6.10	732162
2023-08-30	6.02	6.66	6.01	6.63	305516
2023-08-31	6.69	6.85	6.30	6.48	224069
2023-09-01	6.53	6.68	6.46	6.61	96127
2023-09-05	6.69	6.78	6.10	6.14	187356
2023-09-06	6.17	6.36	5.97	6.06	112594
2023-09-07	6.01	6.40	6.01	6.38	60361
2023-09-08	6.38	6.50	6.09	6.32	121300
2023-09-11	6.49	6.49	6.49	6.49	674
2023-09-12	6.39	6.70	6.39	6.46	109878
2023-09-13	6.49	6.75	6.31	6.47	172152
2023-09-14	6.47	6.84	6.46	6.53	100317
2023-09-15	6.50	6.67	6.25	6.26	225111
2023-09-18	6.55	6.55	6.12	6.20	77595
2023-09-19	6.17	6.26	5.76	5.92	142306
2023-09-20	5.88	6.12	5.73	5.80	138571
2023-09-21	5.75	5.85	5.42	5.45	162019
2023-09-22	5.45	5.59	5.32	5.50	83927
2023-09-25	5.51	5.78	5.42	5.55	116856
2023-09-26	5.49	5.85	5.49	5.72	131581
2023-09-27	5.71	5.98	5.70	5.90	54135
2023-09-28	5.96	6.13	5.77	5.82	90848
2023-09-29	3.85	3.89	3.31	3.42	2688777
2023-10-02	3.49	3.50	2.94	2.97	970138
2023-10-03	3.04	3.04	2.78	2.90	632355
2023-10-04	3.10	3.10	2.81	2.84	494392
2023-10-05	2.86	2.93	2.75	2.84	298549
2023-10-06	2.90	2.92	2.81	2.90	364951
2023-10-09	2.88	2.89	2.75	2.78	413541
2023-10-10	2.76	2.89	2.76	2.85	278803
2023-10-11	2.90	2.90	2.80	2.83	264386
2023-10-12	2.86	2.88	2.75	2.83	327109
2023-10-13	2.81	2.88	2.79	2.86	230335
2023-10-16	2.87	2.93	2.84	2.85	206618
2023-10-17	2.84	2.87	2.82	2.84	212648
2023-10-18	2.81	2.85	2.76	2.78	225999
2023-10-19	2.81	2.81	2.70	2.71	332338
2023-10-20	2.70	2.83	2.70	2.76	248198
2023-10-23	2.76	2.81	2.71	2.72	82503
2023-10-24	2.74	2.80	2.72	2.75	247413
2023-10-25	2.75	2.80	2.74	2.79	190155
2023-10-26	2.76	2.92	2.76	2.81	167915
2023-10-27	2.84	2.84	2.71	2.72	170472
2023-10-30	2.70	2.78	2.70	2.77	91767
2023-10-31	2.76	2.84	2.76	2.82	196181
2023-11-01	2.82	2.83	2.76	2.80	86630
2023-11-02	2.83	2.87	2.80	2.83	98945
2023-11-03	2.85	2.88	2.82	2.87	319870
2023-11-06	2.86	2.91	2.81	2.86	104373
2023-11-07	2.84	2.88	2.83	2.86	182065
2023-11-08	2.90	2.90	2.75	2.85	133254
2023-11-09	2.88	2.88	2.72	2.76	287458
2023-11-10	2.75	2.83	2.68	2.80	300043
2023-11-13	2.81	2.85	2.72	2.84	74279
2023-11-14	2.86	3.14	2.80	3.01	406213
2023-11-15	3.00	3.39	2.95	3.21	248757
2023-11-16	3.24	3.25	3.03	3.08	316046
2023-11-17	3.09	3.13	3.00	3.04	290000
2023-11-20	3.02	3.10	2.93	2.97	130259
2023-11-21	2.96	3.01	2.87	2.92	77038
2023-11-22	2.98	2.99	2.94	2.98	47717
2023-11-24	2.99	3.05	2.95	3.00	77204
2023-11-27	3.00	3.00	2.93	2.99	144020
2023-11-28	2.97	2.98	2.93	2.96	83446
2023-11-29	2.95	2.99	2.91	2.95	67963
2023-11-30	2.99	3.00	2.93	2.97	177004
2023-12-01	2.99	3.05	2.90	2.96	159832
2023-12-04	2.99	3.25	2.99	3.17	282758
2023-12-05	3.17	3.30	3.09	3.30	198272
2023-12-06	3.35	3.53	3.25	3.34	338921
2023-12-07	3.33	3.48	3.31	3.42	142323
2023-12-08	3.40	3.70	3.38	3.69	241880
2023-12-11	3.71	3.91	3.24	3.61	464412
2023-12-12	3.56	4.15	3.53	3.88	530905
2023-12-13	3.94	4.20	3.91	4.16	568576
2023-12-14	4.24	4.36	4.01	4.24	361468
2023-12-15	4.26	4.42	4.17	4.34	493300
2023-12-18	4.35	4.59	4.12	4.25	476918
2023-12-19	4.28	4.33	4.05	4.23	251733
2023-12-20	4.24	4.48	4.15	4.36	397000
2023-12-21	4.37	4.56	4.37	4.47	158967
2023-12-22	4.45	4.58	4.35	4.45	217453
2023-12-26	4.45	4.85	4.40	4.80	345309
2023-12-27	4.73	5.14	4.73	5.08	401840
2023-12-28	5.04	5.17	4.81	4.95	204013
2023-12-29	4.95	5.00	4.79	4.89	162195
2024-01-02	4.89	5.35	4.79	5.12	327098
2024-01-03	5.12	5.35	5.06	5.19	203998
2024-01-04	5.13	5.48	5.05	5.30	499768
2024-01-05	5.27	5.46	5.13	5.43	258151
2024-01-08	5.43	5.47	5.20	5.35	252261
2024-01-09	5.28	5.39	5.08	5.25	234789
2024-01-10	5.26	5.30	5.04	5.22	142066
2024-01-11	5.24	5.24	4.58	4.60	505628
2024-01-12	4.50	4.64	4.41	4.42	295780
2024-01-16	4.44	4.45	4.14	4.20	370940
2024-01-17	4.14	4.23	3.88	4.19	391215
2024-01-18	4.22	4.29	3.97	4.13	230573
2024-01-19	4.16	4.16	3.94	4.03	137476
2024-01-22	4.11	4.24	4.02	4.15	171316
2024-01-23	4.16	4.29	4.08	4.13	100781
2024-01-24	4.22	4.49	4.03	4.08	346587
2024-01-25	4.09	4.10	3.96	4.10	60222
2024-01-26	4.15	4.22	3.99	4.05	79004
2024-01-29	4.05	4.18	4.00	4.10	152790
2024-01-30	4.07	4.09	4.00	4.07	93595
2024-01-31	4.05	4.18	4.00	4.04	169164
2024-02-01	4.03	4.17	4.00	4.07	136033
2024-02-02	4.04	4.08	3.91	3.97	145358
2024-02-05	3.98	4.02	3.82	3.90	180138
2024-02-06	3.85	4.02	3.85	3.99	139246
2024-02-07	3.97	4.01	3.86	3.91	110350
2024-02-08	3.96	4.08	3.88	3.98	125282
2024-02-09	3.99	4.06	3.80	3.91	332688
2024-02-12	3.88	4.06	3.82	3.99	64907
2024-02-13	3.93	3.98	3.82	3.83	108083
2024-02-14	3.82	3.93	3.76	3.88	160321
2024-02-15	3.88	3.91	3.74	3.77	78997
2024-02-16	3.70	3.80	3.56	3.61	287677
2024-02-20	3.66	3.85	3.63	3.84	184339
2024-02-21	3.85	3.93	3.78	3.86	102104
2024-02-22	3.92	3.96	3.81	3.88	130345
2024-02-23	3.85	4.12	3.85	3.91	266445
2024-02-26	3.93	4.01	3.87	3.96	76451
2024-02-27	4.06	4.61	4.06	4.34	448178
2024-02-28	4.52	4.60	4.19	4.33	142643
2024-02-29	4.43	4.48	4.10	4.20	192285
2024-03-01	4.43	4.69	4.21	4.57	385261
2024-03-04	4.74	4.78	4.57	4.67	203980
2024-03-05	4.65	5.03	4.64	4.96	272837
2024-03-06	5.22	5.28	4.96	5.19	343175
2024-03-07	5.24	5.26	4.86	5.04	275251
2024-03-08	4.98	5.89	4.97	5.89	718542
2024-03-11	6.11	6.19	5.69	5.80	656181
2024-03-12	5.79	5.95	5.50	5.90	308068
2024-03-13	5.90	6.05	5.79	5.94	165817
2024-03-14	5.94	6.36	5.83	6.17	283225
2024-03-15	6.20	6.68	6.07	6.39	500983
2024-03-18	6.40	6.91	6.10	6.76	527162
2024-03-19	6.78	7.22	6.67	6.79	926951
2024-03-20	6.72	6.93	6.45	6.85	399149
2024-03-21	6.92	7.04	6.72	6.88	415905
2024-03-22	6.75	6.76	5.80	6.38	744570
2024-03-25	6.41	6.66	5.96	6.63	444690
2024-03-26	6.66	6.68	6.21	6.31	336707
2024-03-27	6.29	7.04	6.19	6.77	382715
2024-03-28	6.74	6.94	6.60	6.79	185085
2024-04-01	6.79	7.28	6.73	7.10	413949
2024-04-02	6.97	7.07	6.85	6.89	189417
2024-04-03	6.94	7.07	6.64	6.80	165895
2024-04-04	6.79	7.00	6.69	6.70	238304
2024-04-05	6.70	6.82	6.51	6.72	269173
2024-04-08	6.72	6.80	6.54	6.58	121798
2024-04-09	6.55	6.76	6.45	6.60	225835
2024-04-10	6.57	6.71	6.06	6.30	311458
2024-04-11	6.28	6.47	6.01	6.23	372874
2024-04-12	6.11	6.29	6.03	6.25	166012
2024-04-15	6.27	6.33	5.65	5.86	344673
2024-04-16	5.77	6.03	5.69	5.93	276550
2024-04-17	5.98	6.05	5.44	5.55	484149
2024-04-18	5.60	5.65	4.69	5.05	935721
2024-04-19	5.00	5.28	4.87	5.01	354057
2024-04-22	4.99	5.11	4.92	4.94	357005
2024-04-23	4.90	5.02	4.70	4.82	478470
2024-04-24	5.26	5.65	5.00	5.04	919728
2024-04-25	5.06	5.24	4.91	5.15	388133
2024-04-26	5.14	5.49	5.12	5.41	639212
2024-04-29	5.65	5.68	5.27	5.33	448901
2024-04-30	5.28	5.48	5.16	5.27	248659
2024-05-01	5.28	5.44	5.24	5.33	171035
2024-05-02	5.40	5.40	5.18	5.24	210194
2024-05-03	5.28	5.78	5.28	5.47	259837
2024-05-06	5.47	5.57	5.45	5.53	141068
2024-05-07	5.58	5.68	5.41	5.46	362751
2024-05-08	5.36	5.48	5.25	5.37	196232
2024-05-09	5.36	5.49	5.33	5.42	111219
2024-05-10	5.42	5.50	5.23	5.30	233835
2024-05-13	5.34	5.44	5.26	5.44	193872
2024-05-14	5.13	5.47	5.00	5.20	667284
2024-05-15	5.21	5.47	5.21	5.33	284300
2024-05-16	5.36	5.80	5.27	5.64	505314
2024-05-17	5.79	6.53	5.79	6.20	755112
2024-05-20	6.23	6.41	6.15	6.30	404419
2024-05-21	6.32	6.35	6.02	6.29	289256
2024-05-22	6.29	6.35	6.10	6.25	322059
2024-05-23	6.25	6.25	6.02	6.07	196252
2024-05-24	6.02	6.07	5.90	5.99	235713
2024-05-28	6.01	6.14	5.64	6.10	503765
2024-05-29	6.07	6.11	5.57	5.60	608214
2024-05-30	5.54	5.65	5.41	5.55	492672
2024-05-31	5.57	5.94	5.51	5.68	385871
2024-06-03	5.68	5.91	5.61	5.64	275588
2024-06-04	5.73	6.15	5.65	5.80	810631
2024-06-05	5.75	5.80	5.48	5.62	391873
2024-06-06	5.66	5.66	5.44	5.48	219147
2024-06-07	5.38	5.45	5.17	5.24	247664
2024-06-10	5.17	5.44	5.06	5.41	239589
2024-06-11	5.38	5.77	5.37	5.55	337373
2024-06-12	5.59	5.77	4.93	5.06	638765
2024-06-13	5.05	5.41	5.04	5.29	175388
2024-06-14	5.25	5.35	5.03	5.17	218595
2024-06-17	5.16	5.24	4.94	4.96	344034
2024-06-18	4.93	4.98	4.72	4.84	429180
2024-06-20	4.84	4.91	4.67	4.76	189807
2024-06-21	4.83	4.91	4.70	4.70	388572
2024-06-24	4.69	4.84	4.61	4.79	273466
2024-06-25	4.86	5.06	4.58	4.64	506278
2024-06-26	4.62	4.65	4.45	4.63	428283
2024-06-27	4.65	4.74	4.56	4.64	330550
2024-06-28	4.72	5.25	4.64	4.77	4272056
2024-07-01	4.91	4.98	4.60	4.84	642734
2024-07-02	4.81	4.82	4.67	4.72	229516
2024-07-03	4.73	4.87	4.65	4.83	282781
2024-07-05	4.82	4.85	4.66	4.81	478195
2024-07-08	4.84	5.26	4.77	4.77	508139
2024-07-09	4.71	4.79	4.56	4.59	332747
2024-07-10	4.58	4.79	4.57	4.60	349968
2024-07-11	4.68	4.73	4.56	4.59	415824
2024-07-12	4.59	4.72	4.23	4.40	625097
2024-07-15	4.40	4.69	4.36	4.66	485635
2024-07-16	4.70	4.89	4.70	4.84	380396
2024-07-17	4.81	4.89	4.75	4.82	367427
2024-07-18	4.88	4.88	4.62	4.68	351864
2024-07-19	4.70	4.76	4.64	4.69	202269
2024-07-22	4.74	4.93	4.74	4.80	223650
2024-07-23	4.85	4.88	4.74	4.78	142377
2024-07-24	4.71	4.81	4.54	4.55	239737
2024-07-25	4.51	4.67	4.42	4.43	306636
2024-07-26	4.45	4.56	4.32	4.37	276093
2024-07-29	4.40	4.47	4.23	4.25	202219
2024-07-30	4.22	4.39	4.03	4.08	335160
2024-07-31	4.14	4.16	4.02	4.06	299449
2024-08-01	4.05	4.10	3.82	3.91	486767
2024-08-02	3.81	3.97	3.76	3.89	337276
2024-08-05	3.81	3.81	3.62	3.77	306884
2024-08-06	3.82	4.32	3.81	3.91	606564
2024-08-07	3.95	4.07	3.52	3.56	452603
2024-08-08	4.02	4.48	3.80	3.88	761190
2024-08-09	3.91	4.02	3.71	3.76	360131
2024-08-12	3.83	4.19	3.71	3.92	461068
2024-08-13	3.96	4.15	3.87	3.93	273674
2024-08-14	3.94	4.11	3.79	3.82	298850
2024-08-15	3.87	4.03	3.85	3.90	258598
2024-08-16	4.05	4.05	3.84	3.96	312568
2024-08-19	3.95	4.10	3.94	4.06	374044
2024-08-20	4.04	4.10	3.94	4.09	245091
2024-08-21	4.14	4.69	4.13	4.58	378570
2024-08-22	4.65	4.82	4.50	4.58	309970
2024-08-23	4.59	4.70	4.50	4.56	233866
2024-08-26	4.51	4.90	4.51	4.89	360651
2024-08-27	4.84	4.89	4.69	4.79	122515
2024-08-28	4.74	4.77	4.59	4.69	101510
2024-08-29	4.73	4.84	4.66	4.70	113003
2024-08-30	4.71	4.80	4.44	4.57	242101
2024-09-03	4.56	4.59	4.34	4.37	159528
2024-09-04	4.34	4.45	4.29	4.35	122862
2024-09-05	4.34	4.34	4.20	4.24	116534
2024-09-06	4.26	4.31	3.98	4.08	235527
2024-09-09	4.10	4.31	4.10	4.20	161681
2024-09-10	4.22	4.31	4.15	4.28	117109
2024-09-11	4.26	4.33	4.16	4.18	91086
2024-09-12	4.20	4.28	4.05	4.18	186093
2024-09-13	4.23	4.65	4.20	4.59	296759
2024-09-16	4.59	4.74	4.35	4.41	138816
2024-09-17	4.86	5.19	4.59	5.08	1675728
2024-09-18	5.20	5.60	5.02	5.12	816600
2024-09-19	5.25	5.26	4.92	4.99	319335
2024-09-20	4.99	5.12	4.93	5.05	439637
2024-09-23	5.11	6.00	5.10	5.97	1459114
2024-09-24	8.43	9.24	7.42	9.10	30528283
2024-09-25	9.97	12.87	9.90	10.34	41984880
2024-09-26	9.96	11.10	9.70	9.99	5812231
2024-09-27	10.06	10.30	9.05	9.95	2552157
2024-09-30	9.87	15.65	9.87	15.21	15344232
2024-10-01	15.25	18.14	13.77	15.01	12843951
2024-10-02	14.56	17.48	14.32	16.52	5357425
2024-10-03	16.53	17.91	16.02	17.07	3246164
2024-10-04	17.90	21.98	17.51	21.65	10066592
2024-10-07	21.19	21.88	17.75	18.09	4797393
2024-10-08	18.25	21.47	18.25	19.33	4310122
2024-10-09	19.58	20.00	16.59	17.31	3595053
2024-10-10	17.14	17.26	15.34	17.14	3155445
2024-10-11	18.27	20.36	16.81	17.77	4593738
2024-10-14	17.78	19.79	17.02	19.58	2091299
2024-10-15	19.23	23.40	18.92	21.60	3703195
2024-10-16	21.47	21.80	19.07	20.51	3032340
2024-10-17	19.31	20.48	18.17	18.49	5006316
2024-10-18	18.50	19.13	17.98	18.86	2752232
2024-10-21	18.83	20.98	18.56	20.57	2329433
2024-10-22	20.37	21.16	19.55	20.14	1585250
2024-10-23	20.17	21.45	19.61	21.39	1812798
2024-10-24	21.24	22.32	20.26	21.21	1276488
2024-10-25	21.59	22.61	21.01	21.78	1514376
2024-10-28	22.13	22.43	20.82	21.46	1019959
2024-10-29	21.47	22.36	20.77	21.99	1313955
2024-10-30	22.20	22.90	21.00	21.36	1051056
2024-10-31	21.57	21.63	20.04	20.10	892419
2024-11-01	20.10	20.74	19.27	19.45	805018
2024-11-04	19.20	19.70	18.56	18.60	1104434
2024-11-05	18.65	19.30	18.01	18.45	652733
2024-11-06	18.83	19.21	17.50	18.23	1345763
2024-11-07	18.93	20.37	18.44	18.85	1078064
2024-11-08	18.75	19.80	18.66	19.70	729186
2024-11-11	19.71	20.25	19.10	19.54	720332
2024-11-12	19.32	19.49	17.92	18.10	1331972
2024-11-13	18.19	18.58	16.77	16.91	1717356
2024-11-14	16.92	19.50	16.92	18.49	1862603
2024-11-15	18.58	19.12	18.03	18.61	929811
2024-11-18	18.66	19.47	17.21	18.38	1216193
2024-11-19	18.08	19.09	18.04	18.46	704831
2024-11-20	18.39	19.39	18.22	18.92	818956
2024-11-21	18.76	20.03	17.02	17.79	2198775
2024-11-22	17.94	18.88	17.51	18.62	1004452
2024-11-25	18.90	19.52	18.35	18.82	1451644
2024-11-26	19.07	20.21	18.56	19.06	1219997
2024-11-27	19.09	20.10	18.67	19.04	1269709
2024-11-29	19.13	19.61	18.82	19.01	571850
2024-12-02	19.16	20.14	18.53	19.64	1398718
2024-12-03	19.44	20.75	16.07	16.51	3659816
2024-12-04	16.35	16.78	12.51	12.72	5303432
2024-12-05	14.80	15.80	13.54	14.53	3272571
2024-12-06	14.51	15.56	14.51	14.86	1370668
2024-12-09	15.00	15.48	14.67	15.08	1078449
2024-12-10	15.08	15.47	14.65	14.87	861866
2024-12-11	14.85	15.21	14.15	14.24	819270
2024-12-12	14.20	14.75	14.16	14.34	785083
2024-12-13	14.23	14.63	13.19	13.26	1280997
2024-12-16	13.00	14.50	13.00	13.88	1231437
2024-12-17	13.80	14.27	13.18	13.20	827048
2024-12-18	13.13	13.66	12.25	12.52	1156580
2024-12-19	12.69	13.06	12.30	12.90	1146602
2024-12-20	12.64	13.53	12.57	13.07	5854409
2024-12-23	13.00	14.16	12.65	14.13	1345371
2024-12-24	14.15	14.30	13.61	14.01	333817
2024-12-26	14.00	14.24	13.52	14.08	686768
2024-12-27	14.14	14.61	13.67	14.08	774464
2024-12-30	13.95	13.95	13.40	13.76	774691
2024-12-31	13.85	13.89	13.17	13.80	612275
2025-01-02	14.02	14.99	13.65	14.96	1255608
2025-01-03	15.15	16.17	14.97	15.61	1912203
2025-01-06	15.74	15.80	14.97	15.00	827854
2025-01-07	14.91	15.08	13.93	14.22	899415
2025-01-08	14.02	14.39	13.68	13.86	591791
2025-01-10	13.69	13.80	12.88	13.19	696056
2025-01-13	12.96	12.99	12.31	12.72	745175
2025-01-14	12.81	13.14	12.47	12.59	589288
2025-01-15	13.07	13.51	12.52	13.47	850785
2025-01-16	13.52	13.65	13.18	13.50	590906
2025-01-17	13.56	13.77	13.33	13.70	688941
2025-01-21	14.00	14.11	13.31	14.06	968409
2025-01-22	14.06	15.79	13.97	14.90	1181784
2025-01-23	14.62	14.86	14.21	14.53	644959
2025-01-24	14.60	15.15	14.47	14.80	465812
2025-01-27	14.34	14.98	13.91	14.27	651145
2025-01-28	14.46	14.46	13.62	14.23	654871
2025-01-29	14.11	14.38	13.85	14.27	569972
2025-01-30	14.33	15.43	14.33	15.20	567332
2025-01-31	15.25	15.62	14.81	15.04	795169
2025-02-03	14.39	15.22	14.30	15.18	594950
2025-02-04	15.18	15.46	14.87	15.07	568430
2025-02-05	15.04	15.31	13.95	14.33	850676
2025-02-06	14.40	14.61	14.08	14.33	599517
2025-02-07	14.45	14.45	13.65	14.09	999708
2025-02-10	14.19	14.34	13.73	13.94	831206
2025-02-11	13.95	14.00	13.27	13.48	1136239
2025-02-12	13.25	15.46	13.20	15.05	1028574
2025-02-13	15.15	15.78	14.68	15.55	1087432
2025-02-14	15.54	16.23	15.39	15.95	1955753
2025-02-18	16.00	16.47	14.78	14.92	1548930
2025-02-19	14.89	15.25	14.28	15.09	1127492
2025-02-20	15.06	15.40	14.66	15.15	762966
2025-02-21	15.29	15.58	14.75	15.00	1246059
2025-02-24	15.00	15.19	13.66	14.45	1081515
2025-02-25	14.45	16.28	14.35	15.80	1881254
2025-02-26	15.70	15.73	14.43	14.46	962499
2025-02-27	14.51	15.88	14.31	14.38	1096079
2025-02-28	14.17	15.44	14.11	15.38	1469733
2025-03-03	15.27	15.47	13.27	13.67	1540055
2025-03-04	15.11	16.17	13.61	13.70	4578438
2025-03-05	13.90	14.18	12.05	12.65	2295244
2025-03-06	12.56	14.01	12.29	13.59	1585589
2025-03-07	13.68	13.90	12.73	12.81	1267102
2025-03-10	12.69	12.83	12.00	12.34	1621810
2025-03-11	12.34	13.14	11.75	12.58	1226801
2025-03-12	12.93	13.34	12.55	13.07	1160370
2025-03-13	13.08	13.42	12.67	12.79	681939
2025-03-14	13.00	13.40	12.80	13.23	696874
2025-03-17	13.32	13.92	12.68	12.88	1181139
2025-03-18	12.88	12.94	11.55	11.61	1430238
2025-03-19	11.76	12.38	11.60	12.22	1052445
2025-03-20	12.56	14.75	12.23	14.36	3318327
2025-03-21	14.16	14.16	12.75	12.86	2658081
2025-03-24	13.13	13.32	12.64	13.28	803959
2025-03-25	13.20	13.68	12.86	13.48	814045
2025-03-26	13.28	13.58	12.81	13.18	1037656
2025-03-27	13.33	13.81	11.81	11.82	1964875
2025-03-28	11.79	11.85	11.04	11.50	1192498
2025-03-31	10.48	10.88	9.01	9.49	3378134
2025-04-01	9.56	9.85	8.90	9.48	1743307
2025-04-02	9.40	9.93	9.21	9.74	1234573
2025-04-03	9.12	9.43	8.68	9.27	1437875
2025-04-04	8.88	9.26	8.33	9.06	1946645
2025-04-07	8.52	9.32	8.29	9.18	1865636
2025-04-08	9.52	9.85	8.52	8.70	1243315
2025-04-09	8.51	9.57	8.11	9.40	1761250
2025-04-10	9.25	9.28	8.66	8.88	1113716
2025-04-11	8.93	9.40	8.72	9.29	727547
2025-04-14	9.43	9.63	9.15	9.40	666488
2025-04-15	9.53	10.09	9.45	9.82	931782
2025-04-16	9.67	9.85	9.43	9.64	808214
2025-04-17	10.20	11.32	10.20	11.25	1510834
2025-04-21	11.15	12.17	11.15	11.92	2071877
2025-04-22	12.12	14.08	12.02	13.89	2178101
2025-04-23	14.20	14.45	12.89	13.15	2277049
2025-04-24	13.21	13.99	12.95	13.28	1845568
2025-04-25	13.12	13.35	12.59	13.03	935960
2025-04-28	13.10	13.42	12.63	12.83	935129
2025-04-29	12.83	12.98	12.36	12.56	789444
2025-04-30	12.17	12.87	12.16	12.70	562584
2025-05-01	12.65	13.07	12.30	12.74	1297318
2025-05-02	12.95	13.22	11.69	11.86	1281573
2025-05-05	11.22	11.33	9.99	10.30	2537163
2025-05-06	10.30	10.35	6.97	7.30	9467234
2025-05-07	7.58	7.59	6.79	6.89	5146692
2025-05-08	7.01	7.51	6.57	6.97	4461271
2025-05-09	6.99	7.10	6.27	6.34	3637483
2025-05-12	6.35	7.29	6.35	7.11	3544473
2025-05-13	7.25	7.90	7.12	7.30	4766823
2025-05-14	7.74	8.57	7.37	7.67	4396449
2025-05-15	7.47	9.97	7.35	9.56	4810318
2025-05-16	9.57	9.94	9.07	9.44	3269054
2025-05-19	9.18	10.59	9.09	10.37	3159376
2025-05-20	10.86	11.41	10.17	11.01	3394678
2025-05-21	10.83	11.71	10.72	11.12	3176760
2025-05-22	11.10	11.14	10.60	10.86	1937037
2025-05-23	10.78	10.98	10.22	10.25	1670918
2025-05-27	10.38	10.57	10.04	10.48	994819
2025-05-28	10.65	10.71	10.22	10.65	900455
2025-05-29	10.80	10.80	10.03	10.09	1346064
2025-05-30	9.92	10.33	9.58	9.89	2127438
2025-06-02	9.97	10.32	9.54	10.21	1406708
2025-06-03	9.98	11.53	9.53	11.15	2065239
2025-06-04	11.26	12.48	11.18	12.34	2618612
2025-06-05	12.50	13.44	12.26	13.18	2770773
2025-06-06	13.26	14.35	12.80	14.23	2507898
2025-06-09	14.54	15.00	13.23	13.38	2011969
2025-06-10	13.30	14.21	13.05	13.89	1385036
2025-06-11	14.22	14.26	12.30	13.14	3227589
2025-06-12	12.98	13.98	12.67	13.94	1052371
2025-06-13	13.55	13.80	11.76	11.78	3116941
2025-06-16	12.11	12.42	11.75	12.38	2417441
2025-06-17	12.12	13.51	11.57	12.19	2559013
2025-06-18	12.03	12.62	11.87	11.94	1349831
2025-06-20	11.40	11.46	6.07	8.26	14371587
2025-06-23	8.00	8.02	6.93	7.68	5498433
2025-06-24	7.90	9.35	7.82	9.25	8782120
2025-06-25	9.24	10.48	8.91	10.05	3460084
2025-06-26	10.33	10.50	9.80	10.18	1860855
2025-06-27	10.25	11.58	9.99	11.15	2641416
2025-06-30	11.18	11.19	9.88	9.93	2085097
2025-07-01	9.69	10.02	9.47	9.70	1155964
2025-07-02	9.67	10.10	9.45	10.02	1266263
2025-07-03	10.14	10.56	10.12	10.25	758397
2025-07-07	9.90	10.11	9.65	9.90	984867
2025-07-08	9.98	10.30	9.87	10.17	989747
2025-07-09	10.46	11.88	10.34	11.42	2248483
2025-07-10	11.45	11.54	10.62	11.40	1603587
2025-07-11	7.00	8.68	6.74	7.64	19658784
2025-07-14	7.39	7.49	6.85	7.39	3399296
2025-07-15	7.38	7.46	6.95	7.18	2523509
2025-07-16	7.19	7.44	6.83	7.24	2149272
2025-07-17	7.25	7.45	6.97	7.16	2047542
2025-07-18	7.15	7.27	6.88	6.88	2100676
2025-07-21	6.90	6.97	6.19	6.27	3522600
2025-07-22	6.29	6.78	6.24	6.52	1371467
2025-07-23	6.64	7.08	6.48	6.82	1417708
2025-07-24	6.82	6.82	6.26	6.48	1284765
2025-07-25	6.61	7.08	6.43	7.06	1846127
2025-07-28	7.02	7.28	6.72	6.79	1993124
2025-07-29	7.03	7.10	6.61	6.74	1987370
2025-07-30	7.93	8.48	7.51	8.18	6035184
2025-07-31	8.10	8.55	7.77	8.18	1863456
2025-08-01	7.93	8.28	7.72	7.90	1790525
2025-08-04	7.87	7.90	7.20	7.68	1375483
2025-08-05	7.67	7.79	7.35	7.67	984589
2025-08-06	7.67	7.83	7.52	7.74	722165
2025-08-07	7.81	8.08	7.55	8.07	970361
2025-08-08	7.91	9.43	7.91	9.07	2483883
2025-08-11	8.18	8.34	7.77	7.82	2231309
2025-08-12	7.85	8.08	7.60	8.04	2029956
2025-08-13	8.07	8.60	7.91	8.30	1320361
2025-08-14	8.23	8.31	7.75	7.78	1130100
2025-08-15	7.67	7.98	7.59	7.96	1264366
2025-08-18	7.97	8.00	7.68	7.70	1187281
2025-08-19	7.76	7.99	7.60	7.67	1274742
2025-08-20	7.61	7.68	6.90	7.17	2048108
2025-08-21	7.11	7.23	6.94	7.02	1034671
2025-08-22	7.03	7.30	6.92	7.10	892204
2025-08-25	7.10	7.10	6.50	6.60	1969843
2025-08-26	6.57	6.60	6.29	6.47	2145709
2025-08-27	6.34	6.54	6.21	6.25	1183798
2025-08-28	6.31	6.43	6.17	6.26	1047287
2025-08-29	6.28	6.36	6.18	6.28	801877
2025-09-02	6.26	6.41	6.19	6.33	1018488
2025-09-03	6.30	6.43	6.23	6.28	840214
2025-09-04	6.32	6.32	5.68	5.94	1999150
2025-09-05	6.00	6.77	5.82	6.74	2178215
2025-09-08	6.68	6.77	6.33	6.35	985454
2025-09-09	6.38	6.53	6.13	6.48	628287
2025-09-10	6.54	6.62	6.31	6.33	685465
2025-09-11	6.11	6.52	6.05	6.44	714996
2025-09-12	6.47	6.47	6.27	6.36	638115
2025-09-15	6.43	6.57	5.97	6.04	1272198
2025-09-16	6.21	6.38	6.12	6.22	827981
2025-09-17	6.21	6.28	6.04	6.08	663955
2025-09-18	6.23	6.49	6.16	6.40	889200
2025-09-19	6.43	6.67	6.29	6.65	1868133
2025-09-22	6.60	6.60	6.09	6.09	1418272
2025-09-23	6.06	6.31	6.06	6.15	653962
2025-09-24	6.16	6.29	6.05	6.19	867005
2025-09-25	6.81	7.33	6.40	6.52	5977312
2025-09-26	6.41	7.28	6.35	7.09	2456784
2025-09-29	7.21	7.64	7.16	7.41	1747151
2025-09-30	7.39	7.64	7.11	7.21	943633
2025-10-01	7.21	7.88	7.21	7.82	1394854
2025-10-02	8.00	8.06	7.64	7.97	1376952
2025-10-03	7.93	7.93	7.24	7.36	1664322
2025-10-06	7.28	7.88	7.23	7.81	1121637
2025-10-07	7.80	7.80	7.44	7.50	766401
2025-10-08	7.53	7.71	7.46	7.48	686050
2025-10-09	7.51	7.82	7.47	7.62	861806
2025-10-10	7.62	7.62	7.06	7.09	1058551
2025-10-13	7.13	7.16	6.70	6.72	1316168
2025-10-14	6.62	6.80	6.46	6.70	915398
2025-10-15	6.72	6.89	6.62	6.69	941747
2025-10-16	6.74	6.82	6.10	6.16	1320833
2025-10-17	6.15	6.54	6.01	6.25	1265477
2025-10-20	6.33	6.56	6.30	6.40	863193
2025-10-21	6.42	6.49	6.31	6.37	550193
2025-10-22	6.37	6.37	6.10	6.23	919631
2025-10-23	6.19	6.28	6.11	6.13	913613
2025-10-24	6.16	6.34	6.05	6.20	1116313
2025-10-27	6.20	6.42	6.17	6.18	984258
2025-10-28	6.21	6.31	6.12	6.18	649145
2025-10-29	6.19	7.08	6.13	6.92	2864059
2025-10-30	6.83	6.83	6.19	6.21	2014596
2025-10-31	6.40	6.54	6.16	6.51	1425607
2025-11-03	6.45	6.46	6.06	6.07	1899519
2025-11-04	6.05	6.41	6.00	6.06	1771258
2025-11-05	6.06	6.26	6.03	6.22	1298962
2025-11-06	6.29	6.41	6.15	6.28	1102453
2025-11-07	6.28	6.34	5.90	5.93	1371684
2025-11-10	6.00	6.27	5.43	5.56	3939206
2025-11-11	5.89	6.39	5.66	6.20	2646991
2025-11-12	6.18	6.54	5.85	5.87	1646852
2025-11-13	5.83	6.04	5.71	5.77	1308602
2025-11-14	5.60	5.82	5.52	5.60	1093233
2025-11-17	5.60	5.99	5.53	5.69	1640589
2025-11-18	5.56	5.77	5.54	5.64	945462
2025-11-19	5.68	5.89	5.60	5.77	842892
2025-11-20	5.82	6.01	5.67	5.69	920891
2025-11-21	5.63	6.00	5.51	5.75	1874757
2025-11-24	5.55	5.61	4.40	4.64	6889154
2025-11-25	4.45	4.84	4.30	4.60	3494205
2025-11-26	4.66	5.20	4.63	5.19	2487033
2025-11-28	5.26	5.92	5.22	5.35	1773636
2025-12-01	5.35	7.23	5.35	6.65	6365169
2025-12-02	6.75	6.82	6.15	6.36	2742977
2025-12-03	30.00	40.37	21.50	29.96	56959102
2025-12-04	28.25	30.60	23.05	25.40	8668953
2025-12-05	26.74	28.63	26.01	26.89	7040717
2025-12-08	26.60	31.44	26.25	28.56	5351515
2025-12-09	28.00	28.37	27.01	27.38	1862581
2025-12-10	28.30	29.23	27.51	28.67	2029638
2025-12-11	28.02	28.49	27.14	27.18	1842768
2025-12-12	26.55	27.12	25.59	26.02	1785581
2025-12-15	25.87	27.18	25.84	26.55	1251185
2025-12-16	26.05	26.81	25.75	26.02	1379984

Explore More About CAPR

Coins representing dividend payouts and trends

CAPR Dividend History

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

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

CAPR Stock Split History

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

Graph showing historical stock prices and market trends

CAPR Historical Prices

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

Web Analytics