CC Historical Prices

Summary

Key Stock Metrics

9.13

(June 2, 2025)

52-Week Low

25.54

(July 16, 2024)

52-Week High

58.08

(October 24, 2017)

All-Time High

11.45

(June 30, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2011-05-23	25.74	25.87	25.69	25.86	38547
2011-05-24	25.85	25.90	25.80	25.85	27676
2011-05-25	25.81	25.92	25.81	25.89	47806
2011-05-26	25.84	25.87	25.80	25.87	35635
2011-05-27	25.46	25.50	25.36	25.47	59509
2011-05-31	25.48	25.61	25.42	25.53	61144
2011-06-01	25.51	25.69	25.48	25.68	54518
2011-06-02	25.62	25.74	25.56	25.67	64188
2011-06-03	25.61	25.67	25.59	25.65	37678
2011-06-06	25.62	25.70	25.57	25.66	46867
2011-06-07	25.64	25.69	25.46	25.50	48272
2011-06-08	25.50	25.59	25.50	25.53	23166
2011-06-09	25.59	25.59	25.44	25.44	21017
2011-06-10	25.45	25.65	25.44	25.65	45570
2011-06-13	25.57	25.82	25.57	25.81	45612
2011-06-14	25.76	25.86	25.71	25.86	59803
2011-06-15	25.86	25.88	25.76	25.85	62838
2011-06-16	25.85	25.85	25.43	25.45	66594
2011-06-17	25.46	25.81	25.42	25.79	79420
2011-06-20	25.70	25.93	25.66	25.77	62637
2011-06-21	25.77	25.91	25.66	25.88	48303
2011-06-22	25.77	25.81	25.60	25.61	49658
2011-06-23	25.73	25.80	25.66	25.75	44756
2011-06-24	25.74	25.76	25.50	25.53	71099
2011-06-27	25.55	25.60	25.44	25.50	61681
2011-06-28	25.49	25.56	25.36	25.40	67915
2011-06-29	25.41	25.46	25.41	25.44	31028
2011-06-30	25.43	25.49	25.38	25.40	104850
2011-07-01	25.40	25.43	25.38	25.38	103830
2011-07-05	25.38	25.44	25.38	25.41	40277
2011-07-06	25.40	25.45	25.39	25.41	56990
2011-07-07	25.44	25.44	25.38	25.40	27611
2011-07-08	25.43	25.43	25.38	25.43	41998
2011-07-11	25.42	25.43	25.39	25.40	35569
2011-07-12	25.39	25.43	25.35	25.41	56679
2011-07-13	25.39	25.47	25.38	25.40	60828
2011-07-14	25.42	25.44	25.38	25.38	30948
2011-07-15	25.36	25.41	25.34	25.41	30990
2011-07-18	25.37	25.49	25.34	25.49	61372
2011-07-19	25.45	25.50	25.45	25.48	38123
2011-07-20	25.45	25.50	25.40	25.50	47194
2011-07-21	25.55	25.55	25.46	25.47	28209
2011-07-22	25.46	25.56	25.44	25.45	18590
2011-07-25	25.41	25.45	25.37	25.38	29875
2011-07-26	25.37	25.48	25.37	25.40	41717
2011-07-27	25.39	25.43	25.35	25.35	34967
2011-07-28	25.35	25.41	25.30	25.32	40162
2011-07-29	25.30	25.40	25.13	25.39	60693
2011-08-01	25.43	25.49	25.36	25.48	28724
2011-08-02	25.48	25.48	25.41	25.43	39760
2011-08-03	25.45	25.58	25.40	25.58	67002
2011-08-04	25.53	25.53	25.16	25.21	78497
2011-08-05	25.12	25.21	24.68	25.09	159775
2011-08-08	24.88	25.07	24.02	24.92	359959
2011-08-09	24.83	25.38	24.79	25.19	187623
2011-08-10	25.00	25.29	24.95	25.23	73378
2011-08-11	25.02	25.47	25.00	25.40	58393
2011-08-12	25.32	25.60	25.32	25.57	42033
2011-08-15	25.47	25.68	25.47	25.62	48566
2011-08-16	25.42	25.73	25.42	25.56	65412
2011-08-17	25.52	25.73	25.48	25.70	39137
2011-08-18	25.50	25.66	25.31	25.58	31547
2011-08-19	25.54	25.73	25.49	25.63	79371
2011-08-22	25.74	25.74	25.51	25.57	34553
2011-08-23	25.70	25.70	25.46	25.50	55637
2011-08-24	25.45	25.59	25.45	25.53	39128
2011-08-25	25.64	25.67	25.51	25.53	44940
2011-08-26	25.52	25.73	25.52	25.66	53945
2011-08-29	25.73	25.75	25.70	25.73	67751
2011-08-30	25.38	25.47	25.31	25.37	42965
2011-08-31	25.46	25.47	25.27	25.36	60490
2011-09-01	25.40	25.45	25.27	25.44	48975
2011-09-02	25.35	25.53	25.27	25.47	45632
2011-09-06	25.39	25.57	25.34	25.57	43069
2011-09-07	25.54	25.66	25.51	25.59	51406
2011-09-08	25.55	25.64	25.51	25.55	30215
2011-09-09	25.47	25.66	25.45	25.62	39410
2011-09-12	25.54	25.65	25.46	25.62	31845
2011-09-13	25.62	25.62	25.46	25.61	48836
2011-09-14	25.55	25.59	25.47	25.59	57497
2011-09-15	25.60	25.69	25.52	25.65	68128
2011-09-16	25.65	25.65	25.54	25.60	36215
2011-09-19	25.61	25.62	25.51	25.58	25916
2011-09-20	25.56	25.62	25.51	25.54	38574
2011-09-21	25.52	25.59	25.27	25.34	37413
2011-09-22	25.12	25.39	25.12	25.36	59462
2011-09-23	25.25	25.59	25.25	25.55	39525
2011-09-26	25.42	25.47	25.34	25.39	84540
2011-09-27	25.38	25.62	25.38	25.58	58578
2011-09-28	25.60	25.61	25.39	25.39	54956
2011-09-29	25.53	25.57	25.40	25.42	39039
2011-09-30	25.40	25.69	25.40	25.62	78779
2011-10-03	25.55	25.62	25.48	25.53	46859
2011-10-04	25.49	25.49	25.08	25.13	133814
2011-10-05	25.23	25.30	25.15	25.29	54617
2011-10-06	25.30	25.44	25.25	25.34	52966
2011-10-07	25.33	25.59	25.31	25.58	50019
2011-10-10	25.59	25.69	25.48	25.51	49395
2011-10-11	25.46	25.68	25.46	25.52	55198
2011-10-12	25.50	25.72	25.50	25.63	60918
2011-10-13	25.56	25.57	25.45	25.56	22263
2011-10-14	25.58	25.75	25.53	25.70	52199
2011-10-17	25.74	25.78	25.70	25.74	34778
2011-10-18	25.70	25.75	25.65	25.74	41924
2011-10-19	25.67	25.73	25.46	25.46	141879
2011-10-20	25.45	25.57	25.29	25.56	106847
2011-10-21	25.57	25.57	25.42	25.55	76667
2011-10-24	25.49	25.60	25.34	25.54	65880
2011-10-25	25.45	25.47	25.28	25.35	101402
2011-10-26	25.35	25.43	25.32	25.33	72930
2011-10-27	25.41	25.50	25.34	25.44	84678
2011-10-28	25.41	25.45	25.32	25.43	96949
2011-10-31	25.44	25.50	25.35	25.38	41393
2011-11-01	25.28	25.43	25.28	25.42	97194
2011-11-02	25.43	25.45	25.35	25.45	61500
2011-11-03	25.44	25.45	25.38	25.39	29433
2011-11-04	25.41	25.45	25.36	25.45	42995
2011-11-07	25.40	25.45	25.35	25.45	41754
2011-11-08	25.43	25.45	25.40	25.44	44733
2011-11-09	25.35	25.50	25.32	25.49	68344
2011-11-10	25.69	25.69	25.42	25.54	53253
2011-11-11	25.48	25.77	25.48	25.71	48999
2011-11-14	25.65	25.77	25.47	25.51	32678
2011-11-15	25.49	25.72	25.49	25.60	82273
2011-11-16	25.62	25.65	25.51	25.56	67903
2011-11-17	25.53	25.72	25.53	25.65	144629
2011-11-18	25.61	25.70	25.58	25.70	89789
2011-11-21	25.57	25.68	25.57	25.68	41969
2011-11-22	25.62	25.69	25.61	25.69	81557
2011-11-23	25.67	25.70	25.60	25.65	56258
2011-11-25	25.73	25.82	25.70	25.81	19425
2011-11-28	25.85	25.85	25.60	25.70	98022
2011-11-29	25.28	25.36	25.26	25.32	79690
2011-11-30	25.39	25.40	25.32	25.35	55366
2011-12-01	25.36	25.40	25.32	25.37	82302
2011-12-02	25.41	25.58	25.39	25.50	75267
2011-12-05	25.55	25.58	25.37	25.51	51475
2011-12-06	25.45	25.53	25.37	25.41	106718
2011-12-07	25.42	25.44	25.37	25.41	69147
2011-12-08	25.29	25.45	25.29	25.44	79134
2011-12-09	25.47	25.50	25.40	25.44	59196
2011-12-12	25.47	25.55	25.36	25.46	78961
2011-12-13	25.45	25.53	25.40	25.47	31656
2011-12-14	25.41	25.43	25.32	25.40	68678
2011-12-15	25.40	25.40	25.32	25.40	88974
2011-12-16	25.50	25.51	25.37	25.45	63475
2011-12-19	25.49	25.51	25.40	25.46	70067
2011-12-20	25.44	25.48	25.39	25.47	50299
2011-12-21	25.44	25.51	25.41	25.50	53113
2011-12-22	25.50	25.76	25.45	25.69	40872
2011-12-23	25.64	25.85	25.64	25.77	57758
2011-12-27	25.69	25.73	25.57	25.60	63393
2011-12-28	25.69	25.70	25.58	25.63	68144
2011-12-29	25.57	25.66	25.57	25.64	58462
2011-12-30	25.60	25.64	25.51	25.59	44665
2012-01-03	25.90	25.90	25.63	25.72	105406
2012-01-04	25.71	25.75	25.62	25.70	55116
2012-01-05	25.63	25.89	25.63	25.84	106890
2012-01-06	25.87	25.87	25.65	25.71	46570
2012-01-09	25.74	25.83	25.65	25.74	75056
2012-01-10	25.86	25.86	25.67	25.78	90214
2012-01-11	25.78	25.81	25.70	25.70	48400
2012-01-12	25.65	25.78	25.65	25.75	69036
2012-01-13	25.69	25.73	25.67	25.67	77036
2012-01-17	25.77	25.77	25.69	25.72	37742
2012-01-18	25.76	25.88	25.72	25.82	98051
2012-01-19	25.82	25.86	25.71	25.71	100498
2012-01-20	25.71	25.92	25.71	25.85	79485
2012-01-23	25.84	25.95	25.77	25.82	78477
2012-01-24	25.80	25.88	25.78	25.84	70864
2012-01-25	25.81	25.85	25.70	25.73	95444
2012-01-26	25.73	25.79	25.64	25.64	116677
2012-01-27	25.65	25.84	25.60	25.67	93714
2012-01-30	25.52	25.60	25.40	25.53	251048
2012-01-31	25.53	25.56	25.39	25.44	197445
2012-02-01	25.42	25.49	25.41	25.44	210947
2012-02-02	25.44	25.65	25.41	25.60	155455
2012-02-03	25.64	25.65	25.51	25.54	53581
2012-02-06	25.54	25.64	25.52	25.52	54479
2012-02-07	25.56	25.64	25.53	25.60	77163
2012-02-08	25.58	25.60	25.45	25.49	140614
2012-02-09	25.49	25.55	25.45	25.47	54287
2012-02-10	25.45	25.47	25.43	25.43	89369
2012-02-13	25.62	25.62	25.45	25.51	46685
2012-02-14	25.51	25.63	25.50	25.55	62378
2012-02-15	25.63	25.72	25.55	25.58	184021
2012-02-16	25.63	25.65	25.55	25.63	92790
2012-02-17	25.60	25.68	25.55	25.55	135302
2012-02-21	25.60	25.74	25.59	25.74	91807
2012-02-22	25.68	25.78	25.68	25.71	53724
2012-02-23	25.73	25.76	25.71	25.74	51269
2012-02-24	25.69	25.83	25.69	25.80	39825
2012-02-27	25.71	25.89	25.71	25.87	55846
2012-02-28	25.52	25.66	25.44	25.53	267415
2012-02-29	25.58	25.66	25.43	25.43	142692
2012-03-01	25.48	25.56	25.41	25.43	91479
2012-03-02	25.41	25.44	25.29	25.36	113766
2012-03-05	25.33	25.37	25.27	25.33	128443
2012-03-06	25.31	25.33	25.21	25.25	192426
2012-03-07	25.25	25.45	25.25	25.32	97386
2012-03-08	25.32	25.36	25.30	25.30	46016
2012-03-09	25.30	25.38	25.30	25.35	140632
2012-03-12	25.35	25.37	25.29	25.37	44805
2012-03-13	25.34	25.41	25.28	25.33	126323
2012-03-14	25.35	25.42	25.25	25.34	83802
2012-03-15	25.38	25.38	25.22	25.33	93737
2012-03-16	25.27	25.37	25.23	25.30	122389
2012-03-19	25.29	25.30	25.24	25.25	82439
2015-07-01	16.00	16.68	14.60	16.51	11665424
2015-07-02	16.43	16.51	15.90	16.51	6632011
2015-07-06	16.00	16.18	15.66	16.04	3389442
2015-07-07	15.89	16.12	14.80	14.99	4827355
2015-07-08	14.07	14.10	12.32	13.02	9970744
2015-07-09	13.04	13.23	11.81	11.81	10485197
2015-07-10	11.92	12.25	11.15	11.66	8528108
2015-07-13	11.23	11.66	11.06	11.40	6951504
2015-07-14	11.24	12.76	11.24	12.66	6311922
2015-07-15	12.72	13.63	12.50	12.99	4837710
2015-07-16	12.82	13.17	12.76	13.11	4385392
2015-07-17	13.04	13.10	12.92	13.04	2720572
2015-07-20	12.86	12.93	12.39	12.49	4101929
2015-07-21	12.37	12.55	12.33	12.38	2186561
2015-07-22	12.15	12.45	11.64	12.04	3388808
2015-07-23	12.06	12.21	11.73	11.85	2225339
2015-07-24	11.70	11.76	11.24	11.31	3445432
2015-07-27	11.24	11.25	10.66	10.75	3738880
2015-07-28	10.35	11.31	9.86	11.30	3192896
2015-07-29	11.04	12.30	10.96	12.19	2757389
2015-07-30	11.55	11.94	11.25	11.59	2405609
2015-07-31	11.48	11.50	10.82	10.92	2664835
2015-08-03	10.89	10.95	10.46	10.64	2471747
2015-08-04	10.50	10.67	9.86	9.97	3585467
2015-08-05	9.76	10.16	9.33	9.47	7573048
2015-08-06	9.56	12.26	9.51	11.10	7460966
2015-08-07	11.21	11.28	10.25	11.01	3591612
2015-08-10	11.06	11.50	10.80	11.10	2924021
2015-08-11	11.00	11.14	10.46	10.69	1639161
2015-08-12	10.26	10.65	9.76	10.02	2454861
2015-08-13	9.91	11.23	9.62	10.79	2375536
2015-08-14	10.62	11.00	10.27	10.61	1290347
2015-08-17	10.58	11.12	10.56	10.98	2152081
2015-08-18	10.78	10.79	9.86	10.02	3776452
2015-08-19	9.93	9.96	9.62	9.76	1829399
2015-08-20	10.03	10.03	9.34	9.62	3043303
2015-08-21	9.50	9.75	9.06	9.20	2015844
2015-08-24	8.83	9.59	8.30	9.20	2239663
2015-08-25	9.44	9.52	8.30	8.31	2858997
2015-08-26	8.54	9.14	8.36	9.12	2748377
2015-08-27	9.22	9.73	9.14	9.57	2765408
2015-08-28	9.05	9.71	9.05	9.68	1947622
2015-08-31	9.37	9.82	9.37	9.67	1878976
2015-09-01	9.28	9.65	9.26	9.37	2239685
2015-09-02	9.20	9.42	8.64	8.67	3103692
2015-09-03	8.80	10.03	8.71	9.39	3929241
2015-09-04	9.27	9.34	8.96	8.97	1683627
2015-09-08	9.05	9.16	8.99	9.12	2074476
2015-09-09	9.35	9.63	9.26	9.30	2977988
2015-09-10	9.40	9.48	9.06	9.16	2363085
2015-09-11	9.23	9.37	9.03	9.07	2222903
2015-09-14	9.10	9.10	8.79	8.96	1665983
2015-09-15	9.03	9.44	9.03	9.40	1911614
2015-09-16	9.45	9.79	9.36	9.61	1925278
2015-09-17	9.62	9.86	9.40	9.45	1228319
2015-09-18	9.32	9.37	8.72	8.76	3589777
2015-09-21	8.94	9.19	8.73	9.14	1975788
2015-09-22	9.00	9.02	8.47	8.69	1576753
2015-09-23	8.64	9.15	7.89	7.98	2612664
2015-09-24	7.94	7.97	7.20	7.58	4411818
2015-09-25	7.72	7.74	7.05	7.06	3415131
2015-09-28	7.00	7.04	6.44	6.48	4068528
2015-09-29	6.56	6.70	6.15	6.18	4047597
2015-09-30	6.25	6.49	5.94	6.47	4616618
2015-10-01	6.50	6.63	6.31	6.57	2215632
2015-10-02	6.50	7.22	6.46	7.08	2886126
2015-10-05	7.23	7.76	7.15	7.56	4462637
2015-10-06	7.57	8.46	7.55	8.21	3942014
2015-10-07	8.25	8.60	7.75	7.87	4312411
2015-10-08	8.26	8.58	7.00	8.43	6624110
2015-10-09	8.55	8.68	7.93	8.03	2952243
2015-10-12	8.03	8.15	7.80	8.05	1297624
2015-10-13	7.93	7.99	7.32	7.34	1585753
2015-10-14	7.35	7.43	7.13	7.21	2139884
2015-10-15	7.20	7.20	6.90	7.07	2159477
2015-10-16	7.10	7.17	6.35	6.39	2677765
2015-10-19	6.39	6.46	5.95	6.08	2638338
2015-10-20	6.11	6.47	6.01	6.41	2369377
2015-10-21	6.50	6.55	6.20	6.26	1373430
2015-10-22	6.40	6.54	6.23	6.35	1437392
2015-10-23	6.42	6.66	6.34	6.56	1340952
2015-10-26	6.75	6.75	6.42	6.45	1120143
2015-10-27	6.43	6.57	6.21	6.56	1143144
2015-10-28	6.64	6.83	6.53	6.66	1762326
2015-10-29	6.64	6.95	6.59	6.91	1358181
2015-10-30	6.78	7.00	6.70	6.93	1407404
2015-11-02	6.90	7.72	6.85	7.60	2071317
2015-11-03	7.35	8.72	7.35	8.48	3794066
2015-11-04	8.44	8.80	8.05	8.13	4209655
2015-11-05	8.32	8.65	7.30	7.52	2561136
2015-11-06	7.37	7.50	6.67	6.73	2997336
2015-11-09	6.60	6.68	6.35	6.43	1819126
2015-11-10	6.33	6.42	6.10	6.15	2550455
2015-11-11	6.18	6.21	5.90	5.90	3530902
2015-11-12	5.92	5.95	5.75	5.85	2166341
2015-11-13	5.82	5.90	5.63	5.69	1366275
2015-11-16	5.78	5.97	5.66	5.86	1940964
2015-11-17	5.82	6.01	5.60	5.62	5758024
2015-11-18	5.63	5.89	5.61	5.84	4077236
2015-11-19	5.85	6.26	5.85	6.04	3734097
2015-11-20	6.05	6.14	5.88	5.99	2116421
2015-11-23	5.99	6.02	5.76	5.94	2500877
2015-11-24	5.94	6.26	5.94	6.15	2704878
2015-11-25	6.15	6.39	6.09	6.31	1349617
2015-11-27	6.37	6.44	6.30	6.34	503736
2015-11-30	6.31	6.40	6.20	6.25	1155614
2015-12-01	6.25	6.34	5.85	6.05	2204064
2015-12-02	6.00	6.19	5.90	6.12	1985183
2015-12-03	6.13	6.25	5.88	5.97	2763119
2015-12-04	5.95	6.27	5.86	6.21	1928055
2015-12-07	6.16	6.21	5.99	6.01	1627703
2015-12-08	5.92	6.00	5.73	5.78	2391472
2015-12-09	5.81	6.28	5.81	6.04	2008419
2015-12-10	6.00	6.23	5.96	6.13	1174523
2015-12-11	6.01	6.10	5.61	5.69	2629665
2015-12-14	5.65	5.78	5.19	5.26	2557237
2015-12-15	5.26	5.42	5.25	5.36	2089256
2015-12-16	5.45	5.82	5.37	5.65	2309621
2015-12-17	5.58	5.58	4.58	4.72	5230903
2015-12-18	4.70	6.29	4.70	5.96	7564674
2015-12-21	5.99	6.17	5.25	5.57	4846002
2015-12-22	5.54	5.94	5.46	5.73	2116242
2015-12-23	5.73	5.94	5.65	5.76	1784027
2015-12-24	5.71	5.85	5.71	5.74	438936
2015-12-28	5.70	5.70	5.39	5.40	1442807
2015-12-29	5.43	5.50	5.31	5.48	1138653
2015-12-30	5.38	5.44	5.21	5.25	1329462
2015-12-31	5.21	5.51	5.19	5.36	1959295
2016-01-04	5.20	5.49	5.20	5.48	2783070
2016-01-05	5.48	5.49	5.27	5.42	3089500
2016-01-06	5.28	5.31	5.05	5.12	3036328
2016-01-07	5.00	5.22	4.64	4.75	3905956
2016-01-08	4.83	5.02	4.61	4.80	2813229
2016-01-11	4.80	4.82	4.29	4.38	3551864
2016-01-12	4.44	4.47	3.82	3.91	6644120
2016-01-13	3.97	3.97	3.24	3.30	4251042
2016-01-14	3.30	3.85	3.22	3.51	6322629
2016-01-15	3.44	3.99	3.40	3.98	3024851
2016-01-19	4.03	4.17	3.50	3.59	2604043
2016-01-20	3.48	3.74	3.22	3.65	2659620
2016-01-21	3.64	4.12	3.60	3.62	2163886
2016-01-22	3.73	3.86	3.53	3.80	2421539
2016-01-25	3.79	3.85	3.48	3.49	1499810
2016-01-26	3.50	3.51	3.25	3.33	3404803
2016-01-27	3.36	3.40	3.06	3.12	3900478
2016-01-28	3.16	3.28	3.12	3.14	2833568
2016-01-29	3.17	4.00	3.16	3.94	30275813
2016-02-01	3.97	4.49	3.70	3.91	4579548
2016-02-02	3.87	3.96	3.55	3.66	3294951
2016-02-03	3.71	4.09	3.70	4.00	3998527
2016-02-04	4.02	4.43	3.98	4.40	2776024
2016-02-05	4.39	4.40	4.05	4.17	1629766
2016-02-08	4.06	4.16	3.95	4.14	1885227
2016-02-09	4.03	4.12	3.80	3.98	2551586
2016-02-10	4.01	4.02	3.60	3.60	1578992
2016-02-11	3.59	4.06	3.50	3.87	1581129
2016-02-12	3.98	3.99	3.64	3.88	1844894
2016-02-16	3.84	3.86	3.52	3.69	2078026
2016-02-17	3.74	4.28	3.73	4.16	2702705
2016-02-18	4.18	4.18	3.96	4.13	1277840
2016-02-19	4.05	4.25	3.88	4.13	1578363
2016-02-22	4.19	4.47	4.16	4.19	1564448
2016-02-23	4.16	4.35	4.02	4.05	1305670
2016-02-24	3.82	4.97	3.80	4.79	4368294
2016-02-25	4.76	5.15	4.60	4.91	2884634
2016-02-26	5.01	5.19	4.75	4.90	2985287
2016-02-29	4.90	5.30	4.86	5.13	2846399
2016-03-01	5.22	5.46	5.20	5.40	2514167
2016-03-02	5.49	5.75	5.36	5.71	2951390
2016-03-03	5.72	6.01	5.70	5.96	2570804
2016-03-04	5.99	6.14	5.75	5.79	2530633
2016-03-07	5.83	6.63	5.80	6.58	2728764
2016-03-08	6.47	6.53	5.90	6.08	2292513
2016-03-09	6.12	6.39	5.92	6.31	1723313
2016-03-10	6.28	6.47	6.08	6.34	2241643
2016-03-11	6.45	6.54	6.32	6.52	1409552
2016-03-14	6.85	7.15	6.78	6.87	2987113
2016-03-15	6.80	6.95	6.75	6.83	2110879
2016-03-16	6.81	6.83	6.33	6.69	1829253
2016-03-17	6.70	7.25	6.63	7.22	2807861
2016-03-18	7.30	7.75	7.05	7.47	5529449
2016-03-21	7.76	7.84	7.15	7.20	2150867
2016-03-22	7.15	7.26	6.61	7.20	2031671
2016-03-23	7.00	7.19	6.70	6.78	2455741
2016-03-24	6.75	7.19	6.50	7.15	1853935
2016-03-28	7.18	7.20	6.92	7.00	1074522
2016-03-29	6.91	7.33	6.75	7.18	1475170
2016-03-30	7.22	7.50	7.04	7.23	2498554
2016-03-31	7.27	7.46	6.92	7.00	1930813
2016-04-01	7.13	7.50	7.02	7.45	3267575
2016-04-04	7.39	7.73	7.10	7.20	1994120
2016-04-05	7.15	7.35	7.07	7.13	1177220
2016-04-06	7.11	7.41	7.07	7.31	1486012
2016-04-07	7.27	7.31	6.99	7.04	1954879
2016-04-08	7.15	7.37	7.04	7.21	1675077
2016-04-11	7.27	7.52	7.15	7.21	2214953
2016-04-12	7.22	7.55	7.15	7.45	1799534
2016-04-13	7.52	7.75	7.41	7.66	1554100
2016-04-14	7.69	7.80	7.45	7.58	1718309
2016-04-15	7.55	8.15	7.55	8.13	3392152
2016-04-18	8.09	8.34	7.93	8.18	1787058
2016-04-19	8.30	9.19	8.29	9.06	5307688
2016-04-20	9.07	9.43	9.00	9.23	3722738
2016-04-21	9.29	9.68	9.21	9.61	3450588
2016-04-22	9.64	9.80	8.68	9.07	3369782
2016-04-25	9.07	9.33	8.93	9.00	2503023
2016-04-26	9.00	9.47	8.90	9.43	2109215
2016-04-27	9.46	9.56	9.03	9.19	2015995
2016-04-28	9.18	9.92	9.04	9.46	2800927
2016-04-29	9.51	9.71	8.96	9.12	2678936
2016-05-02	9.15	9.26	8.76	9.26	3702138
2016-05-03	9.70	10.25	9.60	10.00	5695856
2016-05-04	9.88	9.94	9.45	9.93	3537665
2016-05-05	10.00	10.38	9.60	9.87	2508316
2016-05-06	9.90	10.29	9.75	10.26	2154104
2016-05-09	10.26	10.26	9.38	9.40	3200998
2016-05-10	9.45	9.97	9.27	9.94	2376639
2016-05-11	9.98	10.39	9.81	10.06	1822871
2016-05-12	10.21	10.41	9.76	9.85	2758653
2016-05-13	9.79	10.01	9.57	9.81	2790906
2016-05-16	9.77	10.25	9.77	10.04	2183606
2016-05-17	10.05	10.50	9.92	10.44	2562742
2016-05-18	10.40	10.83	10.31	10.41	2856411
2016-05-19	10.34	10.43	9.81	10.25	3550968
2016-05-20	10.29	10.50	9.50	9.97	3671224
2016-05-23	9.88	9.88	8.94	9.56	4990462
2016-05-24	9.56	9.70	9.05	9.23	6746229
2016-05-25	9.31	9.67	9.19	9.58	3766846
2016-05-26	9.57	9.69	9.26	9.36	2588807
2016-05-27	9.36	9.43	8.96	9.15	2390341
2016-05-31	9.18	9.18	8.44	8.71	5005622
2016-06-01	8.68	8.81	8.45	8.80	3406253
2016-06-02	8.61	8.86	7.52	8.86	25409002
2016-06-03	8.63	8.63	8.16	8.45	19097517
2016-06-06	8.23	8.57	8.23	8.48	7297633
2016-06-07	8.34	8.58	8.33	8.46	3321000
2016-06-08	8.41	8.74	8.33	8.35	2448569
2016-06-09	8.30	8.65	8.29	8.45	3503557
2016-06-10	8.30	8.94	8.30	8.80	4448782
2016-06-13	8.73	8.87	8.30	8.38	4738515
2016-06-14	8.33	8.66	8.30	8.60	4294102
2016-06-15	8.61	9.15	8.55	8.89	3177205
2016-06-16	8.84	8.91	8.47	8.88	2295525
2016-06-17	8.97	9.40	8.82	8.92	3086081
2016-06-20	9.08	9.43	8.94	9.20	2487205
2016-06-21	9.20	9.29	9.01	9.22	1768857
2016-06-22	9.12	9.34	8.95	9.07	2550408
2016-06-23	9.18	9.95	9.16	9.75	3587526
2016-06-24	9.19	9.61	9.19	9.27	17719771
2016-06-27	9.15	9.15	8.34	8.44	4350196
2016-06-28	8.74	8.77	8.19	8.45	2575727
2016-06-29	8.57	8.65	8.33	8.47	1815399
2016-06-30	8.44	8.51	8.13	8.24	5088375
2016-07-01	8.23	8.50	8.13	8.48	3349090
2016-07-05	8.44	8.45	7.57	7.65	3626353
2016-07-06	7.57	7.59	5.82	5.93	18394933
2016-07-07	6.02	6.62	6.02	6.56	10372227
2016-07-08	6.64	8.08	6.34	7.68	14025324
2016-07-11	7.68	7.94	7.56	7.93	4660044
2016-07-12	7.91	8.25	7.77	8.18	2901275
2016-07-13	8.20	8.33	8.07	8.26	3103540
2016-07-14	8.39	8.87	8.39	8.78	3112392
2016-07-15	8.82	8.99	8.70	8.91	2848839
2016-07-18	8.86	9.42	8.77	9.35	2308476
2016-07-19	9.28	9.47	9.06	9.10	1827934
2016-07-20	9.07	9.21	8.94	9.13	1515016
2016-07-21	9.13	9.32	9.06	9.16	1545158
2016-07-22	9.10	9.14	8.55	8.84	2764270
2016-07-25	8.80	8.97	8.60	8.79	1625174
2016-07-26	8.84	9.78	8.81	9.30	6223189
2016-07-27	9.51	9.70	9.35	9.50	2318518
2016-07-28	9.45	9.68	9.38	9.39	1855729
2016-07-29	9.39	9.49	9.06	9.30	2425645
2016-08-01	9.30	9.46	9.15	9.29	2057023
2016-08-02	9.30	9.39	8.71	8.84	2263976
2016-08-03	8.76	9.09	8.62	8.93	1983437
2016-08-04	9.06	9.24	8.88	8.94	1969733
2016-08-05	8.94	9.25	8.86	9.10	1782460
2016-08-08	9.16	9.57	9.12	9.31	4408801
2016-08-09	9.79	10.81	9.74	10.30	7755732
2016-08-10	10.55	10.99	10.43	10.94	4184037
2016-08-11	10.94	11.77	10.90	11.74	4134465
2016-08-12	11.80	12.11	11.09	11.42	3600804
2016-08-15	11.48	12.45	11.33	12.25	4065749
2016-08-16	12.17	12.50	12.01	12.12	3131882
2016-08-17	12.11	12.38	12.04	12.24	2161430
2016-08-18	12.33	12.48	12.14	12.40	2633044
2016-08-19	12.34	12.45	12.17	12.38	1827396
2016-08-22	12.34	12.48	12.16	12.45	1945942
2016-08-23	12.48	12.77	12.41	12.51	2655162
2016-08-24	12.56	12.85	12.30	12.39	2259123
2016-08-25	12.44	12.99	12.40	12.83	2319929
2016-08-26	12.91	13.34	12.61	12.66	2962637
2016-08-29	12.68	13.42	12.68	13.27	2658417
2016-08-30	13.28	13.65	13.19	13.38	1721094
2016-08-31	13.35	13.48	12.79	13.19	2530122
2016-09-01	13.30	13.58	13.07	13.47	1709435
2016-09-02	13.58	13.85	13.44	13.63	1526723
2016-09-06	13.69	13.80	13.29	13.52	1914214
2016-09-07	13.43	13.73	13.37	13.61	1952103
2016-09-08	13.57	13.72	13.40	13.55	1540564
2016-09-09	13.33	13.44	12.68	12.81	2350980
2016-09-12	12.70	13.43	12.55	13.26	2921810
2016-09-13	12.99	13.14	12.47	12.71	2520184
2016-09-14	12.90	13.71	12.86	13.59	3316956
2016-09-15	13.51	13.97	13.27	13.70	2707649
2016-09-16	13.75	14.60	13.71	14.56	4858655
2016-09-19	14.57	14.77	14.11	14.45	3284696
2016-09-20	14.42	14.60	14.07	14.11	1978524
2016-09-21	14.29	14.84	14.12	14.74	2684644
2016-09-22	14.85	15.04	14.49	14.99	2640864
2016-09-23	14.93	15.29	14.87	15.13	2245946
2016-09-26	14.95	15.04	14.54	14.60	2079081
2016-09-27	14.52	15.15	14.47	14.97	1950589
2016-09-28	15.12	15.40	14.66	15.23	2357494
2016-09-29	15.30	15.50	15.08	15.16	2015756
2016-09-30	15.20	16.08	15.20	16.00	3648679
2016-10-03	15.94	16.12	15.77	15.92	1613856
2016-10-04	16.00	16.14	15.59	15.62	1305567
2016-10-05	15.81	16.25	15.71	16.17	2018321
2016-10-06	16.07	16.32	16.01	16.20	1294800
2016-10-07	16.29	16.29	15.56	15.75	2390914
2016-10-10	15.92	16.02	15.46	15.51	1321450
2016-10-11	15.38	15.41	14.81	15.06	1683407
2016-10-12	15.09	15.31	14.87	15.02	1315309
2016-10-13	14.80	14.97	14.41	14.87	2261200
2016-10-14	14.95	15.09	14.66	14.93	2545015
2016-10-17	14.87	15.35	14.73	15.26	2039866
2016-10-18	15.45	16.13	15.45	15.86	2268348
2016-10-19	15.97	16.32	15.88	16.22	2120319
2016-10-20	16.16	16.93	16.13	16.67	2713069
2016-10-21	16.64	17.04	16.50	16.79	1757946
2016-10-24	16.93	17.10	16.35	16.77	2793284
2016-10-25	16.70	16.98	16.52	16.72	1475903
2016-10-26	16.68	17.01	16.58	16.95	1664731
2016-10-27	17.00	17.29	16.76	16.90	1692143
2016-10-28	16.94	17.66	16.84	17.51	2637205
2016-10-31	17.60	17.64	16.38	16.43	2982995
2016-11-01	16.52	16.93	16.43	16.84	2477495
2016-11-02	16.76	16.83	16.15	16.25	2421097
2016-11-03	16.27	16.84	15.90	16.71	2629807
2016-11-04	16.64	17.39	16.39	17.10	3660017
2016-11-07	18.60	19.60	18.56	19.28	9969052
2016-11-08	19.25	20.23	19.11	20.09	5760123
2016-11-09	19.39	20.77	19.38	20.48	5654108
2016-11-10	20.91	21.34	20.61	20.85	5661502
2016-11-11	20.80	20.93	20.22	20.71	5021016
2016-11-14	20.70	21.13	20.38	21.08	6170453
2016-11-15	21.35	22.23	21.16	22.02	3978769
2016-11-16	22.17	22.22	21.40	22.00	3214541
2016-11-17	22.00	22.76	21.79	22.66	3595559
2016-11-18	22.65	22.89	22.48	22.68	2818584
2016-11-21	22.90	23.27	22.70	23.24	3001540
2016-11-22	23.48	23.72	23.08	23.51	2901953
2016-11-23	23.45	23.90	23.38	23.80	2122843
2016-11-25	23.81	23.81	23.42	23.60	851249
2016-11-28	23.50	23.52	22.13	22.75	2885061
2016-11-29	22.90	23.85	22.66	23.62	2667983
2016-11-30	23.75	24.87	23.63	24.72	2968184
2016-12-01	24.90	24.99	24.38	24.61	3003227
2016-12-02	24.60	25.17	24.25	25.03	1986442
2016-12-05	25.19	26.00	25.12	25.87	3424346
2016-12-06	25.93	26.09	25.35	26.05	2562067
2016-12-07	26.10	26.37	25.70	26.07	2882374
2016-12-08	26.10	27.00	26.07	26.96	3371814
2016-12-09	27.00	27.29	25.82	26.22	3002679
2016-12-12	25.59	25.70	23.75	23.82	5702841
2016-12-13	23.93	24.89	23.87	24.60	3520248
2016-12-14	24.35	25.38	24.07	24.87	2416566
2016-12-15	24.84	25.86	24.63	25.35	2836599
2016-12-16	25.43	25.55	24.10	24.14	5967274
2016-12-19	24.22	25.06	24.15	24.75	2572752
2016-12-20	24.74	25.30	24.59	25.06	1623774
2016-12-21	24.92	25.49	21.77	23.43	11341678
2016-12-22	23.32	23.56	21.89	22.76	5183345
2016-12-23	22.55	23.06	22.25	23.03	1610440
2016-12-27	23.00	23.44	22.56	22.75	1366875
2016-12-28	22.82	23.30	22.34	22.40	1633894
2016-12-29	22.39	22.72	22.20	22.35	1345507
2016-12-30	22.50	22.90	21.89	22.09	1587229
2017-01-03	21.59	22.18	20.76	21.22	4809901
2017-01-04	21.70	22.94	21.67	22.21	34798252
2017-01-05	22.01	22.60	20.82	21.88	8211844
2017-01-06	22.09	22.22	21.25	21.54	3043253
2017-01-09	21.43	22.46	21.22	22.28	3861648
2017-01-10	22.20	23.37	22.20	23.35	3197862
2017-01-11	23.44	24.61	23.42	24.59	3508097
2017-01-12	24.59	24.60	23.39	24.36	2152539
2017-01-13	24.59	25.27	24.55	24.89	2511995
2017-01-17	24.88	24.88	24.20	24.48	2842663
2017-01-18	24.60	25.14	24.43	25.02	2579451
2017-01-19	24.92	25.22	23.92	24.26	2997091
2017-01-20	24.30	25.00	24.17	24.99	2711899
2017-01-23	24.60	25.16	24.36	24.62	1962199
2017-01-24	24.87	25.91	24.83	25.49	4511963
2017-01-25	25.75	25.99	25.23	25.57	1991516
2017-01-26	25.52	25.75	25.12	25.59	2409004
2017-01-27	25.47	25.54	24.95	25.39	1354523
2017-01-30	25.15	25.25	24.29	25.08	1680857
2017-01-31	24.99	26.75	24.79	26.42	4060285
2017-02-01	26.59	27.16	26.18	26.80	2380332
2017-02-02	26.73	26.95	26.36	26.87	1475929
2017-02-03	26.97	27.69	26.90	27.62	2336733
2017-02-06	27.31	27.85	27.02	27.83	1934107
2017-02-07	27.85	28.38	27.23	27.34	2576554
2017-02-08	27.19	27.25	26.33	27.21	1697565
2017-02-09	27.19	27.81	27.10	27.59	1607963
2017-02-10	27.87	28.34	27.54	28.13	1546924
2017-02-13	31.62	32.78	31.40	32.14	10447265
2017-02-14	32.00	32.35	31.60	32.07	3275195
2017-02-15	32.45	32.84	32.13	32.68	4144042
2017-02-16	31.94	33.00	31.48	31.90	3866860
2017-02-17	32.14	33.39	32.14	33.06	4037364
2017-02-21	33.34	35.79	33.34	35.60	5187577
2017-02-22	35.50	35.74	34.96	35.05	2566277
2017-02-23	35.36	35.60	33.77	34.07	2121956
2017-02-24	33.66	34.30	32.09	34.08	2049623
2017-02-27	34.00	34.71	33.45	33.80	3044215
2017-02-28	33.41	34.22	33.24	33.66	2107318
2017-03-01	34.46	35.46	34.26	34.72	2807031
2017-03-02	34.72	35.00	33.41	33.49	1689306
2017-03-03	33.40	34.28	33.26	34.05	2038674
2017-03-06	33.59	33.99	33.00	33.64	2219348
2017-03-07	33.76	34.53	33.55	33.62	1622210
2017-03-08	33.80	33.87	32.98	33.14	1811899
2017-03-09	33.00	33.32	32.58	32.97	1509354
2017-03-10	33.09	33.58	32.44	32.97	1406736
2017-03-13	33.05	33.90	33.05	33.80	1364457
2017-03-14	33.44	33.84	33.15	33.61	1395223
2017-03-15	33.89	35.22	33.80	35.18	1894770
2017-03-16	35.42	35.67	34.36	34.64	1480576
2017-03-17	34.88	35.40	34.52	34.75	3593511
2017-03-20	34.69	35.00	34.25	34.68	1374408
2017-03-21	34.82	34.99	32.68	32.76	2553484
2017-03-22	32.76	33.84	32.31	33.80	1942296
2017-03-23	33.58	34.89	33.25	34.51	1607747
2017-03-24	34.62	35.00	33.66	34.15	1694627
2017-03-27	33.68	34.56	32.96	34.39	1736600
2017-03-28	34.77	36.88	34.62	36.28	5347600
2017-03-29	37.53	37.90	36.78	37.45	3588310
2017-03-30	37.39	38.64	36.97	38.16	3169673
2017-03-31	38.16	39.02	37.90	38.50	3775612
2017-04-03	38.69	38.83	37.10	38.18	3009967
2017-04-04	37.99	38.58	37.55	38.19	2195354
2017-04-05	38.50	38.99	37.22	37.51	2155286
2017-04-06	37.38	38.06	36.78	37.72	1669995
2017-04-07	37.41	38.15	37.30	37.74	1569002
2017-04-10	37.90	38.03	37.10	37.45	1219363
2017-04-11	37.66	37.68	36.41	37.55	1552829
2017-04-12	37.49	37.55	35.89	35.98	1959457
2017-04-13	35.73	36.79	34.98	35.12	2295911
2017-04-17	35.10	35.61	34.70	35.58	1878778
2017-04-18	35.25	36.28	35.01	35.77	2122166
2017-04-19	35.92	36.44	35.42	35.55	3010979
2017-04-20	36.07	37.51	36.07	37.09	1962980
2017-04-21	37.31	37.68	36.67	37.53	2405541
2017-04-24	38.30	39.45	38.12	39.22	2944064
2017-04-25	39.83	40.24	39.32	39.90	2630234
2017-04-26	39.90	40.77	39.72	40.26	2033775
2017-04-27	39.72	40.32	39.37	40.17	3741191
2017-04-28	40.40	40.68	40.02	40.29	1969366
2017-05-01	40.53	40.96	40.01	40.72	2469233
2017-05-02	41.85	42.63	38.26	39.87	5031515
2017-05-03	39.67	39.94	38.97	39.03	2972136
2017-05-04	39.05	40.36	38.40	39.90	2408272
2017-05-05	40.07	41.25	39.72	41.24	2126888
2017-05-08	41.29	41.59	40.00	40.26	2021674
2017-05-09	40.30	40.99	40.18	40.72	1451742
2017-05-10	40.85	42.79	40.56	42.29	2606562
2017-05-11	42.47	42.49	41.06	41.88	1900622
2017-05-12	43.38	44.40	42.36	43.82	3843570
2017-05-15	44.19	45.96	44.05	45.27	5149961
2017-05-16	45.46	46.02	45.28	45.38	2771973
2017-05-17	44.52	44.75	42.53	43.03	3235636
2017-05-18	42.74	43.73	41.81	42.75	2253580
2017-05-19	43.07	44.42	43.03	43.84	2201002
2017-05-22	45.25	45.47	42.98	43.71	2886065
2017-05-23	43.84	43.85	42.68	43.16	2344030
2017-05-24	43.25	43.57	41.24	41.91	2979719
2017-05-25	42.10	43.00	41.64	42.31	2035446
2017-05-26	42.31	42.73	41.88	42.52	1100142
2017-05-30	42.42	42.46	41.33	41.39	1317944
2017-05-31	41.47	41.77	38.19	39.99	4740009
2017-06-01	40.29	41.51	39.80	41.51	2754251
2017-06-02	41.53	41.82	40.48	41.16	2277073
2017-06-05	41.10	42.08	40.90	41.61	2650098
2017-06-06	41.10	41.10	39.06	39.22	3091849
2017-06-07	39.47	39.77	38.66	39.55	2553906
2017-06-08	39.50	40.36	38.74	40.24	2216903
2017-06-09	40.40	41.88	39.46	40.10	3565553
2017-06-12	40.02	40.39	38.76	39.76	2068745
2017-06-13	39.96	41.05	39.96	40.95	2287051
2017-06-14	41.59	42.04	36.80	38.71	6076085
2017-06-15	38.11	38.61	35.93	37.03	4782219
2017-06-16	36.71	37.92	36.15	36.70	4589490
2017-06-19	36.98	38.11	36.93	38.00	3580656
2017-06-20	37.92	38.29	37.10	37.95	1899432
2017-06-21	38.08	38.26	36.70	36.81	2379665
2017-06-22	36.93	37.14	35.58	36.81	2555192
2017-06-23	36.84	36.97	35.95	36.00	18904348
2017-06-26	36.10	36.86	34.95	36.00	3597675
2017-06-27	36.10	36.35	35.05	35.09	2763337
2017-06-28	35.71	36.83	35.56	36.63	2989149
2017-06-29	36.81	36.85	34.84	35.52	2660316
2017-06-30	35.85	38.66	35.81	37.92	5571505
2017-07-03	38.50	38.91	37.64	38.10	2024442
2017-07-05	38.96	39.68	38.18	39.30	4394239
2017-07-06	39.00	39.78	38.67	38.75	3123414
2017-07-07	38.93	40.59	38.93	40.09	2574980
2017-07-10	40.10	41.08	39.57	40.85	2144152
2017-07-11	40.94	41.97	40.56	41.75	2169648
2017-07-12	42.26	43.13	42.26	42.94	2152185
2017-07-13	43.20	44.05	43.04	44.01	2824904
2017-07-14	44.26	45.16	44.10	44.76	1864132
2017-07-17	44.82	45.56	44.51	45.02	2038980
2017-07-18	44.88	44.99	44.12	44.90	1402023
2017-07-19	45.00	45.45	44.82	45.15	2672602
2017-07-20	45.13	45.36	44.02	44.81	1845902
2017-07-21	44.62	45.01	44.13	44.80	1699801
2017-07-24	45.27	46.50	45.12	46.33	2903466
2017-07-25	46.95	48.23	46.70	48.02	3458762
2017-07-26	48.25	48.59	46.71	47.52	2469564
2017-07-27	47.84	48.12	45.72	47.02	1806878
2017-07-28	46.72	48.27	46.53	48.09	1672841
2017-07-31	48.18	48.65	47.04	47.61	2205270
2017-08-01	48.10	48.22	47.55	47.94	1751555
2017-08-02	48.24	48.66	46.80	47.97	2298504
2017-08-03	49.20	50.03	47.04	47.15	3606058
2017-08-04	47.52	49.67	47.00	49.31	2218172
2017-08-07	50.00	51.51	49.56	49.77	2619922
2017-08-08	49.75	50.04	46.72	47.20	3850249
2017-08-09	46.37	47.49	45.83	46.27	4396755
2017-08-10	45.90	45.92	44.07	44.41	2614643
2017-08-11	44.19	46.68	44.18	46.34	1938391
2017-08-14	47.17	47.48	45.89	47.06	4613920
2017-08-15	47.28	47.50	46.47	46.90	1063521
2017-08-16	47.17	47.17	45.73	46.32	1624629
2017-08-17	45.93	46.35	44.81	44.91	1424561
2017-08-18	45.16	46.96	44.66	46.08	1651927
2017-08-21	46.25	46.82	45.70	46.36	1156436
2017-08-22	46.79	47.86	46.68	47.74	1546760
2017-08-23	47.36	48.32	47.21	47.53	908457
2017-08-24	47.90	48.01	47.06	47.49	953120
2017-08-25	47.92	48.11	47.28	47.62	1499413
2017-08-28	47.89	48.13	47.42	47.72	1301399
2017-08-29	47.27	47.99	47.11	47.62	839743
2017-08-30	47.66	48.11	47.61	47.90	758940
2017-08-31	48.39	49.27	48.15	49.07	2173189
2017-09-01	49.29	50.25	49.02	49.99	1396461
2017-09-05	50.00	50.17	47.77	48.20	2221459
2017-09-06	48.41	48.57	47.77	47.96	1667506
2017-09-07	48.22	48.95	48.00	48.94	2108745
2017-09-08	48.51	49.86	48.44	49.71	2308632
2017-09-11	49.99	50.99	49.89	50.50	1350192
2017-09-12	50.94	51.59	49.80	49.99	3312002
2017-09-13	49.84	50.19	49.06	49.17	1870652
2017-09-14	49.12	50.50	48.38	49.66	3202597
2017-09-15	49.81	50.49	49.80	50.36	3017772
2017-09-18	50.83	51.91	50.67	51.35	3370824
2017-09-19	51.55	52.09	51.25	51.92	1819816
2017-09-20	51.99	52.15	51.12	51.80	2432022
2017-09-21	51.83	52.09	51.36	51.95	1527897
2017-09-22	51.83	52.12	51.53	51.79	1101884
2017-09-25	51.59	51.95	49.84	50.31	1753860
2017-09-26	50.45	50.90	49.76	50.42	1299058
2017-09-27	50.85	51.40	49.95	50.49	1625088
2017-09-28	50.58	51.11	50.20	50.41	1377669
2017-09-29	50.34	50.73	49.54	50.61	2388151
2017-10-02	50.75	52.75	50.73	52.75	1903036
2017-10-03	52.95	53.48	52.64	53.44	1611515
2017-10-04	53.44	53.65	52.18	53.02	1907777
2017-10-05	53.35	54.47	53.03	54.43	1740010
2017-10-06	54.08	54.83	53.74	54.67	2015565
2017-10-09	54.80	54.96	54.37	54.82	145085
2017-10-10	55.00	55.03	54.32	54.99	938562
2017-10-11	54.99	55.19	54.40	55.12	1466400
2017-10-12	54.94	55.55	54.70	55.35	1454522
2017-10-13	55.78	56.39	55.16	56.04	3122222
2017-10-16	56.25	57.08	56.06	57.01	1802273
2017-10-17	57.05	57.68	56.80	56.85	1568606
2017-10-18	57.00	57.21	56.11	56.12	1315644
2017-10-19	55.51	56.75	54.72	56.17	1548918
2017-10-20	56.71	56.72	55.19	55.89	1873250
2017-10-23	56.10	56.78	55.87	55.95	1513107
2017-10-24	56.21	58.08	56.21	56.95	1676346
2017-10-25	57.02	57.38	55.80	56.82	1562380
2017-10-26	57.15	57.31	56.33	56.61	1516019
2017-10-27	56.88	57.39	56.01	57.23	1486693
2017-10-30	57.00	57.68	56.75	56.99	1622574
2017-10-31	57.04	57.15	55.44	56.61	1888646
2017-11-01	57.25	57.30	56.18	56.97	1559855
2017-11-02	56.97	57.66	55.49	55.83	2264476
2017-11-03	52.64	52.88	49.07	52.16	8803630
2017-11-06	52.73	53.89	51.06	52.10	4428962
2017-11-07	51.90	52.28	50.37	51.00	4403481
2017-11-08	50.54	51.42	49.85	51.01	2941031
2017-11-09	50.67	51.89	50.16	51.11	2657405
2017-11-10	51.00	51.40	50.06	50.07	1859998
2017-11-13	49.90	52.24	49.68	51.91	3040568
2017-11-14	51.63	51.87	50.11	50.60	2588820
2017-11-15	49.90	50.49	48.50	49.65	2260231
2017-11-16	50.16	51.89	50.16	51.52	2584572
2017-11-17	51.38	52.56	49.34	52.50	5089829
2017-11-20	52.40	52.50	50.95	51.93	1743321
2017-11-21	52.30	53.09	51.94	52.97	2146974
2017-11-22	52.98	53.42	52.49	52.86	1255851
2017-11-24	53.27	53.98	53.01	53.31	1891331
2017-11-27	53.09	53.25	52.09	52.71	2281927
2017-11-28	53.25	54.27	52.90	53.14	2718206
2017-11-29	53.10	53.58	50.52	51.71	3146690
2017-11-30	52.00	52.68	51.03	51.40	11037064
2017-12-01	51.21	51.89	48.73	51.84	4070325
2017-12-04	52.76	53.17	49.38	49.44	3446757
2017-12-05	49.60	49.98	47.82	46.37	3094176
2017-12-06	45.97	46.83	45.03	46.35	5419457
2017-12-07	46.26	48.20	46.23	47.93	2641111
2017-12-08	48.14	48.89	47.54	47.64	3795160
2017-12-11	47.60	48.65	47.60	48.14	1248438
2017-12-12	48.07	48.82	47.94	48.07	1500208
2017-12-13	48.14	48.40	47.22	47.51	1433531
2017-12-14	47.56	48.24	47.05	47.49	1839367
2017-12-15	47.71	48.27	47.42	48.04	2994087
2017-12-18	48.26	50.53	48.13	50.16	2508239
2017-12-19	50.02	50.40	49.60	49.75	2524651
2017-12-20	50.13	50.23	48.84	49.42	2065377
2017-12-21	49.62	50.02	49.00	49.02	1493865
2017-12-22	49.28	49.29	48.73	49.02	643021
2017-12-26	48.86	49.87	48.40	49.72	972881
2017-12-27	49.67	50.27	49.48	49.88	1722080
2017-12-28	50.15	50.76	49.83	50.76	1114630
2017-12-29	50.70	50.84	49.81	50.06	1365255
2018-01-02	50.24	51.77	50.24	51.74	1710354
2018-01-03	51.80	52.02	50.75	51.41	1794797
2018-01-04	51.60	52.04	50.77	51.12	1919448
2018-01-05	51.44	51.46	50.81	51.33	1319084
2018-01-08	51.18	51.58	50.64	50.89	2143855
2018-01-09	51.00	51.54	50.16	50.30	2001494
2018-01-10	50.17	51.25	49.32	51.20	1621065
2018-01-11	51.26	53.07	50.93	52.99	1486080
2018-01-12	52.91	53.15	52.00	52.47	872489
2018-01-16	52.52	52.96	50.74	51.00	1639461
2018-01-17	51.50	52.85	51.49	52.24	1406791
2018-01-18	51.68	52.17	51.34	51.60	1228933
2018-01-19	52.00	54.15	51.69	54.02	1626829
2018-01-22	53.89	54.62	53.59	54.49	1575109
2018-01-23	54.40	54.55	53.18	53.77	1182286
2018-01-24	54.00	54.10	52.23	52.99	1891254
2018-01-25	53.63	54.09	52.43	52.79	1591313
2018-01-26	53.11	53.49	51.63	53.43	1420733
2018-01-29	53.17	54.11	52.82	53.59	1304203
2018-01-30	52.75	52.91	52.07	52.10	1290522
2018-01-31	52.20	52.69	51.02	51.62	1789572
2018-02-01	51.33	52.35	51.33	51.62	1207568
2018-02-02	51.19	51.47	48.71	49.22	1801264
2018-02-05	48.35	49.39	46.51	46.88	1962340
2018-02-06	44.03	48.71	43.32	47.89	2919865
2018-02-07	47.51	49.49	47.22	48.27	1938857
2018-02-08	48.34	48.72	44.70	44.77	3054014
2018-02-09	45.47	46.85	44.00	46.46	2141530
2018-02-12	47.00	48.16	46.65	47.74	1324971
2018-02-13	47.47	48.23	47.23	47.47	1600774
2018-02-14	47.03	49.41	46.95	49.01	1952893
2018-02-15	50.88	51.99	48.24	48.91	3021399
2018-02-16	48.75	49.22	47.91	48.84	2675730
2018-02-20	48.80	50.52	48.70	50.08	2217825
2018-02-21	50.07	50.77	49.91	50.01	1735938
2018-02-22	50.00	51.23	50.00	50.14	1717272
2018-02-23	50.69	51.59	50.41	51.08	1660213
2018-02-26	51.09	51.26	50.14	51.05	1543774
2018-02-27	50.99	51.01	49.10	49.17	2152380
2018-02-28	49.35	49.73	47.50	47.51	2247876
2018-03-01	47.82	50.23	47.81	48.53	2597891
2018-03-02	48.10	49.66	47.66	49.18	1610891
2018-03-05	48.52	49.34	48.17	48.66	1853966
2018-03-06	49.20	49.85	48.25	49.39	1799222
2018-03-07	48.70	49.99	48.50	49.37	3596666
2018-03-08	49.70	49.72	48.35	48.59	1708463
2018-03-09	49.19	50.11	48.91	50.06	1237896
2018-03-12	50.07	51.36	50.01	50.95	1470949
2018-03-13	51.08	51.35	49.87	49.98	1584591
2018-03-14	50.43	50.75	49.51	49.68	1132625
2018-03-15	50.01	50.01	49.13	49.27	1236261
2018-03-16	49.08	50.06	48.57	49.80	1776403
2018-03-19	49.37	49.60	48.73	49.43	1595959
2018-03-20	49.40	49.54	48.23	48.48	1557147
2018-03-21	48.41	50.48	48.37	49.94	1733149
2018-03-22	49.27	49.57	48.15	48.65	2710130
2018-03-23	48.63	48.65	47.01	47.09	2705622
2018-03-26	48.04	48.41	46.70	47.46	1673111
2018-03-27	48.19	49.49	46.47	46.62	3684607
2018-03-28	46.98	47.73	46.09	46.20	2158180
2018-03-29	46.67	49.00	46.67	48.71	3791857
2018-04-02	48.62	48.97	46.24	46.99	2163506
2018-04-03	47.09	47.39	45.75	47.22	1614289
2018-04-04	45.94	48.01	45.77	47.96	1959001
2018-04-05	48.58	50.65	48.35	50.08	2264792
2018-04-06	49.38	49.83	48.31	48.68	1634974
2018-04-09	49.19	49.75	48.59	48.73	1434348
2018-04-10	49.76	50.86	49.61	50.12	1556160
2018-04-11	49.70	50.24	49.42	49.66	1048024
2018-04-12	50.07	50.88	49.91	50.62	1634187
2018-04-13	50.95	51.08	50.23	50.65	1165611
2018-04-16	51.08	51.56	50.62	51.28	1167314
2018-04-17	51.75	52.70	51.50	52.28	1735885
2018-04-18	52.65	52.99	52.32	52.62	1787906
2018-04-19	52.53	52.82	51.24	51.92	1240835
2018-04-20	51.72	52.16	51.23	51.92	983699
2018-04-23	51.84	52.60	51.59	52.32	943459
2018-04-24	52.46	52.86	49.88	51.01	1508230
2018-04-25	50.78	51.21	50.23	50.92	890374
2018-04-26	51.20	51.41	50.56	51.22	784471
2018-04-27	51.31	51.60	49.78	50.22	859882
2018-04-30	50.07	50.57	48.41	48.41	1169044
2018-05-01	48.23	48.68	46.91	48.25	1912667
2018-05-02	48.25	48.85	47.87	48.47	1021591
2018-05-03	48.12	48.71	47.20	48.51	1777777
2018-05-04	50.50	50.75	49.19	50.67	2414149
2018-05-07	50.75	51.07	49.81	50.42	1625602
2018-05-08	50.00	50.90	49.97	50.58	2128230
2018-05-09	50.59	50.80	49.89	50.67	1123550
2018-05-10	51.00	51.36	50.76	50.85	1855182
2018-05-11	51.01	51.47	50.37	50.76	1249412
2018-05-14	51.18	51.86	50.68	50.99	1619477
2018-05-15	50.80	51.79	50.66	51.15	1157770
2018-05-16	51.11	52.84	51.11	52.28	1349170
2018-05-17	52.32	52.97	52.32	52.61	1249816
2018-05-18	52.50	52.83	52.17	52.17	877874
2018-05-21	52.80	53.25	52.28	52.52	1203471
2018-05-22	52.86	52.86	51.69	51.79	1132159
2018-05-23	51.31	51.98	50.88	51.53	1001961
2018-05-24	51.54	52.04	50.99	51.32	1080836
2018-05-25	51.10	51.18	50.55	50.66	894195
2018-05-29	50.03	51.05	49.64	49.78	1533877
2018-05-30	50.30	50.60	49.89	49.94	1643141
2018-05-31	49.94	50.23	48.92	48.99	1860681
2018-06-01	49.53	50.34	49.25	49.31	1192218
2018-06-04	49.62	50.23	49.45	50.17	948650
2018-06-05	50.25	50.70	49.73	49.90	1218883
2018-06-06	50.13	51.49	49.89	51.47	1659935
2018-06-07	51.37	51.90	50.44	50.69	1060218
2018-06-08	50.62	51.30	50.58	51.28	822794
2018-06-11	51.43	51.46	50.69	51.01	941237
2018-06-12	51.16	51.29	49.97	50.08	1301711
2018-06-13	50.03	50.41	49.21	49.78	2343759
2018-06-14	49.96	50.03	49.30	49.78	1198998
2018-06-15	49.50	49.50	48.23	49.46	2711468
2018-06-18	48.92	49.32	48.32	48.65	1228851
2018-06-19	48.00	48.07	46.35	47.20	1999434
2018-06-20	47.38	47.55	46.90	47.12	1341363
2018-06-21	47.00	47.25	46.43	46.61	1485704
2018-06-22	47.21	47.39	46.52	47.00	2073269
2018-06-25	47.13	47.17	46.03	46.87	1416449
2018-06-26	46.91	47.09	44.83	45.05	2833062
2018-06-27	45.11	45.61	44.05	44.15	1674664
2018-06-28	43.76	44.08	43.06	43.99	1719139
2018-06-29	43.99	44.93	43.96	44.36	1617596
2018-07-02	43.85	44.26	43.39	43.92	1386555
2018-07-03	44.02	44.59	43.49	43.55	1006586
2018-07-05	43.88	44.21	43.70	44.15	1162469
2018-07-06	44.02	44.85	43.57	44.52	879607
2018-07-09	44.61	45.76	44.55	45.56	1813398
2018-07-10	45.65	46.35	44.93	45.96	1423837
2018-07-11	45.22	45.50	43.77	44.02	1421173
2018-07-12	44.45	45.05	43.89	44.76	1175627
2018-07-13	44.51	45.27	44.51	44.88	888057
2018-07-16	44.86	44.88	42.75	43.18	2721058
2018-07-17	43.00	44.35	42.75	44.22	1741532
2018-07-18	45.09	46.30	44.65	45.79	2017866
2018-07-19	45.41	45.80	44.59	45.69	1430087
2018-07-20	45.28	46.04	45.07	45.23	1611215
2018-07-23	45.20	45.40	44.57	45.07	913470
2018-07-24	45.50	45.90	44.34	44.82	1195499
2018-07-25	44.65	45.85	44.51	45.78	1534317
2018-07-26	45.63	46.59	45.56	46.02	800728
2018-07-27	46.14	46.51	45.23	45.72	1013098
2018-07-30	45.71	46.04	45.14	45.22	784879
2018-07-31	45.25	46.20	45.17	45.81	1383828
2018-08-01	45.77	46.50	44.75	44.85	1955276
2018-08-02	44.55	44.64	43.14	43.97	3213670
2018-08-03	43.81	48.97	43.75	47.04	5618447
2018-08-06	46.88	47.28	46.21	46.37	1627784
2018-08-07	46.66	48.21	46.59	47.86	2429701
2018-08-08	47.96	48.30	47.51	47.90	1950172
2018-08-09	47.75	47.99	47.02	47.04	1011703
2018-08-10	46.55	46.69	45.00	45.01	1569652
2018-08-13	45.00	45.49	44.20	44.27	1360701
2018-08-14	44.38	45.15	44.28	44.34	934630
2018-08-15	43.88	43.95	42.00	42.71	1972406
2018-08-16	42.91	43.73	42.51	43.39	1363338
2018-08-17	43.21	44.03	42.65	43.07	1230737
2018-08-20	43.22	43.54	43.06	43.28	929073
2018-08-21	43.28	44.02	43.20	43.73	1000517
2018-08-22	43.73	43.91	43.15	43.68	769132
2018-08-23	43.80	44.40	43.67	43.82	1287081
2018-08-24	44.00	44.64	43.83	44.40	956322
2018-08-27	44.46	46.13	44.46	45.92	1189330
2018-08-28	45.99	46.02	45.29	45.44	1161150
2018-08-29	45.13	45.25	44.29	44.80	1226552
2018-08-30	44.64	44.64	43.10	43.36	1215222
2018-08-31	43.22	43.86	43.14	43.60	1400197
2018-09-04	43.06	43.85	42.93	43.84	968853
2018-09-05	43.77	44.63	43.27	44.61	1654738
2018-09-06	44.42	45.16	43.34	43.65	2406198
2018-09-07	43.22	44.17	43.22	44.00	1393057
2018-09-10	44.29	44.82	44.25	44.55	1097615
2018-09-11	44.21	44.28	40.07	41.36	7239241
2018-09-12	41.43	42.02	38.55	39.62	3955834
2018-09-13	39.46	40.20	38.49	39.83	3936116
2018-09-14	39.92	40.70	39.79	40.35	1623257
2018-09-17	40.25	40.93	40.20	40.32	1406865
2018-09-18	40.42	40.75	39.81	40.30	1130643
2018-09-19	40.27	40.96	40.26	40.54	1652919
2018-09-20	40.96	42.13	40.88	41.55	2305615
2018-09-21	41.67	41.77	40.96	41.04	2610474
2018-09-24	40.62	40.62	39.27	39.84	1528586
2018-09-25	39.83	40.24	39.30	39.35	1656783
2018-09-26	39.37	39.97	39.25	39.27	1247903
2018-09-27	39.27	39.63	38.91	39.11	1148561
2018-09-28	39.00	39.75	38.83	39.44	1348319
2018-10-01	39.59	40.13	39.22	39.51	1231799
2018-10-02	39.51	40.59	39.46	40.47	1363941
2018-10-03	40.88	42.12	40.65	41.64	1645438
2018-10-04	41.30	41.93	40.55	40.91	1443722
2018-10-05	40.83	40.83	38.43	38.93	1822235
2018-10-08	38.57	39.46	38.56	39.25	923805
2018-10-09	38.60	38.80	35.41	35.52	2969917
2018-10-10	35.28	36.40	34.84	35.68	2598208
2018-10-11	35.62	36.37	35.29	35.29	1882338
2018-10-12	36.13	36.63	35.66	36.40	2140555
2018-10-15	36.35	37.27	36.35	36.62	1677081
2018-10-16	37.10	37.43	36.62	37.21	1608075
2018-10-17	37.37	37.85	36.51	36.55	1366248
2018-10-18	36.41	36.86	35.58	35.62	1600493
2018-10-19	35.64	36.59	35.59	35.87	1345242
2018-10-22	36.01	36.40	34.98	35.17	1318170
2018-10-23	34.31	34.66	33.35	34.09	1940226
2018-10-24	34.01	34.34	31.79	31.83	1978224
2018-10-25	32.31	33.64	32.01	33.28	1784530
2018-10-26	32.25	33.64	31.34	33.23	1798827
2018-10-29	33.94	34.24	31.95	32.41	1728402
2018-10-30	32.30	32.98	31.41	32.41	2059890
2018-10-31	33.09	33.87	32.30	33.01	2038326
2018-11-01	33.73	35.14	33.34	34.95	2306049
2018-11-02	31.48	34.83	31.48	34.37	4919321
2018-11-05	34.35	34.35	32.50	33.26	1836703
2018-11-06	33.19	34.37	33.18	33.98	1550103
2018-11-07	34.33	34.92	33.75	34.88	1192793
2018-11-08	34.26	34.50	32.70	32.90	1951649
2018-11-09	32.41	32.41	30.92	32.09	1478134
2018-11-12	32.08	32.20	31.22	31.38	1095364
2018-11-13	31.38	32.15	30.95	31.10	1411175
2018-11-14	31.38	31.84	30.85	31.05	1612526
2018-11-15	30.97	31.22	30.18	31.11	1023421
2018-11-16	30.79	31.03	29.10	29.50	2239195
2018-11-19	29.45	29.85	29.04	29.26	1716582
2018-11-20	28.60	29.60	27.98	28.58	2168605
2018-11-21	28.91	30.03	28.85	29.48	1674955
2018-11-23	28.90	29.41	28.53	28.95	869273
2018-11-26	29.32	29.96	28.41	28.94	1529986
2018-11-27	28.68	28.88	27.83	28.26	1726358
2018-11-28	28.28	28.48	27.04	28.34	2292494
2018-11-29	28.06	28.66	27.74	28.50	1969005
2018-11-30	28.39	28.82	28.01	28.48	3282096
2018-12-03	29.16	29.63	28.42	28.85	1865170
2018-12-04	28.93	29.12	27.02	27.15	2575710
2018-12-06	26.71	26.88	25.22	26.88	3959218
2018-12-07	26.92	27.25	25.83	26.12	1932411
2018-12-10	25.93	26.29	25.17	25.41	1641855
2018-12-11	26.14	26.33	25.22	25.34	1560951
2018-12-12	26.03	26.83	25.90	26.65	2982601
2018-12-13	26.83	27.54	26.60	27.14	2310089
2018-12-14	26.67	28.11	26.67	27.92	6007199
2018-12-17	27.54	28.07	26.53	27.02	3609275
2018-12-18	27.13	27.78	27.03	27.16	2555634
2018-12-19	27.18	27.97	26.67	26.89	1938822
2018-12-20	26.39	27.84	26.14	26.58	2052897
2018-12-21	26.62	27.29	26.22	26.24	4664679
2018-12-24	26.16	26.61	25.57	25.65	945368
2018-12-26	25.75	27.52	25.37	27.46	1770595
2018-12-27	26.93	27.80	26.45	27.80	1656637
2018-12-28	27.87	28.33	27.61	27.76	1354766
2018-12-31	27.79	28.46	27.58	28.22	1337274
2019-01-02	27.67	29.40	27.46	29.32	2017925
2019-01-03	29.27	29.55	28.59	28.80	1975487
2019-01-04	29.72	31.28	29.68	31.07	2028292
2019-01-07	31.16	32.44	30.42	31.88	2046197
2019-01-08	32.57	33.62	32.57	33.19	2624795
2019-01-09	33.53	33.70	32.73	32.88	2229012
2019-01-10	32.62	33.67	32.19	33.59	1221189
2019-01-11	33.43	34.37	33.35	33.84	1332173
2019-01-14	33.43	33.50	32.79	33.10	1448609
2019-01-15	32.91	33.28	32.19	32.67	1714624
2019-01-16	32.61	34.04	32.61	33.65	1654516
2019-01-17	33.66	34.55	33.66	34.12	1718015
2019-01-18	34.53	35.40	34.44	34.95	1076320
2019-01-22	34.52	34.72	33.56	33.82	1486554
2019-01-23	33.87	34.50	33.02	33.49	1216885
2019-01-24	33.39	34.15	33.39	33.92	1003233
2019-01-25	34.32	35.91	34.26	35.73	1596999
2019-01-28	35.20	35.41	34.57	34.79	1176056
2019-01-29	34.83	35.50	34.62	34.80	1445688
2019-01-30	35.21	36.34	35.03	36.25	1686872
2019-01-31	35.59	36.54	35.05	35.75	1796987
2019-02-01	35.77	37.13	35.60	36.96	1574298
2019-02-04	36.87	37.44	36.72	37.28	1050383
2019-02-05	37.32	37.68	37.09	37.58	1189641
2019-02-06	37.34	37.89	37.27	37.73	1267207
2019-02-07	37.29	37.64	35.88	36.49	1274582
2019-02-08	36.18	36.96	35.99	36.36	1372808
2019-02-11	36.40	37.03	36.40	36.89	1073130
2019-02-12	37.49	39.06	37.36	38.52	2082191
2019-02-13	38.74	39.39	38.71	38.75	1303018
2019-02-14	38.56	39.28	38.50	38.69	2449218
2019-02-15	39.41	39.42	37.55	37.75	2988843
2019-02-19	37.28	37.78	36.07	37.60	2881959
2019-02-20	37.55	38.46	37.44	38.18	2425728
2019-02-21	38.27	38.72	37.57	37.62	1665108
2019-02-22	38.13	39.79	38.06	39.22	1571499
2019-02-25	39.32	39.44	38.44	38.59	1236169
2019-02-26	38.39	38.77	38.09	38.25	928849
2019-02-27	37.84	38.92	37.83	38.89	1006575
2019-02-28	38.72	38.93	37.99	38.03	1653462
2019-03-01	38.48	39.14	37.97	38.02	1143259
2019-03-04	38.24	38.41	37.12	37.91	1309677
2019-03-05	37.72	38.07	37.42	37.68	1070518
2019-03-06	37.67	38.03	37.46	37.54	778765
2019-03-07	37.45	38.31	36.67	38.18	2600012
2019-03-08	37.75	38.35	37.25	38.03	1930919
2019-03-11	38.18	38.85	37.78	38.36	1092443
2019-03-12	38.46	38.73	38.25	38.59	972830
2019-03-13	38.72	39.39	38.49	38.97	1824061
2019-03-14	38.88	39.03	38.00	38.61	2598128
2019-03-15	38.08	39.18	37.75	37.89	2267866
2019-03-18	37.78	39.18	37.25	39.02	1519991
2019-03-19	39.43	40.69	39.24	39.39	1628910
2019-03-20	39.38	40.23	39.17	39.99	2329422
2019-03-21	39.84	41.08	39.67	40.58	2119703
2019-03-22	40.26	40.44	38.29	38.30	2135824
2019-03-25	38.30	38.92	36.33	36.56	2903685
2019-03-26	36.28	36.88	34.93	35.42	3406978
2019-03-27	35.58	35.90	35.11	35.53	1947768
2019-03-28	35.68	36.91	35.68	36.68	2096185
2019-03-29	37.00	37.85	36.75	37.16	2551843
2019-04-01	37.36	38.05	36.57	37.57	1429559
2019-04-02	37.50	37.91	37.00	37.32	1689805
2019-04-03	37.87	38.79	37.87	38.01	1728426
2019-04-04	38.01	38.60	37.77	37.97	1228087
2019-04-05	38.20	38.45	37.93	38.03	797295
2019-04-08	38.10	38.73	37.74	38.45	1142891
2019-04-09	38.09	38.18	37.40	37.50	1243230
2019-04-10	37.72	39.06	37.51	38.58	1737639
2019-04-11	38.55	39.05	38.33	38.86	1419019
2019-04-12	39.45	40.29	39.18	39.66	1228582
2019-04-15	40.93	41.60	40.13	40.45	1876852
2019-04-16	40.45	40.60	40.02	40.19	1505620
2019-04-17	40.60	40.60	39.63	39.76	1757596
2019-04-18	39.83	39.95	39.08	39.29	1061566
2019-04-22	39.01	39.67	38.88	39.34	963088
2019-04-23	39.49	40.05	39.36	39.77	1614628
2019-04-24	39.77	40.03	38.82	38.99	1574711
2019-04-25	38.68	38.76	37.79	38.09	1639914
2019-04-26	37.94	38.85	37.84	38.55	1286071
2019-04-29	38.42	38.66	37.30	37.40	2049085
2019-04-30	37.43	37.57	36.00	36.01	1959335
2019-05-01	35.99	36.31	34.75	34.81	2339825
2019-05-02	34.63	35.01	33.75	34.17	2600690
2019-05-03	33.31	34.52	32.76	34.18	5234998
2019-05-06	33.00	33.77	31.35	31.61	5130393
2019-05-07	30.99	31.12	28.76	29.09	4521637
2019-05-08	28.80	29.30	28.22	29.21	3553223
2019-05-09	28.72	28.74	27.09	27.18	3854389
2019-05-10	27.21	27.47	26.41	26.97	4891981
2019-05-13	25.95	26.29	25.06	25.32	3099598
2019-05-14	25.47	26.08	24.36	24.15	9376238
2019-05-15	24.00	24.30	23.36	23.74	4705248
2019-05-16	23.81	24.35	23.41	23.93	2642016
2019-05-17	23.61	23.75	22.87	23.09	3089083
2019-05-20	22.75	22.89	22.36	22.41	2474967
2019-05-21	22.93	24.18	22.92	23.75	3616126
2019-05-22	23.59	23.89	23.25	23.48	1911379
2019-05-23	23.28	23.28	22.54	22.91	2985897
2019-05-24	23.18	23.52	22.29	22.52	1431567
2019-05-28	22.62	22.89	22.36	22.80	2107152
2019-05-29	22.35	22.71	22.08	22.67	1653048
2019-05-30	22.55	23.18	22.11	22.22	1377046
2019-05-31	21.78	21.93	21.08	21.09	3306629
2019-06-03	21.07	22.16	21.06	21.96	2759334
2019-06-04	22.49	23.26	22.39	23.07	3168950
2019-06-05	23.39	23.50	22.07	22.42	3315469
2019-06-06	22.43	22.80	22.00	22.67	2002625
2019-06-07	22.72	22.88	22.36	22.58	1767533
2019-06-10	22.69	23.36	22.69	22.97	2494920
2019-06-11	23.92	24.73	23.80	23.85	3812303
2019-06-12	23.72	23.90	23.41	23.58	1694255
2019-06-13	23.74	24.29	23.58	24.27	1214654
2019-06-14	24.08	24.08	23.55	23.84	1417899
2019-06-17	23.85	23.92	23.45	23.53	1674886
2019-06-18	23.81	24.60	23.60	24.35	1911228
2019-06-19	24.46	24.51	24.11	24.21	1678747
2019-06-20	24.81	24.94	24.11	24.35	1413177
2019-06-21	24.31	25.35	24.23	24.86	3446352
2019-06-24	24.81	24.95	24.29	24.29	1710805
2019-06-25	24.02	24.68	23.90	24.50	1554472
2019-06-26	24.70	25.16	24.58	25.07	1073212
2019-06-27	25.00	25.23	24.72	24.90	3858245
2019-06-28	25.00	25.14	23.89	24.00	7789897
2019-07-01	24.47	24.73	22.46	22.53	4714049
2019-07-02	22.47	22.47	20.62	21.17	5474343
2019-07-03	21.05	21.65	20.45	21.53	2277003
2019-07-05	21.46	21.71	20.95	21.25	1529301
2019-07-08	20.99	21.10	19.66	19.75	3853718
2019-07-09	19.56	20.09	19.18	19.85	3201554
2019-07-10	20.11	20.16	19.48	19.64	1871944
2019-07-11	19.67	19.67	18.74	19.16	2536290
2019-07-12	18.85	20.17	18.78	19.74	2407719
2019-07-15	19.69	19.77	19.20	19.35	3304110
2019-07-16	19.45	20.73	19.38	20.41	2321069
2019-07-17	20.25	20.25	19.35	19.44	2277547
2019-07-18	19.38	19.70	18.90	19.15	1776964
2019-07-19	19.11	19.27	18.76	18.81	2397097
2019-07-22	18.91	19.08	18.38	18.62	2390484
2019-07-23	18.67	19.34	18.67	19.11	2052655
2019-07-24	19.08	19.51	18.81	19.28	2235021
2019-07-25	19.16	20.25	18.14	19.04	5406150
2019-07-26	19.15	19.68	18.89	19.49	2074056
2019-07-29	19.51	20.01	19.18	19.32	2629216
2019-07-30	19.06	19.32	18.66	19.32	2124884
2019-07-31	19.32	19.62	19.01	19.07	2827741
2019-08-01	19.10	19.29	18.09	18.16	4064994
2019-08-02	15.59	15.88	14.02	14.69	14138427
2019-08-05	14.56	14.97	13.63	13.78	7015735
2019-08-06	13.77	14.16	13.38	14.01	4361663
2019-08-07	13.96	14.52	13.76	14.16	4005903
2019-08-08	14.35	15.14	14.24	14.52	5636716
2019-08-09	14.23	14.25	13.22	13.36	4859705
2019-08-12	13.23	13.26	12.45	12.51	3476724
2019-08-13	12.46	13.14	12.33	12.60	4894008
2019-08-14	12.14	12.21	11.80	11.79	3223579
2019-08-15	11.93	12.04	11.71	11.93	2760402
2019-08-16	11.86	12.74	11.86	12.66	3954181
2019-08-19	13.20	13.20	12.48	12.95	3771034
2019-08-20	13.34	13.46	12.76	13.06	3066018
2019-08-21	13.24	14.13	13.01	14.11	7989189
2019-08-22	14.20	14.48	13.16	13.25	4662300
2019-08-23	13.01	13.40	12.80	13.00	3531229
2019-08-26	13.31	13.32	12.60	12.75	2853350
2019-08-27	12.83	12.83	12.15	12.36	10183417
2019-08-28	12.36	13.17	12.18	12.99	2835907
2019-08-29	13.21	13.99	13.18	13.85	2957142
2019-08-30	14.00	14.39	13.93	14.17	3171969
2019-09-03	13.91	14.00	13.10	13.35	2500712
2019-09-04	13.60	13.77	13.23	13.48	2414338
2019-09-05	13.80	14.61	13.78	14.46	2974180
2019-09-06	14.65	14.74	14.25	14.66	3038687
2019-09-09	14.52	15.97	14.49	15.84	4018395
2019-09-10	16.03	16.58	15.37	16.41	4652772
2019-09-11	16.51	16.72	15.60	16.51	4417022
2019-09-12	16.43	16.75	15.83	16.35	2822386
2019-09-13	16.85	16.97	16.07	16.35	2330069
2019-09-16	16.91	17.24	16.80	17.08	4273097
2019-09-17	16.84	16.84	16.16	16.62	2692948
2019-09-18	16.57	16.61	15.99	16.20	3652904
2019-09-19	16.24	16.75	16.17	16.40	2073020
2019-09-20	16.43	16.47	15.78	16.19	3761209
2019-09-23	15.95	16.35	15.79	16.24	1618223
2019-09-24	16.16	16.36	14.30	14.41	2995403
2019-09-25	14.28	14.90	14.21	14.74	2582679
2019-09-26	14.73	14.74	14.14	14.40	2028316
2019-09-27	14.39	14.91	14.27	14.51	5089880
2019-09-30	14.61	14.99	14.15	14.94	2769927
2019-10-01	15.03	15.41	13.93	13.98	2677640
2019-10-02	13.72	13.81	13.23	13.53	2218441
2019-10-03	13.42	13.66	13.07	13.65	1461155
2019-10-04	13.60	13.90	12.90	13.27	2186845
2019-10-07	13.25	13.85	13.16	13.35	2274503
2019-10-08	13.21	13.33	12.94	13.12	1696104
2019-10-09	13.26	13.50	13.08	13.40	1439799
2019-10-10	13.51	13.96	13.41	13.86	1808548
2019-10-11	14.20	14.98	14.16	14.84	2789897
2019-10-14	14.75	14.80	14.35	14.66	2117120
2019-10-15	14.62	15.08	14.39	14.75	1685108
2019-10-16	14.73	15.67	14.73	15.28	2079909
2019-10-17	15.37	15.45	14.95	15.13	2197784
2019-10-18	15.05	15.36	14.75	15.15	2362017
2019-10-21	15.32	15.93	15.23	15.72	1682962
2019-10-22	15.61	16.13	15.03	16.07	2356440
2019-10-23	16.25	17.54	16.18	16.79	4718021
2019-10-24	16.88	17.03	15.90	16.32	2180751
2019-10-25	16.18	16.91	15.97	16.75	1912367
2019-10-28	16.81	17.36	16.78	16.99	2022371
2019-10-29	16.90	16.90	16.44	16.63	1596988
2019-10-30	16.49	16.62	15.89	16.58	2248692
2019-10-31	16.44	16.50	15.76	16.41	2645675
2019-11-01	16.64	17.40	16.53	17.36	2263131
2019-11-04	17.71	18.07	17.51	17.87	2459627
2019-11-05	18.30	20.23	18.17	19.78	4129855
2019-11-06	19.70	19.78	18.78	18.79	3137195
2019-11-07	19.29	19.67	19.01	19.65	2483215
2019-11-08	19.65	20.00	19.05	19.69	1888098
2019-11-11	19.39	19.63	19.16	19.44	1417855
2019-11-12	19.64	20.21	19.50	19.71	3039830
2019-11-13	19.30	20.17	18.67	18.58	5209254
2019-11-14	18.50	18.89	18.35	18.54	2239987
2019-11-15	18.69	19.03	18.37	18.43	2263893
2019-11-18	18.42	18.42	16.71	16.98	3229848
2019-11-19	16.95	17.36	16.76	17.22	1881879
2019-11-20	17.09	17.48	16.86	17.05	1857841
2019-11-21	17.15	17.20	16.20	16.24	2420863
2019-11-22	16.34	16.75	16.00	16.06	2296911
2019-11-25	16.13	16.66	15.99	16.60	1556910
2019-11-26	16.57	16.61	15.74	15.76	2088188
2019-11-27	15.82	16.21	15.64	16.14	1432375
2019-11-29	16.09	16.16	15.76	15.79	707938
2019-12-02	15.99	16.37	15.60	15.71	1645103
2019-12-03	15.38	15.51	14.93	15.39	3248681
2019-12-04	15.61	15.87	15.33	15.43	3238730
2019-12-05	15.48	15.49	14.35	15.06	4511225
2019-12-06	15.40	17.65	15.40	16.68	5922155
2019-12-09	16.65	16.76	16.24	16.65	1795721
2019-12-10	16.63	16.69	15.85	16.19	1851023
2019-12-11	16.27	16.63	16.13	16.58	1897336
2019-12-12	16.64	17.91	16.51	17.76	3051019
2019-12-13	17.90	18.21	16.86	16.97	3114581
2019-12-16	17.23	17.92	17.15	17.43	2815687
2019-12-17	17.51	18.02	17.41	17.65	2228273
2019-12-18	17.63	17.75	16.88	17.63	3226601
2019-12-19	17.67	19.15	17.67	18.92	3818734
2019-12-20	18.94	19.00	17.81	17.99	7899275
2019-12-23	18.00	18.83	17.87	18.60	1891402
2019-12-24	18.69	18.82	18.31	18.40	770659
2019-12-26	18.45	18.67	18.26	18.41	991687
2019-12-27	18.50	18.60	17.57	17.62	1348921
2019-12-30	17.63	17.98	17.58	17.60	1844849
2019-12-31	17.55	18.23	17.43	18.09	1440703
2020-01-02	18.43	18.43	17.58	18.11	2301024
2020-01-03	17.72	17.73	16.71	16.90	3322554
2020-01-06	16.78	17.49	16.58	17.20	1850495
2020-01-07	17.01	17.38	16.90	17.08	1829501
2020-01-08	17.28	17.45	16.84	17.19	2045327
2020-01-09	17.15	17.17	16.53	16.74	2669865
2020-01-10	16.74	16.96	16.34	16.43	3314040
2020-01-13	16.49	17.33	16.38	16.89	2500126
2020-01-14	16.92	18.21	16.80	18.20	5114065
2020-01-15	18.02	18.32	17.60	17.75	1772091
2020-01-16	17.82	18.23	17.81	18.05	1861884
2020-01-17	18.11	18.33	17.39	17.46	2803936
2020-01-21	17.41	17.44	16.53	16.66	2320300
2020-01-22	16.71	16.73	16.04	16.24	1939065
2020-01-23	16.09	16.36	15.34	16.18	2884867
2020-01-24	16.34	16.37	15.38	15.59	2771137
2020-01-27	15.00	15.09	14.38	14.56	4152397
2020-01-28	14.70	14.88	14.24	14.47	2715234
2020-01-29	14.56	14.79	14.25	14.54	2608595
2020-01-30	14.29	14.55	13.88	14.47	2312042
2020-01-31	14.16	14.31	13.53	13.87	3283058
2020-02-03	13.92	14.43	13.84	14.34	2938013
2020-02-04	14.69	14.88	14.25	14.29	3345323
2020-02-05	14.75	15.19	14.40	14.83	3437331
2020-02-06	14.98	15.10	14.40	14.66	2152489
2020-02-07	14.41	14.55	13.87	14.04	2175358
2020-02-10	14.04	14.42	13.90	14.10	1992842
2020-02-11	14.28	15.13	14.11	14.94	1880156
2020-02-12	15.57	16.05	15.25	15.59	3353107
2020-02-13	15.47	15.91	15.03	15.68	3687349
2020-02-14	16.73	19.41	16.66	19.37	12649447
2020-02-18	19.26	19.87	18.02	18.56	4509610
2020-02-19	18.68	19.30	18.55	19.06	3665923
2020-02-20	19.15	20.20	19.05	19.70	4260310
2020-02-21	19.31	19.69	19.07	19.44	3040256
2020-02-24	18.21	18.70	17.91	18.63	3231845
2020-02-25	18.76	18.83	16.41	16.21	4430208
2020-02-26	16.19	16.51	15.40	15.55	3826434
2020-02-27	15.00	15.31	14.11	14.13	4842936
2020-02-28	13.56	14.99	13.42	14.86	4242321
2020-03-02	14.95	15.00	13.57	14.43	5094330
2020-03-03	14.53	15.55	14.21	14.59	5444445
2020-03-04	14.96	15.17	14.09	15.05	3324140
2020-03-05	14.93	15.35	14.46	14.97	2801901
2020-03-06	14.35	14.67	13.39	13.47	4323490
2020-03-09	11.72	12.25	10.39	10.40	6164509
2020-03-10	11.08	11.76	10.14	11.54	4141010
2020-03-11	11.06	11.09	10.30	10.66	5019730
2020-03-12	9.85	9.85	8.90	9.29	4756875
2020-03-13	10.15	10.30	8.68	10.30	4333031
2020-03-16	8.40	9.94	8.01	9.14	3904380
2020-03-17	9.39	10.90	8.82	10.79	4662849
2020-03-18	9.93	11.16	8.80	9.67	3606788
2020-03-19	9.31	10.84	8.90	10.18	2487238
2020-03-20	10.50	10.61	9.13	9.13	3739076
2020-03-23	9.00	9.40	8.15	8.21	3119545
2020-03-24	9.03	9.77	8.30	9.56	4088862
2020-03-25	9.75	11.51	9.17	10.89	6769213
2020-03-26	10.96	11.65	10.36	10.82	4820600
2020-03-27	10.38	10.39	9.19	9.51	4277690
2020-03-30	9.54	10.50	9.19	9.69	3475398
2020-03-31	9.59	9.78	8.62	8.87	6229884
2020-04-01	8.36	8.49	7.37	7.54	4079119
2020-04-02	7.56	8.15	7.40	7.51	2594166
2020-04-03	7.64	7.94	7.02	7.26	4317492
2020-04-06	7.96	8.44	7.67	8.35	4835445
2020-04-07	9.08	9.45	8.47	8.63	4451742
2020-04-08	8.68	9.64	8.55	9.52	3141134
2020-04-09	9.94	11.30	9.81	10.99	4181134
2020-04-13	11.16	11.21	9.90	10.54	3355644
2020-04-14	11.00	11.31	10.24	10.68	3006881
2020-04-15	10.01	10.16	9.52	9.60	2618335
2020-04-16	9.56	9.62	8.83	9.31	2653625
2020-04-17	10.03	10.80	9.94	10.60	4607659
2020-04-20	10.10	10.83	9.80	10.41	2355198
2020-04-21	9.99	10.31	9.76	10.18	2373533
2020-04-22	10.51	10.76	10.02	10.17	1544121
2020-04-23	10.34	10.84	10.28	10.47	1579437
2020-04-24	10.74	10.80	10.31	10.74	1250249
2020-04-27	10.82	11.44	10.76	11.15	1847988
2020-04-28	11.50	11.70	11.08	11.31	2020735
2020-04-29	11.98	12.65	11.83	12.46	2871820
2020-04-30	12.04	12.09	11.46	11.73	3023315
2020-05-01	11.39	11.50	10.69	10.93	2597905
2020-05-04	10.59	10.95	10.29	10.91	2438638
2020-05-05	11.48	12.50	11.37	12.18	4062222
2020-05-06	12.92	13.85	12.28	12.32	4044823
2020-05-07	12.66	12.81	11.50	11.61	2874056
2020-05-08	12.12	12.99	11.92	12.91	3030160
2020-05-11	12.89	12.89	12.13	12.61	2452711
2020-05-12	12.63	12.86	11.95	11.96	1589939
2020-05-13	11.80	11.89	11.11	11.25	2230605
2020-05-14	10.85	11.84	10.62	11.55	2413436
2020-05-15	11.22	11.74	11.01	11.09	1767267
2020-05-18	12.10	12.84	11.98	12.67	2859875
2020-05-19	12.48	12.84	12.17	12.30	2016989
2020-05-20	12.75	13.01	12.71	12.84	1464217
2020-05-21	12.74	12.88	12.40	12.51	1565084
2020-05-22	12.43	12.51	12.11	12.45	1457230
2020-05-26	13.28	13.66	13.00	13.37	2031065
2020-05-27	13.84	14.23	13.61	14.13	2344577
2020-05-28	14.30	14.32	13.52	13.60	1600278
2020-05-29	13.26	13.67	13.11	13.11	2138358
2020-06-01	13.20	13.77	13.02	13.57	1224787
2020-06-02	13.81	14.38	13.80	14.23	1607368
2020-06-03	14.67	15.06	14.47	14.80	2275843
2020-06-04	14.62	15.76	14.56	15.75	2551812
2020-06-05	17.08	17.45	16.42	16.52	2442037
2020-06-08	17.00	17.73	17.00	17.65	2243258
2020-06-09	17.15	17.36	16.58	16.73	2096642
2020-06-10	16.61	16.65	15.89	16.05	1816201
2020-06-11	14.70	14.96	13.40	13.60	2483669
2020-06-12	14.94	15.24	14.45	15.00	1664508
2020-06-15	14.03	15.53	13.81	15.37	1833283
2020-06-16	16.43	16.65	15.56	16.39	2188610
2020-06-17	16.41	16.62	15.94	15.99	1624428
2020-06-18	15.61	16.39	15.41	15.68	1626766
2020-06-19	16.01	16.25	15.46	15.83	2436907
2020-06-22	15.65	15.92	15.26	15.79	1318002
2020-06-23	16.19	16.29	15.38	15.55	1484731
2020-06-24	15.30	15.35	14.76	15.05	1675329
2020-06-25	14.86	15.75	14.70	15.74	1490159
2020-06-26	15.50	15.65	14.80	14.83	2400417
2020-06-29	15.20	15.60	14.92	15.31	3198614
2020-06-30	15.07	15.41	14.87	15.35	2452772
2020-07-01	15.48	15.54	14.32	14.40	2286396
2020-07-02	14.85	15.94	14.85	15.67	2662148
2020-07-06	16.17	16.35	15.72	16.26	2412166
2020-07-07	16.05	16.24	15.73	15.81	1268262
2020-07-08	15.77	15.98	15.39	15.64	1263761
2020-07-09	15.55	15.66	14.94	15.26	1448214
2020-07-10	15.34	15.97	15.20	15.81	1484729
2020-07-13	16.01	16.10	15.43	15.58	1864397
2020-07-14	15.54	16.33	15.38	16.26	1793684
2020-07-15	16.63	16.88	16.24	16.58	1533940
2020-07-16	16.41	16.70	16.05	16.55	1272736
2020-07-17	16.65	16.86	16.41	16.42	1590351
2020-07-20	16.27	16.70	16.01	16.05	1076222
2020-07-21	16.25	17.07	16.23	16.68	1370363
2020-07-22	16.60	16.88	16.48	16.84	951161
2020-07-23	16.74	17.12	16.72	17.04	1330442
2020-07-24	17.07	17.32	16.95	17.10	1043659
2020-07-27	16.97	18.47	16.85	18.40	2069009
2020-07-28	18.25	18.40	17.70	18.09	2010306
2020-07-29	18.23	18.68	18.12	18.59	1530601
2020-07-30	18.14	18.26	17.66	18.00	2053041
2020-07-31	18.14	19.10	17.94	18.53	2800605
2020-08-03	18.83	19.73	18.64	19.25	1930787
2020-08-04	19.16	19.77	19.14	19.69	1904294
2020-08-05	19.92	21.29	19.91	20.79	2878900
2020-08-06	20.75	20.80	19.76	20.29	1997423
2020-08-07	20.02	20.10	19.63	19.88	1583638
2020-08-10	20.00	20.67	19.91	20.58	1690558
2020-08-11	20.94	21.55	20.70	20.89	2260657
2020-08-12	21.33	21.84	20.96	21.55	1850527
2020-08-13	21.47	21.57	21.18	21.09	1048693
2020-08-14	20.86	21.42	20.79	20.97	1320828
2020-08-17	21.14	21.34	20.67	20.85	1263315
2020-08-18	20.75	21.07	20.70	20.74	1067215
2020-08-19	20.69	21.06	20.60	20.76	758537
2020-08-20	20.41	20.81	20.33	20.63	682326
2020-08-21	20.40	20.56	19.63	19.77	1275160
2020-08-24	20.11	20.60	19.89	20.56	875211
2020-08-25	20.70	21.07	20.30	20.58	1096045
2020-08-26	20.61	21.29	20.61	20.91	891235
2020-08-27	20.99	21.08	20.19	20.49	958835
2020-08-28	20.70	21.00	20.51	20.97	823516
2020-08-31	21.00	21.00	20.63	20.66	1178603
2020-09-01	20.60	21.78	20.31	21.73	1341116
2020-09-02	21.77	21.84	21.33	21.77	1907391
2020-09-03	21.70	21.79	19.07	20.23	1984502
2020-09-04	20.60	21.19	19.87	20.89	1056282
2020-09-08	20.44	20.91	20.10	20.40	1138857
2020-09-09	20.69	20.88	20.26	20.73	885393
2020-09-10	21.00	21.13	20.51	20.52	1027622
2020-09-11	20.87	21.44	20.68	21.24	1070952
2020-09-14	21.50	21.71	21.15	21.65	898709
2020-09-15	21.85	21.90	21.24	21.30	1083758
2020-09-16	21.38	21.82	21.17	21.21	1315360
2020-09-17	20.89	22.59	20.68	22.33	2293047
2020-09-18	22.31	22.37	21.21	21.67	2367238
2020-09-21	20.91	21.07	19.44	20.59	1770620
2020-09-22	20.60	20.83	20.07	20.21	912335
2020-09-23	20.04	20.55	19.67	19.71	955215
2020-09-24	19.54	20.33	19.36	19.88	967661
2020-09-25	19.63	20.23	19.52	19.60	1185715
2020-09-28	19.98	20.55	19.86	20.43	1173919
2020-09-29	20.60	20.83	20.05	20.30	724123
2020-09-30	20.33	21.52	20.33	20.91	2602262
2020-10-01	21.27	21.27	20.30	20.54	867100
2020-10-02	19.89	21.51	19.81	21.41	1414940
2020-10-05	21.69	22.76	21.69	22.28	1403491
2020-10-06	22.36	23.03	22.07	22.16	1163349
2020-10-07	22.76	23.00	22.46	22.88	1002883
2020-10-08	23.10	23.69	23.01	23.58	931030
2020-10-09	23.79	23.92	22.98	22.99	766363
2020-10-12	23.27	23.54	23.02	23.30	714673
2020-10-13	23.06	23.42	22.69	22.87	512592
2020-10-14	22.84	23.20	22.40	22.96	576939
2020-10-15	22.32	23.04	22.12	22.95	600732
2020-10-16	23.19	23.56	23.00	23.06	712994
2020-10-19	23.16	23.64	22.62	22.69	936811
2020-10-20	22.98	23.33	22.49	22.59	796657
2020-10-21	22.51	22.68	21.39	21.40	1512574
2020-10-22	21.58	21.87	21.01	21.69	959153
2020-10-23	21.72	22.14	21.58	21.88	556543
2020-10-26	21.30	21.55	20.33	20.74	854420
2020-10-27	20.60	20.76	20.38	20.42	717372
2020-10-28	19.80	20.20	19.53	19.81	1189421
2020-10-29	19.57	20.94	19.55	20.64	724257
2020-10-30	20.59	20.70	19.81	20.14	739351
2020-11-02	20.56	21.18	20.29	20.88	1130451
2020-11-03	21.37	21.94	21.08	21.76	1198615
2020-11-04	21.59	22.21	20.25	21.33	1396948
2020-11-05	22.01	23.63	21.73	23.35	1087677
2020-11-06	23.49	23.60	22.60	22.61	694008
2020-11-09	24.08	24.70	21.92	22.13	1697580
2020-11-10	22.41	22.97	22.13	22.43	1040627
2020-11-11	22.57	22.87	22.12	22.47	1082509
2020-11-12	22.32	22.56	21.46	21.43	1045637
2020-11-13	21.77	22.38	21.70	22.29	742021
2020-11-16	22.87	23.71	22.41	23.15	1482964
2020-11-17	22.76	23.74	22.51	23.73	1137882
2020-11-18	23.97	24.43	23.42	23.43	1152439
2020-11-19	23.30	23.93	23.12	23.88	695346
2020-11-20	23.68	23.75	22.61	22.80	863663
2020-11-23	23.08	23.96	23.06	23.67	765659
2020-11-24	24.32	26.07	24.29	25.60	1860169
2020-11-25	25.39	25.49	24.65	25.00	668875
2020-11-27	25.05	25.48	24.65	24.78	377304
2020-11-30	24.83	25.19	24.30	24.33	1499808
2020-12-01	25.10	25.92	24.90	25.31	1296198
2020-12-02	25.04	25.69	24.91	25.50	897092
2020-12-03	25.28	26.10	25.15	25.69	795183
2020-12-04	24.92	26.33	24.90	26.03	1038877
2020-12-07	26.03	26.70	25.79	26.33	759730
2020-12-08	26.19	26.94	26.12	26.63	856296
2020-12-09	26.81	27.61	26.37	26.72	1018247
2020-12-10	26.53	27.20	26.13	26.61	1115393
2020-12-11	26.40	26.77	26.04	26.60	673151
2020-12-14	27.00	27.10	25.90	25.91	835526
2020-12-15	26.29	27.29	25.95	26.99	1558490
2020-12-16	27.14	27.54	26.80	27.07	1194214
2020-12-17	27.31	27.87	27.07	27.77	1136818
2020-12-18	27.80	27.87	26.77	27.00	4254739
2020-12-21	26.44	27.48	26.20	27.38	1129795
2020-12-22	27.47	27.58	26.65	26.68	616580
2020-12-23	27.00	27.11	26.46	26.62	565707
2020-12-24	26.71	26.93	26.40	26.92	274987
2020-12-28	27.19	27.40	25.79	25.82	647228
2020-12-29	25.90	26.00	24.28	24.79	1216154
2020-12-30	24.84	25.69	24.79	25.31	915720
2020-12-31	25.19	25.47	24.55	24.79	822235
2021-01-04	25.12	25.78	24.72	24.82	987867
2021-01-05	24.87	26.58	24.87	26.37	1388248
2021-01-06	26.17	28.91	25.88	28.06	2201951
2021-01-07	28.42	28.81	27.29	27.89	1187067
2021-01-08	29.20	29.20	27.13	27.53	1546953
2021-01-11	26.93	27.65	26.51	27.33	964878
2021-01-12	27.33	27.60	26.85	27.20	1212920
2021-01-13	27.30	27.46	26.42	27.02	1438050
2021-01-14	27.40	27.90	27.15	27.25	1125273
2021-01-15	27.18	27.53	26.67	27.08	1152304
2021-01-19	27.49	28.75	27.40	28.70	1157594
2021-01-20	29.00	29.37	28.32	28.35	981190
2021-01-21	28.35	28.68	26.97	26.98	1132640
2021-01-22	26.56	27.55	25.99	27.35	1420683
2021-01-25	27.27	27.48	25.71	27.03	1321664
2021-01-26	27.15	27.30	26.51	26.79	986114
2021-01-27	26.18	27.75	25.65	27.28	1372617
2021-01-28	27.48	28.37	27.19	27.51	1156726
2021-01-29	27.65	27.65	25.65	26.34	1836883
2021-02-01	26.76	27.08	26.28	26.76	1071036
2021-02-02	27.14	27.28	26.05	26.47	991864
2021-02-03	26.22	26.72	26.07	26.48	827161
2021-02-04	26.37	27.14	26.10	26.80	789535
2021-02-05	27.12	27.70	26.86	27.46	866833
2021-02-08	27.87	28.15	27.33	27.53	930927
2021-02-09	27.38	27.63	26.83	27.29	591383
2021-02-10	27.65	27.67	26.72	26.83	741257
2021-02-11	26.95	27.61	26.35	27.49	1704432
2021-02-12	28.42	28.42	25.51	26.14	2661397
2021-02-16	26.20	26.89	26.11	26.34	2228065
2021-02-17	26.37	26.95	25.91	25.94	1411923
2021-02-18	25.72	26.17	24.83	24.85	1813743
2021-02-19	25.05	26.22	25.05	25.95	2115455
2021-02-22	25.93	26.13	25.25	25.43	2222336
2021-02-23	25.06	25.21	24.10	24.98	1530529
2021-02-24	25.04	25.41	24.69	24.85	1796283
2021-02-25	24.73	24.91	23.65	23.70	2028544
2021-02-26	23.86	24.10	23.30	23.53	1942149
2021-03-01	24.11	24.31	23.92	24.01	1250789
2021-03-02	24.01	24.68	23.99	24.42	1507441
2021-03-03	24.50	25.60	24.43	25.50	2953100
2021-03-04	25.55	26.86	25.39	26.08	3536612
2021-03-05	26.57	27.46	25.87	27.40	2581085
2021-03-08	27.51	27.72	26.30	26.35	2002020
2021-03-09	26.57	26.84	25.46	25.76	1652914
2021-03-10	25.74	27.18	25.74	26.94	1020838
2021-03-11	27.21	28.03	26.90	27.35	1546226
2021-03-12	27.35	28.86	27.20	28.74	2017311
2021-03-15	29.07	29.07	25.67	26.67	4550236
2021-03-16	26.60	26.67	25.53	26.38	1942071
2021-03-17	26.50	27.50	26.38	27.48	1254699
2021-03-18	27.44	27.95	26.76	26.83	1299671
2021-03-19	26.86	26.89	25.90	26.57	1968031
2021-03-22	26.51	27.14	25.91	26.92	1356809
2021-03-23	26.57	26.80	24.62	25.03	2198905
2021-03-24	25.30	25.91	24.84	24.85	906353
2021-03-25	24.50	26.46	24.46	26.29	1470938
2021-03-26	26.61	27.71	26.31	27.66	1299808
2021-03-29	27.55	28.48	27.50	28.21	1706923
2021-03-30	28.36	28.50	27.17	27.78	1706972
2021-03-31	28.03	28.95	27.84	27.91	2113346
2021-04-01	28.14	28.36	27.86	28.20	1000259
2021-04-05	28.61	29.04	28.52	28.99	1299926
2021-04-06	29.05	29.29	28.38	28.78	1195079
2021-04-07	28.80	28.90	28.37	28.51	731866
2021-04-08	28.53	28.61	27.38	27.43	1371689
2021-04-09	27.42	27.85	27.22	27.85	1377662
2021-04-12	28.00	29.02	27.95	29.02	1428369
2021-04-13	29.09	29.33	28.39	28.79	1185986
2021-04-14	28.64	29.80	28.64	29.63	1198753
2021-04-15	29.99	30.16	29.60	29.97	973628
2021-04-16	30.47	30.95	29.97	30.12	1191197
2021-04-19	30.34	30.52	29.69	29.85	1042824
2021-04-20	29.64	29.73	28.17	29.10	1346644
2021-04-21	28.94	29.85	28.94	29.67	762284
2021-04-22	29.70	29.80	28.78	28.89	821407
2021-04-23	29.06	30.11	28.99	30.00	920325
2021-04-26	30.06	31.44	30.06	31.29	1368841
2021-04-27	31.06	31.32	30.71	31.02	708172
2021-04-28	31.21	31.55	30.96	31.34	812828
2021-04-29	31.84	32.21	30.91	31.16	1060575
2021-04-30	30.82	31.27	30.15	30.20	1215137
2021-05-03	30.86	31.58	30.46	31.01	1206928
2021-05-04	30.76	31.57	29.53	31.53	1329169
2021-05-05	32.09	34.17	31.88	33.78	1723912
2021-05-06	33.81	34.68	32.92	34.65	1406328
2021-05-07	34.70	35.25	34.26	34.63	903834
2021-05-10	35.00	35.53	34.05	34.14	1168389
2021-05-11	33.52	34.37	33.09	34.32	1272710
2021-05-12	34.03	34.22	32.29	32.45	1295447
2021-05-13	32.66	34.07	32.14	33.52	1652825
2021-05-14	33.77	33.97	33.33	33.71	1006762
2021-05-17	33.59	34.86	33.50	34.71	1190130
2021-05-18	34.88	35.00	34.17	34.23	1279193
2021-05-19	33.50	33.79	32.83	33.22	1192425
2021-05-20	33.93	34.16	33.13	33.38	1216498
2021-05-21	33.77	34.18	33.40	33.89	966022
2021-05-24	34.07	34.27	33.53	34.24	871408
2021-05-25	34.39	34.93	34.22	34.40	1862928
2021-05-26	34.36	35.35	34.27	35.31	1273045
2021-05-27	35.80	36.20	35.05	35.79	1105431
2021-05-28	35.98	36.07	35.37	35.93	837536
2021-06-01	36.56	37.57	36.47	37.37	1181035
2021-06-02	37.50	37.69	36.75	37.14	1107801
2021-06-03	36.90	37.45	36.29	37.20	1121693
2021-06-04	37.48	37.48	36.69	37.19	884557
2021-06-07	37.21	37.47	36.04	36.38	1203354
2021-06-08	36.22	37.14	35.35	36.82	1272808
2021-06-09	38.48	38.87	37.30	37.88	1222003
2021-06-10	38.19	38.65	37.16	37.18	1069053
2021-06-11	37.59	37.95	37.09	37.41	908300
2021-06-14	37.27	37.60	36.02	36.30	1222696
2021-06-15	36.41	36.84	35.93	36.81	821827
2021-06-16	36.76	36.98	36.29	36.59	755337
2021-06-17	36.40	36.57	33.32	34.16	2157645
2021-06-18	33.85	34.16	32.48	32.85	2058515
2021-06-21	33.38	33.99	33.25	33.55	965761
2021-06-22	33.78	34.59	33.34	34.31	1583227
2021-06-23	34.32	34.89	33.86	34.36	1232521
2021-06-24	34.82	35.80	34.36	35.42	1325797
2021-06-25	35.63	36.30	34.71	34.91	3710325
2021-06-28	34.86	34.90	34.00	34.19	1117835
2021-06-29	34.74	35.27	34.16	34.51	971012
2021-06-30	34.58	35.18	34.42	34.80	1555791
2021-07-01	35.35	35.94	35.03	35.46	1207314
2021-07-02	35.26	35.86	34.70	35.54	742309
2021-07-06	35.50	35.75	33.72	33.93	1462899
2021-07-07	33.77	34.68	33.60	33.89	1069351
2021-07-08	32.99	33.91	32.74	33.31	1063378
2021-07-09	34.09	34.89	33.73	34.57	951400
2021-07-12	34.07	35.19	33.76	34.88	713265
2021-07-13	34.95	35.04	33.72	33.84	996304
2021-07-14	34.25	35.18	33.94	33.99	676513
2021-07-15	33.53	34.27	33.44	33.78	770034
2021-07-16	33.99	34.11	31.72	31.83	1413466
2021-07-19	30.69	31.35	30.33	30.88	1471317
2021-07-20	30.98	32.34	30.87	32.12	1429251
2021-07-21	32.30	33.03	32.28	32.32	936357
2021-07-22	32.33	32.39	31.75	31.89	669886
2021-07-23	32.25	32.41	31.52	31.92	536858
2021-07-26	31.96	32.63	31.96	32.28	948448
2021-07-27	31.80	32.38	31.26	32.27	948085
2021-07-28	32.30	32.94	31.71	32.62	708157
2021-07-29	32.87	33.44	32.65	32.93	902877
2021-07-30	33.30	34.79	33.04	33.25	1922899
2021-08-02	33.65	34.79	33.28	33.51	1218492
2021-08-03	34.26	34.35	32.88	34.15	1468836
2021-08-04	34.02	34.19	32.68	32.69	919846
2021-08-05	32.97	33.57	32.96	32.99	840387
2021-08-06	33.66	33.88	33.21	33.65	514989
2021-08-09	33.39	33.94	33.00	33.68	591279
2021-08-10	33.56	34.16	33.55	33.95	875801
2021-08-11	34.35	34.87	33.79	34.80	688957
2021-08-12	34.80	35.10	33.89	34.19	570629
2021-08-13	34.15	34.70	34.15	34.49	494764
2021-08-16	33.84	34.03	33.01	33.88	867034
2021-08-17	33.44	33.90	33.02	33.68	514092
2021-08-18	33.41	33.68	33.00	33.02	516205
2021-08-19	32.28	32.62	31.32	31.39	963801
2021-08-20	31.31	31.75	31.00	31.32	1208476
2021-08-23	31.97	32.66	31.61	32.55	938638
2021-08-24	32.91	33.92	32.91	33.57	643913
2021-08-25	33.49	34.54	33.28	34.19	681410
2021-08-26	34.19	34.45	33.78	33.84	619971
2021-08-27	34.19	35.13	33.91	34.73	1201618
2021-08-30	34.91	35.00	33.96	33.99	786841
2021-08-31	33.78	33.87	33.10	33.51	958362
2021-09-01	33.51	33.59	32.75	33.47	932394
2021-09-02	33.51	34.06	33.30	33.70	903306
2021-09-03	33.63	34.13	33.16	33.37	608188
2021-09-07	32.99	33.23	32.78	32.80	1076908
2021-09-08	32.89	32.90	31.11	31.16	1133811
2021-09-09	31.10	32.05	30.88	31.61	906390
2021-09-10	32.08	32.28	31.12	31.16	933156
2021-09-13	31.66	32.34	30.92	31.61	2320190
2021-09-14	31.86	31.86	30.91	31.00	900251
2021-09-15	31.14	31.67	31.03	31.56	1069032
2021-09-16	31.48	31.65	30.70	30.73	955045
2021-09-17	30.34	30.64	29.56	29.75	3119015
2021-09-20	28.04	28.83	27.32	28.02	2677822
2021-09-21	28.22	28.39	26.51	27.01	2918535
2021-09-22	27.49	28.24	27.14	27.16	3683012
2021-09-23	27.56	27.95	27.34	27.35	3432556
2021-09-24	27.12	27.52	26.95	27.32	2510169
2021-09-27	27.47	30.23	27.45	29.88	3831301
2021-09-28	29.91	30.38	29.23	29.27	1552052
2021-09-29	29.32	29.55	29.00	29.30	1850211
2021-09-30	29.52	30.61	29.06	29.06	2396319
2021-10-01	29.29	30.38	29.14	29.92	1928332
2021-10-04	29.94	30.48	29.46	29.47	1809781
2021-10-05	29.68	30.58	29.45	30.39	1917995
2021-10-06	29.87	30.32	29.18	29.90	1346381
2021-10-07	30.39	30.87	30.19	30.46	934336
2021-10-08	30.63	31.24	30.51	31.14	1097706
2021-10-11	31.29	32.15	31.26	31.37	765404
2021-10-12	31.35	31.48	30.62	30.91	973175
2021-10-13	30.76	30.91	29.84	30.04	782578
2021-10-14	30.49	31.04	30.38	30.95	749932
2021-10-15	31.17	31.46	30.83	30.89	986361
2021-10-18	30.47	30.76	30.33	30.64	1038917
2021-10-19	30.79	30.84	30.40	30.53	837068
2021-10-20	30.38	30.81	30.25	30.61	1041855
2021-10-21	30.37	30.38	29.03	29.53	1752348
2021-10-22	29.60	30.02	29.16	29.19	1301862
2021-10-25	29.57	29.89	29.37	29.43	1665869
2021-10-26	29.59	29.66	28.76	28.95	1700358
2021-10-27	28.80	29.00	27.92	27.95	1528507
2021-10-28	28.01	28.57	28.01	28.41	1262380
2021-10-29	28.19	28.65	27.70	28.02	1984875
2021-11-01	28.15	29.14	28.10	28.71	1315417
2021-11-02	28.58	29.63	28.49	29.50	1260644
2021-11-03	29.45	30.59	29.40	30.15	1147582
2021-11-04	30.30	30.46	29.03	29.52	1691743
2021-11-05	32.16	32.74	31.70	32.56	3012380
2021-11-08	33.05	33.39	31.70	31.73	1832734
2021-11-09	31.66	32.12	30.95	31.57	1356668
2021-11-10	31.35	31.77	31.16	31.30	1024394
2021-11-11	31.83	32.55	31.47	32.14	1093502
2021-11-12	32.39	33.28	32.25	33.16	1327769
2021-11-15	33.42	33.74	32.95	33.10	915875
2021-11-16	33.11	33.49	32.97	33.05	949257
2021-11-17	32.99	33.14	32.23	32.41	1075025
2021-11-18	32.60	32.66	31.71	31.90	991155
2021-11-19	31.50	31.88	31.22	31.75	1195935
2021-11-22	32.00	32.95	31.94	32.33	1293078
2021-11-23	32.43	33.24	32.21	33.12	1094891
2021-11-24	32.94	33.33	32.51	32.52	825870
2021-11-26	31.15	31.64	30.30	30.85	978298
2021-11-29	31.50	31.79	30.53	31.04	1444369
2021-11-30	30.56	30.76	29.26	29.70	2074118
2021-12-01	30.67	31.69	29.69	29.70	1795443
2021-12-02	30.05	30.34	29.51	29.82	1634124
2021-12-03	29.99	30.28	28.86	29.25	1706909
2021-12-06	29.76	30.88	29.15	30.43	1601855
2021-12-07	31.12	32.26	31.06	31.95	1640034
2021-12-08	32.16	32.55	31.92	32.15	1075298
2021-12-09	31.65	33.08	31.53	32.83	1334799
2021-12-10	33.29	33.67	32.50	32.60	1103041
2021-12-13	32.60	32.80	31.30	31.47	997366
2021-12-14	31.39	32.50	31.35	31.81	1255318
2021-12-15	32.10	32.63	31.06	32.60	1519285
2021-12-16	32.95	33.45	32.64	32.74	1161503
2021-12-17	32.54	32.79	32.09	32.42	2771502
2021-12-20	31.66	31.66	30.45	31.35	1267894
2021-12-21	31.71	32.12	31.51	31.96	1367267
2021-12-22	31.92	32.32	31.80	32.17	993178
2021-12-23	32.14	32.20	31.58	31.72	1086125
2021-12-27	31.92	32.61	31.66	32.56	1214970
2021-12-28	32.69	33.59	32.52	33.10	1344854
2021-12-29	32.76	33.35	32.75	33.21	1307380
2021-12-30	33.37	34.09	33.16	33.18	921960
2021-12-31	33.06	33.86	33.04	33.56	1032268
2022-01-03	33.90	34.77	33.87	34.00	1161219
2022-01-04	34.54	35.79	34.42	35.62	2139058
2022-01-05	35.90	36.34	35.04	35.20	1606119
2022-01-06	35.30	36.34	35.30	35.69	1436897
2022-01-07	35.75	36.33	35.54	36.03	1064059
2022-01-10	36.17	36.66	34.60	35.07	1099591
2022-01-11	35.50	35.62	34.87	35.57	727302
2022-01-12	36.13	36.31	35.65	35.97	639749
2022-01-13	36.00	36.69	35.94	36.07	795985
2022-01-14	35.50	36.31	35.18	36.16	617331
2022-01-18	36.05	36.21	35.03	35.63	951742
2022-01-19	36.20	36.33	35.51	35.54	1135194
2022-01-20	35.49	35.69	34.26	34.33	944694
2022-01-21	33.66	34.54	33.41	33.53	1094661
2022-01-24	32.62	33.00	31.08	32.75	1753947
2022-01-25	32.04	33.36	31.30	33.02	1108959
2022-01-26	33.28	33.74	32.15	32.61	1107934
2022-01-27	33.20	33.90	32.17	32.57	942821
2022-01-28	32.50	32.51	31.53	32.47	964053
2022-01-31	32.00	32.85	31.60	32.71	1498041
2022-02-01	33.00	33.65	32.74	33.57	1279746
2022-02-02	33.76	34.00	33.09	33.81	1218371
2022-02-03	33.46	34.53	33.34	33.51	909593
2022-02-04	33.35	33.69	32.66	32.98	878798
2022-02-07	33.09	33.15	32.57	32.70	891857
2022-02-08	32.87	34.64	32.85	34.55	1586840
2022-02-09	34.66	36.14	34.66	36.04	1025613
2022-02-10	35.68	36.97	35.25	35.47	1508293
2022-02-11	32.35	32.54	29.81	30.00	7468428
2022-02-14	29.95	30.12	29.33	29.77	2660450
2022-02-15	29.95	31.15	29.65	31.02	2557766
2022-02-16	30.99	31.68	30.81	31.21	1651648
2022-02-17	30.76	30.99	29.52	29.53	2048403
2022-02-18	29.64	30.01	29.04	29.23	1808916
2022-02-22	29.24	29.69	28.40	28.61	1821259
2022-02-23	28.84	29.39	28.08	27.90	1893396
2022-02-24	26.86	27.12	26.06	27.02	3274346
2022-02-25	27.26	28.71	27.26	28.69	2131506
2022-02-28	27.87	28.07	27.13	27.60	2005434
2022-03-01	27.51	27.81	25.73	25.98	2899335
2022-03-02	26.44	27.52	26.41	27.01	1792511
2022-03-03	27.14	27.33	26.03	26.64	2208726
2022-03-04	26.11	26.25	25.05	25.23	2271899
2022-03-07	25.21	25.23	23.07	23.12	3938718
2022-03-08	23.72	24.53	22.56	23.70	4271273
2022-03-09	24.79	25.85	24.45	25.47	2643895
2022-03-10	24.97	26.04	24.87	25.88	2331895
2022-03-11	26.18	27.10	26.16	26.36	2796755
2022-03-14	27.15	28.37	27.10	27.57	3251171
2022-03-15	27.58	27.91	26.67	27.66	2341433
2022-03-16	28.31	29.07	28.20	28.84	2720498
2022-03-17	28.46	29.38	28.46	29.17	1899719
2022-03-18	28.91	30.19	28.71	30.09	8053852
2022-03-21	30.08	30.59	29.38	29.93	1716907
2022-03-22	30.29	30.75	30.01	30.54	1726393
2022-03-23	30.23	30.91	30.08	30.55	1364100
2022-03-24	30.97	32.15	30.70	32.02	1691018
2022-03-25	31.82	32.15	31.63	32.03	1106407
2022-03-28	31.92	32.00	31.26	31.64	888614
2022-03-29	31.95	32.59	31.62	32.18	1964495
2022-03-30	32.29	32.66	32.00	32.23	1273168
2022-03-31	32.24	32.58	31.48	31.48	1224257
2022-04-01	31.98	32.47	31.92	32.26	1196276
2022-04-04	32.32	32.49	31.76	32.32	1184541
2022-04-05	32.00	32.74	31.97	32.61	2314974
2022-04-06	32.26	32.29	31.44	31.94	1486790
2022-04-07	31.71	31.81	30.59	31.62	1335194
2022-04-08	31.78	32.59	31.62	32.30	1550049
2022-04-11	32.38	33.38	32.19	32.44	1762936
2022-04-12	32.84	33.30	32.38	32.51	1093417
2022-04-13	32.50	33.46	32.50	33.44	1104195
2022-04-14	33.87	34.30	33.46	33.80	1339339
2022-04-18	33.68	34.24	33.55	33.72	973385
2022-04-19	33.77	35.53	33.66	35.35	1216956
2022-04-20	35.31	36.05	35.02	35.65	1177283
2022-04-21	36.09	36.57	34.99	35.12	1082590
2022-04-22	34.92	34.95	33.65	33.73	1222010
2022-04-25	33.17	33.39	31.53	33.29	1485041
2022-04-26	33.17	33.20	32.23	32.27	1213612
2022-04-27	32.65	33.62	32.34	32.64	1543330
2022-04-28	33.09	33.27	32.21	33.26	1725817
2022-04-29	33.41	34.32	32.99	33.07	1567040
2022-05-02	33.62	33.87	32.10	33.10	2133582
2022-05-03	35.83	39.20	35.76	38.91	5212156
2022-05-04	39.42	42.00	39.11	41.51	3740942
2022-05-05	40.92	41.79	39.59	39.89	4137153
2022-05-06	39.85	40.64	38.67	40.06	2511688
2022-05-09	39.39	40.25	38.79	38.91	2382496
2022-05-10	39.11	39.53	36.77	37.60	1938135
2022-05-11	38.17	39.74	37.92	38.42	1908141
2022-05-12	37.91	38.32	36.81	37.67	1334791
2022-05-13	38.44	39.67	38.42	39.09	1773415
2022-05-16	39.29	41.36	38.33	40.53	2971614
2022-05-17	41.61	42.85	41.31	42.82	2262915
2022-05-18	42.27	43.06	40.98	41.35	1491729
2022-05-19	40.54	42.07	39.88	41.33	1900038
2022-05-20	41.85	42.26	39.60	40.80	1507552
2022-05-23	42.10	42.32	40.71	41.35	1229208
2022-05-24	40.60	41.05	39.59	40.84	873717
2022-05-25	40.42	41.58	40.42	41.26	1223416
2022-05-26	41.73	43.49	41.73	43.17	1786773
2022-05-27	43.05	44.00	42.57	43.99	1714205
2022-05-31	43.61	43.91	42.90	43.09	1359470
2022-06-01	43.26	44.09	42.74	43.54	1229798
2022-06-02	43.69	44.54	43.33	44.53	1117778
2022-06-03	44.10	44.34	43.21	43.63	1047803
2022-06-06	44.00	44.95	43.61	44.43	807457
2022-06-07	44.11	44.79	43.49	44.79	1023337
2022-06-08	44.23	44.42	43.28	43.50	1092239
2022-06-09	43.10	43.32	42.12	42.13	1088196
2022-06-10	41.04	41.59	40.17	40.71	1338012
2022-06-13	39.32	39.66	38.10	38.48	1689959
2022-06-14	37.69	37.69	35.70	36.36	2511500
2022-06-15	36.67	37.08	35.03	35.61	2303637
2022-06-16	34.52	34.52	30.60	31.65	3487065
2022-06-17	31.36	31.95	30.07	31.59	4255943
2022-06-21	32.34	32.86	31.41	31.44	2227472
2022-06-22	30.90	31.32	29.95	30.99	1849290
2022-06-23	30.89	31.37	28.87	29.39	2394275
2022-06-24	29.77	31.92	29.57	31.56	3563764
2022-06-27	31.64	31.78	31.00	31.35	1656247
2022-06-28	31.66	32.49	31.10	31.73	1691740
2022-06-29	31.92	31.92	30.89	31.72	1704676
2022-06-30	30.91	32.63	30.63	32.02	2377089
2022-07-01	31.64	32.71	30.26	31.47	1614592
2022-07-05	30.28	30.47	29.08	30.09	1253169
2022-07-06	29.93	30.37	29.15	30.22	1207687
2022-07-07	30.55	31.91	30.54	31.41	1439627
2022-07-08	31.89	31.89	30.74	31.24	1108213
2022-07-11	30.75	31.47	30.61	31.09	692574
2022-07-12	30.84	32.36	30.84	31.70	1286941
2022-07-13	30.97	31.78	30.64	31.65	980187
2022-07-14	30.68	31.06	30.24	31.01	1129981
2022-07-15	31.86	31.97	31.01	31.51	882110
2022-07-18	31.89	32.83	31.80	31.88	1141770
2022-07-19	32.41	34.21	32.26	33.87	2206019
2022-07-20	33.70	34.29	33.26	33.79	1208714
2022-07-21	33.54	34.19	33.17	34.00	1106820
2022-07-22	34.37	34.70	33.40	33.56	1426249
2022-07-25	33.99	34.26	33.46	34.19	1098492
2022-07-26	34.01	34.38	33.73	34.02	862842
2022-07-27	34.15	34.39	33.52	34.22	1586362
2022-07-28	34.50	34.92	34.13	34.90	1493517
2022-07-29	37.07	38.36	35.52	35.59	2789842
2022-08-01	35.59	35.66	34.51	35.12	1575836
2022-08-02	34.97	35.48	34.50	34.77	1263832
2022-08-03	35.03	35.03	33.97	34.46	1108162
2022-08-04	34.40	35.35	34.29	34.96	1037126
2022-08-05	34.63	35.21	34.39	34.49	829151
2022-08-08	34.88	35.35	34.40	34.40	750651
2022-08-09	34.47	34.64	34.02	34.44	926244
2022-08-10	35.05	35.73	34.80	35.38	1085898
2022-08-11	35.80	36.74	35.78	35.75	1153302
2022-08-12	36.05	36.70	35.78	36.66	734537
2022-08-15	35.91	36.54	35.68	36.38	849515
2022-08-16	36.31	37.77	36.20	37.39	1314329
2022-08-17	36.71	36.73	36.11	36.55	1005985
2022-08-18	36.81	37.25	36.47	37.19	794439
2022-08-19	36.93	37.15	36.40	36.75	1264337
2022-08-22	36.04	36.14	35.29	35.79	950967
2022-08-23	36.11	36.85	36.05	36.60	869762
2022-08-24	36.50	36.50	35.95	36.32	757380
2022-08-25	36.58	37.31	36.58	37.30	620530
2022-08-26	37.33	37.72	35.67	35.76	979494
2022-08-29	35.20	35.67	35.02	35.38	895918
2022-08-30	35.63	35.77	34.06	34.38	1127356
2022-08-31	34.51	34.56	33.61	33.73	1150506
2022-09-01	33.31	33.43	32.68	33.41	912867
2022-09-02	34.13	34.33	32.99	33.24	935117
2022-09-06	33.64	34.01	32.52	32.93	937813
2022-09-07	32.75	34.34	32.57	34.33	904977
2022-09-08	33.81	34.99	33.69	34.68	1056164
2022-09-09	35.13	36.00	35.13	35.73	1087101
2022-09-12	36.30	36.97	36.18	36.62	1269444
2022-09-13	35.35	35.78	34.62	34.89	1394235
2022-09-14	34.75	34.79	33.40	33.94	1142888
2022-09-15	33.84	34.80	33.52	33.81	1053188
2022-09-16	33.01	33.02	31.05	31.49	2942955
2022-09-19	30.83	32.56	30.53	32.43	1414575
2022-09-20	31.71	31.75	29.95	30.73	1925072
2022-09-21	29.19	29.98	28.10	28.14	3393842
2022-09-22	28.23	28.29	26.64	26.65	2934275
2022-09-23	25.85	26.18	24.80	25.23	3263826
2022-09-26	24.97	25.38	23.92	23.94	3635645
2022-09-27	24.37	24.71	23.85	24.10	3841126
2022-09-28	24.17	24.90	23.91	24.50	3441423
2022-09-29	24.02	24.23	23.58	24.19	2714047
2022-09-30	24.33	25.41	24.25	24.65	2143046
2022-10-03	25.13	26.32	25.10	26.02	2364404
2022-10-04	26.43	27.33	26.43	27.30	1991331
2022-10-05	26.26	28.18	26.07	27.91	3024929
2022-10-06	27.55	27.94	26.73	26.93	2026717
2022-10-07	26.54	26.92	26.00	26.37	2138986
2022-10-10	26.84	27.23	26.62	26.90	1477383
2022-10-11	26.54	26.94	26.16	26.53	1937971
2022-10-12	26.62	26.95	26.29	26.46	1455847
2022-10-13	25.65	27.66	25.61	27.41	2232391
2022-10-14	27.67	27.85	26.33	26.39	1537465
2022-10-17	27.17	28.35	27.08	28.29	2981538
2022-10-18	29.05	29.49	28.76	29.16	3554311
2022-10-19	28.81	29.41	28.39	28.77	2533342
2022-10-20	28.82	29.78	28.54	28.59	1895253
2022-10-21	28.58	29.68	28.58	29.51	2077973
2022-10-24	29.43	29.82	28.61	28.93	1547774
2022-10-25	28.38	29.72	28.33	29.05	2586898
2022-10-26	27.74	29.78	27.62	29.22	2465762
2022-10-27	29.39	29.93	28.81	28.91	1550562
2022-10-28	28.78	29.24	28.12	28.67	1130750
2022-10-31	28.57	29.11	28.42	28.63	1153515
2022-11-01	28.94	29.17	28.46	28.71	1285257
2022-11-02	28.77	29.32	27.80	27.83	1462552
2022-11-03	27.17	28.23	26.92	27.89	1125960
2022-11-04	28.88	30.99	28.88	30.25	1842188
2022-11-07	30.39	30.78	29.79	30.29	1015998
2022-11-08	30.63	31.09	30.15	30.36	794143
2022-11-09	29.95	30.32	29.61	29.69	589511
2022-11-10	30.96	32.49	30.96	32.45	1461012
2022-11-11	32.99	34.37	32.82	33.43	1901774
2022-11-14	32.86	33.74	32.66	33.40	1018687
2022-11-15	33.84	34.42	33.19	33.44	1547027
2022-11-16	33.12	33.40	32.24	32.39	1539807
2022-11-17	31.56	33.10	31.49	33.08	920620
2022-11-18	33.52	33.57	32.76	33.07	798318
2022-11-21	32.42	32.65	31.78	32.17	933447
2022-11-22	32.76	33.16	32.59	32.86	805107
2022-11-23	32.80	32.97	32.33	32.84	888830
2022-11-25	32.64	32.84	32.27	32.78	608179
2022-11-28	32.13	32.13	31.39	31.43	1082252
2022-11-29	30.85	31.28	30.17	31.01	2029385
2022-11-30	31.40	31.50	29.63	31.05	1940744
2022-12-01	31.15	31.82	31.00	31.25	1249072
2022-12-02	30.86	31.76	30.51	31.37	812665
2022-12-05	30.87	31.19	30.57	30.75	754332
2022-12-06	30.87	31.29	30.40	30.89	1165288
2022-12-07	30.43	31.10	30.16	30.34	716172
2022-12-08	30.69	31.00	29.76	29.84	1029701
2022-12-09	29.71	30.19	29.40	29.54	1063251
2022-12-12	29.64	30.61	29.15	30.52	1492773
2022-12-13	31.71	32.29	31.29	31.51	1525264
2022-12-14	31.32	32.09	31.30	31.79	1492016
2022-12-15	31.12	31.12	30.19	30.28	1109981
2022-12-16	30.07	30.96	29.94	30.77	4330109
2022-12-19	30.74	31.09	29.96	30.27	900102
2022-12-20	30.38	31.15	30.21	30.93	1289518
2022-12-21	31.25	31.43	30.80	30.95	967366
2022-12-22	30.55	30.60	29.08	29.63	1294636
2022-12-23	29.49	30.79	29.45	30.77	968387
2022-12-27	30.95	31.22	30.67	30.92	643597
2022-12-28	31.05	31.05	29.97	30.00	585127
2022-12-29	30.10	31.17	29.97	30.88	652282
2022-12-30	30.52	30.77	30.30	30.62	774815
2023-01-03	30.64	31.01	30.14	30.62	769855
2023-01-04	31.00	31.91	30.86	31.55	771919
2023-01-05	31.04	31.37	30.48	30.70	1050712
2023-01-06	31.21	32.51	30.99	32.40	836413
2023-01-09	32.83	33.06	32.49	32.55	623503
2023-01-10	31.64	32.03	30.93	31.99	1063755
2023-01-11	32.67	33.26	32.61	32.96	864160
2023-01-12	33.01	33.43	32.73	33.27	782763
2023-01-13	32.97	33.73	32.72	33.58	749194
2023-01-17	33.44	33.60	33.01	33.09	573543
2023-01-18	33.62	34.13	33.07	33.09	787262
2023-01-19	32.67	32.80	31.54	32.62	692354
2023-01-20	32.77	33.83	32.50	33.72	729788
2023-01-23	33.57	34.11	33.34	33.92	693485
2023-01-24	34.75	35.40	34.17	34.46	1456376
2023-01-25	33.85	34.23	33.64	34.05	545868
2023-01-26	33.95	35.01	33.65	34.98	623001
2023-01-27	34.67	35.64	34.67	35.10	911327
2023-01-30	34.76	35.22	34.31	35.13	714999
2023-01-31	35.37	36.45	35.19	36.39	969589
2023-02-01	36.10	36.70	35.27	36.33	928626
2023-02-02	36.39	36.52	35.76	35.97	903406
2023-02-03	35.54	36.19	35.34	35.89	829351
2023-02-06	35.46	35.56	34.81	35.36	761275
2023-02-07	35.26	35.97	34.99	35.89	701639
2023-02-08	35.48	35.88	34.94	34.94	895477
2023-02-09	35.37	35.50	33.16	33.50	2159556
2023-02-10	33.94	34.55	32.71	34.35	2259554
2023-02-13	34.58	35.22	34.12	35.06	1135270
2023-02-14	34.68	35.19	34.34	34.67	876670
2023-02-15	34.15	34.79	33.96	34.47	1126862
2023-02-16	33.58	35.59	33.47	34.85	1264893
2023-02-17	34.63	35.09	34.26	35.08	1212247
2023-02-21	34.69	34.91	32.83	33.45	1170985
2023-02-22	33.47	33.94	33.30	33.54	835456
2023-02-23	33.80	34.03	33.37	33.94	975759
2023-02-24	33.14	33.84	32.94	33.75	994760
2023-02-27	34.32	34.65	33.98	34.05	1119576
2023-02-28	33.75	34.58	33.75	34.18	1012083
2023-03-01	34.22	35.25	33.94	34.84	845264
2023-03-02	34.50	36.21	34.35	36.12	1833443
2023-03-03	36.25	36.94	35.91	36.73	1418348
2023-03-06	36.46	36.63	35.20	35.58	1602901
2023-03-07	35.52	35.78	33.72	34.21	1309839
2023-03-08	34.13	34.51	33.64	34.13	782225
2023-03-09	34.15	34.33	32.69	32.72	910552
2023-03-10	32.55	32.58	31.03	31.21	1010143
2023-03-13	30.40	30.93	30.05	30.17	1006867
2023-03-14	31.15	31.48	30.47	31.09	1239744
2023-03-15	29.90	30.22	28.28	28.57	2303836
2023-03-16	27.99	29.44	27.75	29.39	1368963
2023-03-17	29.14	29.15	28.21	28.67	4820168
2023-03-20	29.12	29.52	28.71	29.12	1476418
2023-03-21	29.86	30.34	29.70	29.92	995548
2023-03-22	29.73	30.29	29.16	29.18	810809
2023-03-23	29.32	29.91	28.12	28.38	1066933
2023-03-24	27.97	28.81	27.75	28.80	625286
2023-03-27	29.34	29.75	29.07	29.16	904605
2023-03-28	29.15	29.49	28.95	29.32	748680
2023-03-29	29.85	30.08	29.48	29.78	1045943
2023-03-30	30.31	30.36	29.53	29.63	614043
2023-03-31	29.85	30.05	29.44	29.94	1337510
2023-04-03	30.14	30.71	30.04	30.28	884725
2023-04-04	30.29	30.29	29.04	29.38	805755
2023-04-05	28.86	29.02	28.40	28.74	1267314
2023-04-06	28.64	28.65	28.24	28.49	898712
2023-04-10	28.53	29.91	28.52	29.81	1153580
2023-04-11	29.87	30.35	29.78	30.18	767683
2023-04-12	30.69	30.69	29.44	29.58	875347
2023-04-13	29.73	30.29	29.34	30.22	782114
2023-04-14	30.29	30.47	29.29	29.80	992689
2023-04-17	29.94	29.94	29.40	29.62	719323
2023-04-18	29.69	29.78	29.27	29.52	489154
2023-04-19	29.28	29.40	29.05	29.27	794626
2023-04-20	28.89	29.11	28.54	28.73	905172
2023-04-21	28.52	28.60	28.07	28.22	752129
2023-04-24	28.30	28.95	28.25	28.92	746824
2023-04-25	28.37	28.64	27.54	27.57	923601
2023-04-26	27.32	27.68	27.12	27.31	822278
2023-04-27	27.60	28.05	26.96	27.95	1524833
2023-04-28	27.63	29.35	27.63	29.07	2221596
2023-05-01	29.39	30.17	29.22	29.76	1216164
2023-05-02	29.31	30.48	28.42	30.35	2046063
2023-05-03	30.40	30.86	29.10	29.19	2042792
2023-05-04	29.20	29.38	27.76	28.50	1435383
2023-05-05	29.19	29.55	28.94	29.51	1004865
2023-05-08	29.93	30.05	29.07	29.36	698258
2023-05-09	28.99	29.21	28.67	29.02	613332
2023-05-10	29.62	29.69	28.49	28.85	844463
2023-05-11	28.43	28.81	28.16	27.92	881119
2023-05-12	28.11	28.32	27.96	28.30	792555
2023-05-15	28.54	29.08	28.23	28.98	841847
2023-05-16	28.78	29.02	27.85	27.87	1065976
2023-05-17	28.01	28.83	27.93	28.63	1117818
2023-05-18	28.50	30.20	28.45	29.99	2029863
2023-05-19	30.25	30.35	29.38	29.68	1256976
2023-05-22	29.77	29.92	29.08	29.14	1000977
2023-05-23	28.94	29.41	28.74	29.00	1063211
2023-05-24	28.73	28.82	28.30	28.40	688266
2023-05-25	28.30	28.69	27.87	28.01	737200
2023-05-26	28.12	28.56	27.57	28.52	1572035
2023-05-30	28.58	28.91	27.57	27.72	1185778
2023-05-31	27.43	27.54	26.40	26.49	1238822
2023-06-01	26.69	27.39	26.50	27.11	1222162
2023-06-02	30.70	34.28	30.36	33.64	5705818
2023-06-05	33.77	35.85	33.77	33.64	3680028
2023-06-06	33.87	35.01	33.63	34.72	2367427
2023-06-07	34.73	34.89	33.84	34.16	1849435
2023-06-08	34.20	34.25	32.61	33.00	1805501
2023-06-09	32.70	32.82	31.77	32.06	2311985
2023-06-12	32.47	32.71	31.16	31.45	2647482
2023-06-13	31.83	32.46	31.60	32.22	2070759
2023-06-14	32.37	33.13	32.17	33.10	1931252
2023-06-15	32.79	34.36	32.30	34.28	2766705
2023-06-16	34.37	34.37	33.48	33.90	2648897
2023-06-20	33.14	33.92	33.03	33.85	1635077
2023-06-21	33.53	34.12	33.26	33.95	1472188
2023-06-22	33.15	33.56	32.73	33.43	2536768
2023-06-23	32.79	33.59	32.46	33.48	3995881
2023-06-26	33.51	34.48	33.28	34.15	1752377
2023-06-27	34.17	35.27	34.05	34.91	1445971
2023-06-28	34.85	35.41	34.39	35.36	1540869
2023-06-29	35.35	36.16	35.03	35.89	2597633
2023-06-30	36.23	37.34	36.04	36.89	2499621
2023-07-03	36.89	37.44	36.81	37.23	651753
2023-07-05	36.86	37.03	36.16	36.17	1888060
2023-07-06	35.60	36.19	35.30	35.97	1488586
2023-07-07	36.02	37.81	36.02	37.02	1415452
2023-07-10	36.79	37.47	36.48	37.23	777402
2023-07-11	37.54	37.86	37.30	37.71	859946
2023-07-12	38.04	38.84	38.00	38.32	1109548
2023-07-13	38.45	38.91	38.19	38.80	710540
2023-07-14	38.76	38.76	37.59	38.30	969760
2023-07-17	38.19	38.32	37.57	38.26	595448
2023-07-18	38.30	38.94	38.17	38.57	1036867
2023-07-19	38.43	38.61	38.00	38.57	965283
2023-07-20	38.90	39.05	38.10	38.33	637427
2023-07-21	38.30	38.67	37.87	38.44	1073791
2023-07-24	38.30	38.49	37.44	37.55	1008681
2023-07-25	37.82	38.71	37.76	38.51	1264827
2023-07-26	38.29	38.80	38.07	38.41	932753
2023-07-27	38.25	38.58	37.04	37.95	1791241
2023-07-28	37.42	38.44	36.49	36.57	3251992
2023-07-31	36.53	37.04	35.53	36.98	1862462
2023-08-01	36.40	36.95	36.11	36.86	1362097
2023-08-02	36.13	36.70	35.93	36.63	1462760
2023-08-03	36.26	37.14	35.73	36.57	1524820
2023-08-04	36.75	37.83	36.75	37.21	1589900
2023-08-07	37.39	37.49	36.79	37.33	952345
2023-08-08	36.61	37.04	36.25	36.87	1240198
2023-08-09	37.08	37.14	35.54	35.60	1474648
2023-08-10	35.81	36.05	34.54	34.74	1455333
2023-08-11	34.61	34.70	34.15	34.05	1891840
2023-08-14	33.93	34.44	33.59	34.41	1265551
2023-08-15	33.94	33.94	33.07	33.12	1259887
2023-08-16	33.02	33.32	32.40	32.54	1096822
2023-08-17	32.78	32.88	32.32	32.44	931739
2023-08-18	32.01	32.55	31.97	32.38	1061679
2023-08-21	32.53	32.64	31.75	31.90	708511
2023-08-22	32.04	32.21	31.70	32.03	785054
2023-08-23	31.92	32.46	31.71	32.01	883701
2023-08-24	31.90	33.04	31.76	32.24	966536
2023-08-25	32.48	32.94	32.10	32.74	700649
2023-08-28	33.00	33.55	32.99	33.42	692104
2023-08-29	33.48	34.31	33.43	34.22	959369
2023-08-30	34.21	34.32	33.81	34.00	564934
2023-08-31	34.12	34.39	33.79	34.02	761237
2023-09-01	34.49	35.15	34.39	34.99	856420
2023-09-05	34.47	34.51	33.23	33.33	1088344
2023-09-06	33.33	33.74	32.89	33.31	599219
2023-09-07	32.89	33.17	31.70	31.89	2010730
2023-09-08	32.00	32.21	31.52	31.97	1071375
2023-09-11	32.31	32.39	31.66	31.74	568875
2023-09-12	31.50	32.06	31.50	31.87	619419
2023-09-13	31.83	32.03	31.42	31.55	750217
2023-09-14	32.05	32.36	31.81	32.33	811088
2023-09-15	32.12	32.47	31.69	31.85	2067800
2023-09-18	31.86	31.86	31.39	31.54	901327
2023-09-19	31.46	31.82	31.02	31.09	1116261
2023-09-20	31.32	31.80	30.90	30.92	725772
2023-09-21	30.57	31.01	30.33	30.43	859197
2023-09-22	30.50	30.69	30.10	30.12	557508
2023-09-25	29.93	30.58	29.43	29.74	1331212
2023-09-26	29.30	29.49	28.15	28.62	2324872
2023-09-27	28.92	29.14	27.28	27.48	2161815
2023-09-28	27.49	28.42	27.49	27.80	1630279
2023-09-29	28.17	28.52	27.88	28.05	957264
2023-10-02	27.76	27.92	27.01	27.34	1140735
2023-10-03	27.00	27.34	26.73	26.83	926950
2023-10-04	26.96	27.08	26.21	27.05	1390979
2023-10-05	26.89	27.40	26.17	26.48	1149251
2023-10-06	26.40	26.66	25.80	26.18	1279698
2023-10-09	25.89	26.17	25.66	25.81	1447987
2023-10-10	26.19	26.53	25.80	26.31	2580407
2023-10-11	26.39	26.84	26.05	26.49	1107749
2023-10-12	26.51	26.51	25.26	25.68	1333403
2023-10-13	25.80	25.88	25.37	25.67	972944
2023-10-16	26.02	26.39	25.83	26.03	1125339
2023-10-17	25.75	26.90	25.75	26.66	1033274
2023-10-18	25.97	26.16	25.39	25.79	1048854
2023-10-19	25.51	25.78	24.93	25.03	895863
2023-10-20	25.05	25.49	24.95	24.98	885669
2023-10-23	24.55	24.89	24.38	24.54	1192527
2023-10-24	24.77	24.83	24.07	24.09	1039917
2023-10-25	23.87	24.05	23.49	23.61	852447
2023-10-26	23.67	24.60	23.46	24.24	2166412
2023-10-27	23.97	24.64	22.88	23.58	2327467
2023-10-30	23.87	25.10	23.87	24.72	3153293
2023-10-31	24.75	24.90	24.04	24.11	1050979
2023-11-01	23.85	24.05	23.48	23.94	1074471
2023-11-02	24.26	24.49	23.93	24.44	1042019
2023-11-03	24.61	26.14	24.61	25.68	1209128
2023-11-06	25.79	25.99	25.20	25.26	730780
2023-11-07	25.08	25.10	24.45	24.72	865104
2023-11-08	24.71	24.77	24.26	24.64	961151
2023-11-09	24.98	24.98	24.14	24.31	910676
2023-11-10	24.40	24.46	23.89	24.42	1595875
2023-11-13	24.21	25.11	24.06	24.83	1949455
2023-11-14	25.46	27.51	25.45	26.83	2480687
2023-11-15	26.83	27.40	26.67	27.13	1283873
2023-11-16	27.00	27.07	26.38	26.49	1000976
2023-11-17	26.77	27.33	26.74	27.28	1519488
2023-11-20	27.29	27.32	26.84	27.03	1026836
2023-11-21	26.85	26.92	25.95	25.98	1228000
2023-11-22	26.07	26.30	25.74	26.22	588153
2023-11-24	26.17	26.79	26.17	26.37	371931
2023-11-27	26.12	26.23	25.90	26.19	759840
2023-11-28	26.19	26.31	25.75	26.13	640772
2023-11-29	26.60	27.17	26.46	26.70	1513711
2023-11-30	26.82	27.64	26.56	27.43	2495607
2023-12-01	28.60	29.89	28.46	29.68	2833675
2023-12-04	29.53	29.92	29.32	29.58	1183432
2023-12-05	29.31	29.34	28.49	28.73	875515
2023-12-06	29.00	29.68	28.57	28.79	859354
2023-12-07	28.99	29.07	28.52	28.79	965714
2023-12-08	28.85	29.62	28.71	28.90	551743
2023-12-11	28.76	29.19	28.64	29.02	672655
2023-12-12	28.99	28.99	28.17	28.45	916379
2023-12-13	28.27	29.22	27.94	29.16	1398535
2023-12-14	29.87	31.83	29.87	31.40	2812526
2023-12-15	31.32	31.58	30.18	30.44	2275354
2023-12-18	30.76	30.95	30.20	30.81	1032767
2023-12-19	31.22	31.37	30.48	30.82	1308269
2023-12-20	30.60	30.97	30.21	30.30	1087249
2023-12-21	30.77	31.29	30.04	31.06	1171735
2023-12-22	31.20	32.64	31.13	31.79	1665593
2023-12-26	31.77	32.61	31.66	32.42	723820
2023-12-27	32.42	32.56	32.02	32.47	675736
2023-12-28	32.29	32.42	31.93	32.14	569409
2023-12-29	31.91	32.03	31.18	31.54	1143456
2024-01-02	31.20	32.70	31.03	31.78	1280602
2024-01-03	31.19	31.33	30.31	30.95	1439562
2024-01-04	30.90	31.18	30.41	30.63	882678
2024-01-05	30.47	32.05	30.47	31.28	2168863
2024-01-08	31.05	31.60	30.76	31.36	755784
2024-01-09	30.78	30.98	30.35	30.71	1065622
2024-01-10	30.56	30.79	30.28	30.46	654357
2024-01-11	30.35	30.48	29.95	30.22	735659
2024-01-12	30.68	30.80	30.05	30.19	612480
2024-01-16	29.82	30.00	29.35	29.59	960105
2024-01-17	29.07	29.07	28.57	28.83	914218
2024-01-18	28.98	29.52	28.64	29.35	1024171
2024-01-19	29.25	29.26	28.52	29.22	817543
2024-01-22	29.14	30.02	28.98	29.76	1067364
2024-01-23	30.43	32.19	30.13	32.17	2477303
2024-01-24	32.31	32.48	31.20	31.26	1343644
2024-01-25	31.69	31.79	31.01	31.69	722752
2024-01-26	32.00	32.25	31.17	31.29	1052216
2024-01-29	31.25	31.40	30.76	31.32	761374
2024-01-30	31.00	31.38	30.95	31.02	1204661
2024-01-31	31.00	31.46	30.04	30.17	1228641
2024-02-01	30.58	30.93	30.18	30.77	749734
2024-02-02	30.25	31.04	29.75	30.65	729942
2024-02-05	30.00	30.17	29.49	29.89	892951
2024-02-06	29.83	30.90	29.83	30.03	806826
2024-02-07	30.30	30.30	29.25	30.00	946226
2024-02-08	30.08	30.19	29.53	30.00	778806
2024-02-09	30.00	30.22	29.49	30.09	632882
2024-02-12	30.09	31.76	30.09	31.18	1056972
2024-02-13	30.22	30.69	29.84	30.49	1698094
2024-02-14	28.29	28.70	26.54	26.64	4638844
2024-02-15	27.13	28.14	27.01	27.82	2040151
2024-02-16	27.69	28.81	27.56	28.12	1477713
2024-02-20	27.71	28.60	27.52	28.47	1224668
2024-02-21	28.46	29.04	28.30	29.02	843090
2024-02-22	29.07	29.83	29.03	29.45	1265441
2024-02-23	29.52	29.80	29.24	29.48	697089
2024-02-26	29.26	29.59	28.79	28.87	653463
2024-02-27	29.24	29.44	28.78	28.93	654383
2024-02-28	28.53	28.97	28.45	28.72	1373157
2024-02-29	18.00	20.56	15.10	19.67	27410197
2024-03-01	19.83	21.10	19.70	20.78	5962615
2024-03-04	20.70	21.20	19.98	20.19	2565044
2024-03-05	19.75	20.94	19.68	20.51	2685310
2024-03-06	20.75	22.15	20.72	22.03	2579341
2024-03-07	25.50	26.06	24.66	25.36	6205029
2024-03-08	25.44	26.08	25.32	25.84	2729466
2024-03-11	26.05	26.94	25.78	26.12	1727661
2024-03-12	26.03	26.39	25.77	26.10	1146964
2024-03-13	26.09	26.97	26.03	26.84	1434412
2024-03-14	26.45	26.77	26.22	26.65	1366968
2024-03-15	26.52	27.39	26.52	27.14	2936480
2024-03-18	27.30	27.94	27.04	27.80	1818416
2024-03-19	27.64	28.23	27.25	27.45	1639221
2024-03-20	27.51	27.74	26.70	27.29	1371111
2024-03-21	27.51	27.67	27.08	27.26	1201906
2024-03-22	27.28	27.91	27.26	27.86	1338474
2024-03-25	27.42	28.47	27.33	28.37	1892238
2024-03-26	28.61	28.67	27.34	27.37	1266866
2024-03-27	27.55	28.90	27.36	28.88	1696408
2024-03-28	25.00	27.40	24.24	26.26	6323594
2024-04-01	26.22	28.87	26.00	28.74	3571837
2024-04-02	28.19	28.35	26.98	27.62	2534727
2024-04-03	28.25	28.75	27.55	28.73	1483136
2024-04-04	28.97	29.07	27.27	27.29	1424526
2024-04-05	27.18	27.18	26.34	27.02	1130295
2024-04-08	27.31	27.78	27.02	27.05	915975
2024-04-09	28.00	28.64	27.37	28.16	1175656
2024-04-10	27.60	28.03	27.33	27.51	917561
2024-04-11	27.67	27.67	27.04	27.30	821059
2024-04-12	27.05	27.19	26.35	26.48	736567
2024-04-15	26.71	26.93	25.84	26.02	982304
2024-04-16	25.75	26.55	25.64	26.41	1336335
2024-04-17	26.68	26.94	26.33	26.37	1147005
2024-04-18	26.72	26.75	26.06	26.48	1233471
2024-04-19	26.40	26.54	25.83	25.91	899985
2024-04-22	26.08	26.71	26.01	26.43	1038898
2024-04-23	26.27	26.92	26.12	26.73	1141036
2024-04-24	26.76	27.48	26.68	27.08	1039663
2024-04-25	27.01	27.24	26.38	27.03	924935
2024-04-26	27.01	27.33	26.49	27.32	776635
2024-04-29	27.48	27.82	27.27	27.69	1075019
2024-04-30	27.37	27.76	26.71	26.75	1486535
2024-05-01	26.61	27.25	25.75	26.00	2490215
2024-05-02	26.32	26.88	25.81	26.15	1713715
2024-05-03	26.06	27.62	26.06	26.57	1709363
2024-05-06	26.90	27.37	26.45	27.36	1226900
2024-05-07	27.42	28.00	27.11	27.97	1363134
2024-05-08	27.50	27.84	26.88	27.50	1077014
2024-05-09	27.58	28.45	27.36	28.43	1128418
2024-05-10	28.54	29.06	28.42	28.90	1175494
2024-05-13	29.21	29.21	28.42	28.46	1213126
2024-05-14	28.91	29.08	28.67	28.96	892156
2024-05-15	29.00	29.18	28.66	29.13	1104413
2024-05-16	29.13	29.14	28.77	28.87	779216
2024-05-17	28.95	29.17	28.84	28.89	757926
2024-05-20	28.86	28.96	28.55	28.93	686966
2024-05-21	28.81	28.86	27.69	27.79	849312
2024-05-22	27.49	27.65	27.00	27.15	651185
2024-05-23	27.20	27.31	26.53	27.00	724692
2024-05-24	27.25	27.25	26.39	26.57	1316302
2024-05-28	26.66	26.98	26.55	26.65	902683
2024-05-29	26.13	26.22	25.35	25.45	1184341
2024-05-30	25.38	25.98	25.31	25.59	701546
2024-05-31	25.56	25.67	24.51	24.82	1895839
2024-06-03	25.35	25.48	24.26	24.41	1744369
2024-06-04	24.00	24.20	22.98	23.10	1888776
2024-06-05	23.20	24.09	23.06	23.96	1457427
2024-06-06	23.97	24.42	23.81	23.90	903340
2024-06-07	23.41	24.24	23.16	24.17	928913
2024-06-10	23.94	24.18	23.71	23.93	978719
2024-06-11	23.80	23.98	23.41	23.74	801871
2024-06-12	24.39	24.74	24.10	24.24	2169985
2024-06-13	24.23	25.80	24.22	25.56	3801696
2024-06-14	25.41	25.79	24.22	24.38	2356083
2024-06-17	24.35	24.76	23.99	24.30	991116
2024-06-18	24.24	24.45	23.42	23.85	1089501
2024-06-20	23.81	24.15	22.97	23.01	1876155
2024-06-21	22.99	23.01	22.51	22.91	2428852
2024-06-24	22.99	23.60	22.75	23.28	1653882
2024-06-25	23.16	23.95	22.55	22.86	1549933
2024-06-26	22.83	23.31	22.49	22.96	1136760
2024-06-27	23.01	23.13	22.65	23.09	1099812
2024-06-28	23.20	23.56	22.37	22.57	1919076
2024-07-01	22.67	23.06	22.30	22.62	1114779
2024-07-02	22.70	22.96	22.46	22.56	683494
2024-07-03	22.72	23.13	22.61	22.69	421483
2024-07-05	22.49	22.66	21.94	22.11	1700678
2024-07-08	22.32	22.57	22.10	22.32	706897
2024-07-09	23.46	23.49	22.29	22.45	1570113
2024-07-10	22.64	23.22	22.51	23.17	1096387
2024-07-11	23.68	24.45	23.64	24.26	1198201
2024-07-12	24.56	25.04	24.34	24.51	1063586
2024-07-15	24.31	25.26	24.29	24.93	1243658
2024-07-16	24.96	25.54	24.96	24.99	821674
2024-07-17	24.92	25.38	24.56	24.57	1107154
2024-07-18	24.40	24.64	23.80	24.13	891038
2024-07-19	24.00	24.00	23.24	23.48	751472
2024-07-22	23.69	24.17	23.13	24.00	1166994
2024-07-23	23.71	24.43	23.60	24.17	1071323
2024-07-24	24.10	24.37	23.45	23.49	678428
2024-07-25	23.35	23.93	23.11	23.89	1248004
2024-07-26	24.40	24.50	23.48	24.32	1112893
2024-07-29	24.43	24.49	23.77	23.86	762443
2024-07-30	23.90	24.28	23.45	23.75	827152
2024-07-31	24.00	24.44	23.81	24.17	1309710
2024-08-01	24.27	24.46	23.07	23.31	1543876
2024-08-02	20.10	21.09	18.77	20.54	5325152
2024-08-05	19.43	19.76	18.47	18.75	3136521
2024-08-06	18.75	19.32	18.52	18.72	2502336
2024-08-07	19.17	19.30	17.77	17.83	2428368
2024-08-08	18.03	18.31	17.83	18.26	2181916
2024-08-09	18.15	18.77	17.97	18.12	1865996
2024-08-12	18.01	18.07	17.67	17.87	1278379
2024-08-13	17.98	18.33	17.81	18.18	1128357
2024-08-14	18.31	18.68	18.18	18.01	1267675
2024-08-15	18.24	18.91	18.16	18.73	1078939
2024-08-16	18.59	18.77	18.40	18.65	1050589
2024-08-19	18.71	18.78	18.51	18.54	786566
2024-08-20	18.44	18.59	18.14	18.21	1030175
2024-08-21	18.47	18.72	18.22	18.70	790453
2024-08-22	18.75	18.86	18.36	18.36	910007
2024-08-23	18.57	19.37	18.56	19.30	951716
2024-08-26	19.58	19.96	19.45	19.51	888188
2024-08-27	19.39	19.50	19.12	19.37	688991
2024-08-28	19.20	19.25	18.74	18.99	1312118
2024-08-29	19.15	19.60	18.90	19.34	1026318
2024-08-30	19.51	19.59	19.15	19.44	937479
2024-09-03	18.92	19.04	18.45	18.63	1760154
2024-09-04	18.63	18.93	18.35	18.53	1474197
2024-09-05	18.65	18.79	18.35	18.50	1133565
2024-09-06	18.50	18.66	17.45	17.47	1483148
2024-09-09	17.48	17.63	16.75	17.10	2241452
2024-09-10	17.05	17.14	16.56	16.79	1309546
2024-09-11	16.85	17.04	16.18	17.02	1813490
2024-09-12	17.08	17.24	16.59	17.15	1079035
2024-09-13	17.45	18.10	17.34	17.95	1318203
2024-09-16	18.01	18.38	17.87	18.04	1514482
2024-09-17	18.19	18.56	18.14	18.48	1268435
2024-09-18	18.54	19.17	18.27	18.48	1214328
2024-09-19	19.21	19.39	19.00	19.24	1049713
2024-09-20	19.10	19.14	18.56	18.70	1781252
2024-09-23	18.78	19.10	18.38	18.77	1886959
2024-09-24	19.20	19.93	18.88	19.55	1538266
2024-09-25	19.47	19.47	18.57	18.69	1527695
2024-09-26	19.35	20.80	19.35	20.80	2046671
2024-09-27	21.08	21.27	20.59	20.72	1577082
2024-09-30	20.60	20.72	20.12	20.32	1343630
2024-10-01	20.24	20.34	19.47	19.71	1352639
2024-10-02	19.75	20.08	19.63	19.71	874109
2024-10-03	19.41	19.54	19.16	19.23	1286743
2024-10-04	19.75	19.94	19.31	19.57	1992109
2024-10-07	19.85	20.29	19.65	20.07	1451427
2024-10-08	19.59	19.91	19.00	19.54	1361365
2024-10-09	19.59	20.13	19.50	19.66	1156396
2024-10-10	19.72	19.97	19.52	19.78	943762
2024-10-11	19.70	20.49	19.70	20.38	1438682
2024-10-14	20.23	20.27	19.71	19.96	1398753
2024-10-15	19.85	20.12	19.51	19.51	1803346
2024-10-16	19.85	20.29	19.63	19.86	1471215
2024-10-17	19.99	20.10	19.49	19.76	1308772
2024-10-18	19.99	20.02	19.57	19.65	1103008
2024-10-21	19.60	19.79	18.86	18.87	1702542
2024-10-22	18.90	18.97	18.50	18.69	1291500
2024-10-23	18.50	18.64	18.00	18.32	1199717
2024-10-24	18.48	18.65	18.03	18.60	1943394
2024-10-25	18.45	18.80	18.13	18.32	1536127
2024-10-28	18.40	18.76	18.29	18.48	1160576
2024-10-29	18.37	18.57	18.16	18.29	1261058
2024-10-30	18.22	18.70	18.16	18.31	1583958
2024-10-31	18.24	18.29	17.88	18.16	2440049
2024-11-01	18.22	18.30	17.64	17.82	1621588
2024-11-04	20.39	21.25	19.90	20.58	5529810
2024-11-05	20.14	20.46	19.70	19.88	2168374
2024-11-06	20.58	20.92	20.11	20.72	3020294
2024-11-07	20.88	20.92	20.31	20.45	1584613
2024-11-08	20.25	20.25	19.49	19.79	1641509
2024-11-11	19.89	19.99	19.62	19.81	1117680
2024-11-12	19.50	19.73	19.04	19.30	1102003
2024-11-13	19.30	19.59	19.11	19.16	1083923
2024-11-14	19.22	19.43	18.82	19.07	1288569
2024-11-15	19.13	19.38	18.77	18.89	1889033
2024-11-18	19.02	19.16	18.79	19.05	1441779
2024-11-19	18.75	19.13	18.57	18.85	1037505
2024-11-20	18.86	19.35	18.70	19.25	1440339
2024-11-21	19.37	20.99	19.31	20.80	2740207
2024-11-22	20.94	21.61	20.94	21.53	1708957
2024-11-25	21.81	22.11	21.72	21.94	1518371
2024-11-26	21.69	21.93	21.31	21.92	1614586
2024-11-27	22.00	22.38	21.39	21.82	1168423
2024-11-29	21.92	22.15	21.63	21.74	708418
2024-12-02	21.68	21.76	21.12	21.65	1536465
2024-12-03	21.74	21.94	21.33	21.63	1203835
2024-12-04	21.67	21.68	21.05	21.28	1004943
2024-12-05	21.29	21.35	20.41	21.10	1797561
2024-12-06	21.36	21.56	20.76	21.00	1208958
2024-12-09	21.42	22.27	21.41	21.72	2702218
2024-12-10	22.24	22.24	20.95	21.17	2353166
2024-12-11	21.26	21.35	19.40	19.42	3290755
2024-12-12	19.40	19.54	18.62	19.40	3852343
2024-12-13	19.40	19.50	18.86	19.04	1100666
2024-12-16	18.93	19.31	18.63	18.76	1806884
2024-12-17	18.57	18.81	18.13	18.21	1468399
2024-12-18	18.29	18.59	17.29	17.36	1963245
2024-12-19	17.49	17.85	17.33	17.47	1949701
2024-12-20	17.29	17.96	17.23	17.72	4025792
2024-12-23	17.72	17.80	17.25	17.54	1120261
2024-12-24	17.54	17.68	17.29	17.54	661936
2024-12-26	17.40	17.67	17.31	17.33	1161898
2024-12-27	17.31	17.66	16.99	17.01	1348825
2024-12-30	17.01	17.01	16.46	16.82	1261766
2024-12-31	16.93	17.17	16.76	16.90	1259851
2025-01-02	16.93	17.35	16.62	16.71	1260343
2025-01-03	16.71	16.81	16.34	16.69	1513016
2025-01-06	16.95	17.33	16.76	16.93	1236561
2025-01-07	17.44	18.91	17.35	18.76	3290220
2025-01-08	18.49	18.51	17.54	17.90	1677433
2025-01-10	17.50	17.90	17.40	17.64	2132698
2025-01-13	17.66	18.53	17.66	18.38	1769891
2025-01-14	18.54	18.73	18.32	18.63	1491429
2025-01-15	19.25	19.43	18.69	18.79	1070199
2025-01-16	18.76	19.19	18.60	19.09	892924
2025-01-17	19.24	19.53	19.13	19.40	1414619
2025-01-21	19.64	20.12	19.50	19.91	2115962
2025-01-22	19.88	20.06	19.71	19.80	1102036
2025-01-23	19.70	20.03	19.56	19.99	1218000
2025-01-24	20.05	20.07	19.64	19.67	1469002
2025-01-27	19.71	19.72	18.78	19.10	1739370
2025-01-28	19.69	19.75	18.74	18.76	1764485
2025-01-29	18.73	19.06	18.56	18.95	1458458
2025-01-30	18.97	19.36	18.79	19.35	1548584
2025-01-31	19.26	19.43	18.85	18.99	2473841
2025-02-03	18.33	18.54	17.67	18.04	1702593
2025-02-04	18.11	18.89	18.06	18.72	1181176
2025-02-05	18.50	18.75	18.31	18.64	1314263
2025-02-06	18.80	19.06	18.50	18.69	923568
2025-02-07	18.69	18.69	17.99	18.26	1225529
2025-02-10	18.47	18.47	17.94	17.97	1072931
2025-02-11	17.92	18.26	17.88	18.20	2337095
2025-02-12	17.90	18.01	17.13	17.53	2659884
2025-02-13	17.54	17.82	17.26	17.79	1877725
2025-02-14	17.94	18.03	16.75	16.83	4120392
2025-02-18	17.44	17.71	16.44	17.48	2761025
2025-02-19	16.72	17.32	16.72	17.16	2291082
2025-02-20	17.30	17.79	17.19	17.48	1576888
2025-02-21	17.75	17.79	16.74	16.76	2028300
2025-02-24	16.71	16.74	16.15	16.15	2344885
2025-02-25	15.91	16.32	14.94	15.80	3608694
2025-02-26	16.00	16.19	15.56	16.00	2410890
2025-02-27	16.04	16.24	15.17	14.95	2003957
2025-02-28	14.86	15.10	14.65	14.95	2502572
2025-03-03	14.84	15.11	13.77	13.86	2855079
2025-03-04	13.62	13.79	13.31	13.41	2687947
2025-03-05	13.45	14.23	13.45	14.10	2419783
2025-03-06	13.96	14.26	13.71	13.99	2328257
2025-03-07	13.84	14.20	13.72	14.12	3954301
2025-03-10	14.00	14.54	13.34	13.45	4702887
2025-03-11	13.46	13.94	13.09	13.66	3278213
2025-03-12	13.83	14.14	13.58	13.96	3834624
2025-03-13	13.90	14.26	13.34	13.70	2580649
2025-03-14	14.17	14.66	13.96	14.40	3375024
2025-03-17	14.46	14.88	14.41	14.60	2666358
2025-03-18	14.66	15.00	14.47	14.63	2936859
2025-03-19	14.62	14.88	14.51	14.76	2286496
2025-03-20	14.56	14.84	14.23	14.67	2392623
2025-03-21	14.28	14.40	13.71	14.10	28509930
2025-03-24	14.31	14.72	14.22	14.45	2876697
2025-03-25	14.47	14.59	14.09	14.15	1793371
2025-03-26	14.16	14.41	13.70	13.83	1804973
2025-03-27	14.11	14.30	13.81	14.29	2437052
2025-03-28	14.20	14.28	13.42	13.72	2347671
2025-03-31	13.45	13.75	13.28	13.53	2043404
2025-04-01	13.25	13.38	12.73	12.96	3445813
2025-04-02	12.66	13.23	12.65	13.06	4556118
2025-04-03	12.39	12.44	11.34	11.42	4753938
2025-04-04	11.00	11.00	10.12	10.62	5121881
2025-04-07	10.20	11.23	9.64	10.53	4520221
2025-04-08	11.26	11.40	9.47	9.58	4407575
2025-04-09	9.40	12.11	9.33	11.88	3984770
2025-04-10	11.30	11.33	10.37	10.81	3055650
2025-04-11	10.79	11.35	10.45	11.28	2252092
2025-04-14	11.62	11.70	11.22	11.52	2129526
2025-04-15	11.42	11.58	11.10	11.11	1744975
2025-04-16	10.97	11.24	10.74	11.02	2390666
2025-04-17	11.12	11.45	11.05	11.36	1640400
2025-04-21	11.04	11.34	10.97	11.32	2257996
2025-04-22	11.64	12.29	11.56	12.06	4113521
2025-04-23	12.68	12.86	11.68	11.83	2231880
2025-04-24	11.99	12.44	11.77	12.44	2197319
2025-04-25	12.25	12.45	12.15	12.37	1658423
2025-04-28	12.40	12.73	12.14	12.34	1971073
2025-04-29	12.32	12.60	12.14	12.49	2476038
2025-04-30	12.13	12.39	11.97	12.38	2444444
2025-05-01	12.47	12.61	12.16	12.20	2307287
2025-05-02	12.49	12.71	12.22	12.50	1886600
2025-05-05	12.32	12.38	12.02	12.10	2335304
2025-05-06	11.99	12.20	11.86	12.10	3777680
2025-05-07	10.32	11.50	10.32	10.90	7950712
2025-05-08	11.18	11.49	11.06	11.24	5542048
2025-05-09	11.41	11.48	11.00	11.06	7193532
2025-05-12	11.68	12.15	11.68	11.99	6168570
2025-05-13	12.05	12.05	11.59	11.78	4403516
2025-05-14	11.63	11.75	11.23	11.42	4113757
2025-05-15	11.22	11.31	10.99	10.95	3895370
2025-05-16	10.97	11.18	10.79	11.17	3510404
2025-05-19	11.00	11.30	10.81	11.18	5778274
2025-05-20	11.23	11.28	11.06	11.17	2731666
2025-05-21	11.02	11.11	10.53	10.54	3174338
2025-05-22	10.46	10.99	10.43	10.85	4349027
2025-05-23	10.52	10.66	10.29	10.30	2997538
2025-05-27	10.51	10.64	10.43	10.62	3776394
2025-05-28	10.57	10.61	10.00	10.01	3932910
2025-05-29	10.30	10.30	9.93	10.11	4521385
2025-05-30	10.01	10.36	9.92	10.13	5382690
2025-06-02	10.19	10.23	9.13	9.40	6644034
2025-06-03	9.40	10.03	9.20	9.93	5328712
2025-06-04	9.99	10.16	9.94	10.07	3041436
2025-06-05	10.42	11.00	10.20	10.66	5534506
2025-06-06	10.94	11.36	10.77	11.12	4103490
2025-06-09	11.35	11.50	11.13	11.28	3288004
2025-06-10	11.41	11.88	11.20	11.66	3847380
2025-06-11	11.82	12.04	11.62	11.87	3743815
2025-06-12	11.61	11.70	11.32	11.47	2358170
2025-06-13	11.19	11.48	10.83	10.98	2965635
2025-06-16	11.30	11.36	10.89	10.94	2947342
2025-06-17	10.78	10.97	10.66	10.74	2757754
2025-06-18	10.49	11.74	10.44	11.00	6346177
2025-06-20	11.13	11.15	10.64	10.73	3297771
2025-06-23	10.51	10.69	10.14	10.60	3363856
2025-06-24	10.91	11.17	10.71	11.15	4153320
2025-06-25	11.15	11.53	10.98	11.40	3581248
2025-06-26	11.67	12.01	11.60	11.68	3706229
2025-06-27	11.77	11.94	11.47	11.72	24810175
2025-06-30	11.70	11.74	11.29	11.45	4116319

Explore More About CC

Coins representing dividend payouts and trends

CC Dividend History

Discover The Chemours Co'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

CC Stock Split History

Discover The Chemours Co'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

CC Historical Prices

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

Web Analytics