COMM Historical Prices

Summary

Key Stock Metrics

1.05

(July 5, 2024)

52-Week Low

8.39

(June 26, 2025)

52-Week High

42.75

(May 1, 2017)

All-Time High

8.20

(June 27, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2013-12-09	17.05	17.46	17.05	17.35	484498
2014-01-15	18.00	18.49	17.78	18.43	242535
2014-01-16	18.31	18.71	18.25	18.68	388209
2014-01-17	18.44	18.55	18.19	18.30	164106
2014-01-21	18.32	18.50	18.12	18.25	249688
2014-01-22	18.23	18.44	18.14	18.37	428353
2014-01-23	18.19	18.49	17.78	17.88	192773
2014-01-24	17.74	18.01	17.50	17.81	374540
2014-01-27	17.96	17.96	16.86	17.31	493181
2014-01-28	17.41	18.05	17.14	17.61	365244
2014-01-29	17.49	17.77	17.08	17.34	375458
2014-01-30	17.57	17.57	17.20	17.51	409768
2014-01-31	17.30	18.03	17.13	17.93	719009
2014-02-03	17.93	18.77	17.65	18.00	941755
2014-02-04	18.08	18.58	17.81	18.26	345677
2014-02-05	18.26	18.66	17.94	18.50	788997
2014-02-06	18.48	18.71	18.20	18.46	555212
2014-02-07	18.28	18.70	18.09	18.21	292684
2014-02-10	18.16	18.90	18.16	18.58	412692
2014-02-11	18.54	18.99	18.28	18.89	372342
2014-02-12	18.86	19.34	18.52	18.60	172756
2014-02-13	18.41	18.91	18.34	18.77	192572
2014-02-14	18.71	19.00	18.70	18.81	220635
2014-02-18	18.84	19.10	18.83	19.02	286042
2014-02-19	18.94	19.17	18.76	18.94	110773
2014-02-20	18.98	19.21	18.63	18.97	1037555
2014-02-21	23.50	24.38	21.82	21.92	2770947
2014-02-24	22.05	23.05	22.04	22.92	960775
2014-02-25	22.88	23.41	22.70	23.00	458209
2014-02-26	23.04	23.51	22.94	23.36	421521
2014-02-27	23.52	23.83	23.18	23.63	345170
2014-02-28	23.70	24.22	23.30	24.22	550695
2014-03-03	23.94	24.52	23.55	24.24	637669
2014-03-04	24.38	24.73	23.96	24.13	446413
2014-03-05	24.26	24.99	23.79	24.05	356110
2014-03-06	23.98	24.07	23.20	23.49	361190
2014-03-07	23.72	23.72	22.79	22.90	463265
2014-03-10	22.88	23.36	22.61	22.71	448735
2014-03-11	22.67	22.99	21.94	21.99	500721
2014-03-12	21.45	21.73	20.91	21.32	790223
2014-03-13	21.48	22.01	21.36	21.95	411123
2014-03-14	21.79	22.03	21.33	21.69	272690
2014-03-17	21.69	22.01	21.58	21.68	215452
2014-03-18	21.73	22.27	21.58	22.02	419717
2014-03-19	22.00	22.30	21.73	22.08	224859
2014-03-20	22.01	22.27	21.68	22.13	169319
2014-03-21	25.78	25.89	23.99	24.37	1146572
2014-03-24	24.94	25.50	24.23	24.43	497680
2014-03-25	23.97	24.87	23.16	24.49	906618
2014-03-26	24.49	24.70	23.70	23.85	1071219
2014-03-27	23.63	23.94	22.51	23.10	1610313
2014-03-28	22.37	23.30	21.89	22.94	8905809
2014-03-31	22.96	25.18	22.93	24.68	1821097
2014-04-01	24.61	25.84	24.29	25.36	898720
2014-04-02	25.22	26.53	24.65	25.71	1020551
2014-04-03	25.52	25.69	24.43	24.89	1243211
2014-04-04	24.88	25.48	24.30	24.68	1264998
2014-04-07	24.72	24.82	23.86	24.39	543134
2014-04-08	24.33	24.47	23.54	24.44	752726
2014-04-09	24.24	24.87	23.94	24.82	382614
2014-04-10	24.77	24.86	23.58	23.76	432595
2014-04-11	23.53	23.97	23.03	23.51	463081
2014-04-14	23.66	23.91	23.02	23.83	345814
2014-04-15	23.94	24.28	23.18	23.68	590614
2014-04-16	23.81	24.40	23.25	24.39	328628
2014-04-17	24.29	24.90	24.12	24.81	178021
2014-04-21	24.94	25.70	24.32	25.31	608830
2014-04-22	25.99	25.99	24.51	25.02	933187
2014-04-23	25.09	25.44	24.60	25.39	277863
2014-04-24	25.51	25.82	25.09	25.13	343957
2014-04-25	25.08	25.14	24.23	24.65	212677
2014-04-28	24.79	25.53	24.30	24.51	528219
2014-04-29	24.32	25.50	24.32	25.34	752359
2014-04-30	25.67	26.84	24.81	26.67	1904212
2014-05-01	26.80	27.80	26.57	27.68	1237709
2014-05-02	27.63	27.96	27.07	27.84	581838
2014-05-05	27.61	27.84	27.08	27.32	296042
2014-05-06	27.21	27.34	26.79	26.88	290245
2014-05-07	26.80	26.86	25.69	26.03	871860
2014-05-08	26.06	26.50	25.57	25.69	669077
2014-05-09	25.74	25.82	24.93	25.48	340759
2014-05-12	25.65	26.07	25.25	25.40	437649
2014-05-13	25.48	25.48	24.10	25.02	630136
2014-05-14	24.89	25.28	24.82	24.95	285863
2014-05-15	24.99	25.15	24.17	24.92	526015
2014-05-16	24.98	24.98	24.34	24.41	484498
2014-05-19	24.46	24.90	24.33	24.79	431020
2014-05-20	24.83	25.47	24.67	25.27	460346
2014-05-21	25.48	26.21	25.40	25.90	664793
2014-05-22	26.00	26.61	25.81	26.44	1221368
2014-05-23	26.17	26.55	25.82	26.44	387591
2014-05-27	26.59	27.18	26.45	26.49	455903
2014-05-28	26.56	27.16	25.97	26.78	358832
2014-05-29	26.81	27.24	26.29	27.00	343066
2014-05-30	26.92	27.25	26.28	26.44	1045814
2014-06-02	26.20	26.64	23.52	24.90	2445762
2014-06-03	23.59	25.04	23.57	24.52	792246
2014-06-04	24.54	25.03	24.28	24.88	933979
2014-06-05	25.00	25.06	24.26	24.40	729210
2014-06-06	24.38	25.03	24.27	24.89	571212
2014-06-09	25.70	25.90	24.66	25.01	1194382
2014-06-10	24.99	25.00	23.92	24.85	844290
2014-06-11	24.68	25.12	24.31	24.63	674844
2014-06-12	23.87	24.19	23.43	23.63	1443980
2014-06-13	23.21	23.32	22.66	23.12	8812563
2014-06-16	23.19	23.40	22.90	23.21	1590635
2014-06-17	23.22	23.35	22.97	23.20	1155233
2014-06-18	23.15	23.42	23.00	23.35	1391157
2014-06-19	23.32	23.83	23.08	23.79	1535353
2014-06-20	23.83	24.13	23.32	24.11	2381406
2014-06-23	23.99	24.41	23.99	24.31	1278031
2014-06-24	24.37	24.46	23.68	23.80	1339911
2014-06-25	23.73	23.78	23.07	23.30	1431777
2014-06-26	23.37	23.47	23.03	23.29	706151
2014-06-27	23.12	23.60	22.99	23.26	2619809
2014-06-30	23.30	23.52	23.00	23.13	1121821
2014-07-01	23.18	23.45	22.70	23.10	1218893
2014-07-02	23.06	23.63	23.06	23.35	1157460
2014-07-03	23.49	23.60	23.31	23.34	667567
2014-07-07	23.42	23.42	22.66	22.77	827027
2014-07-08	22.68	22.75	21.81	22.24	1465243
2014-07-09	22.34	22.77	22.25	22.46	855724
2014-07-10	22.13	22.60	21.79	22.26	803766
2014-07-11	22.26	22.67	22.19	22.50	510197
2014-07-14	22.70	23.26	22.70	23.05	604577
2014-07-15	23.00	23.18	22.61	22.85	633070
2014-07-16	23.00	23.38	22.74	23.34	756911
2014-07-17	23.35	23.48	22.97	23.02	1316944
2014-07-18	23.17	24.00	22.87	23.80	1411629
2014-07-21	23.66	23.98	21.85	23.96	509170
2014-07-22	24.00	24.36	23.50	24.08	483088
2014-07-23	24.16	24.16	23.06	23.26	1312600
2014-07-24	23.22	23.33	22.79	23.06	987259
2014-07-25	22.94	23.46	22.77	23.40	1066915
2014-07-28	23.44	24.16	23.13	24.09	1385262
2014-07-29	23.99	24.21	23.45	24.01	2199038
2014-07-30	24.03	24.19	23.81	24.07	2304524
2014-07-31	24.56	25.80	24.38	24.64	2715462
2014-08-01	24.41	25.04	23.99	24.89	1596577
2014-08-04	24.95	25.69	24.81	25.42	1638052
2014-08-05	24.91	25.18	24.74	25.01	1337554
2014-08-06	24.95	25.12	24.76	24.79	558080
2014-08-07	24.98	25.02	24.39	24.70	503700
2014-08-08	24.73	24.81	24.53	24.60	523168
2014-08-11	24.66	24.91	24.34	24.43	483982
2014-08-12	24.32	24.74	24.18	24.62	1040008
2014-08-13	24.67	25.27	24.46	25.26	732895
2014-08-14	25.15	25.76	25.00	25.43	1175340
2014-08-15	25.47	25.58	24.77	24.97	795166
2014-08-18	25.18	25.25	24.82	24.87	642618
2014-08-19	24.92	25.15	24.85	24.97	477825
2014-08-20	24.93	25.60	24.92	25.40	1058410
2014-08-21	25.47	26.10	25.47	26.08	720506
2014-08-22	25.92	25.98	25.63	25.89	597941
2014-08-25	25.92	26.06	25.67	25.99	1276409
2014-08-26	26.00	26.49	25.66	25.86	1085607
2014-08-27	25.77	26.06	25.62	25.73	471996
2014-08-28	25.67	25.91	25.38	25.69	358454
2014-08-29	25.77	25.88	25.34	25.76	337142
2014-09-02	25.49	26.71	25.48	26.50	1249581
2014-09-03	26.53	26.71	26.10	26.32	948314
2014-09-04	26.22	26.89	25.91	26.14	1323984
2014-09-05	26.28	26.59	25.91	26.24	432493
2014-09-08	26.37	26.37	25.90	26.10	414191
2014-09-09	26.11	26.11	25.29	25.36	464824
2014-09-10	25.36	25.78	25.29	25.70	450984
2014-09-11	25.61	26.09	25.60	25.80	779148
2014-09-12	25.79	25.86	24.72	25.19	1310965
2014-09-15	25.20	25.37	24.44	24.68	1010481
2014-09-16	24.67	24.75	24.28	24.63	806650
2014-09-17	24.60	24.77	24.10	24.25	652573
2014-09-18	24.40	25.11	24.30	24.77	661668
2014-09-19	24.86	25.00	24.43	24.64	1340879
2014-09-22	24.45	24.69	24.13	24.23	551755
2014-09-23	24.20	24.40	23.94	24.17	1190175
2014-09-24	24.10	24.72	24.04	24.48	534227
2014-09-25	24.50	24.52	24.22	24.31	446489
2014-09-26	24.30	24.55	24.13	24.22	318210
2014-09-29	24.06	24.37	23.93	24.28	286663
2014-09-30	24.27	24.30	23.82	23.91	587343
2014-10-01	23.82	24.24	23.66	23.94	714390
2014-10-02	24.02	24.31	23.70	24.11	419183
2014-10-03	24.20	24.43	23.56	23.81	772726
2014-10-06	23.96	23.96	23.19	23.45	949248
2014-10-07	23.28	23.59	22.95	23.15	507475
2014-10-08	23.10	23.57	22.88	23.49	1443665
2014-10-09	23.23	23.33	22.56	23.03	938686
2014-10-10	22.87	23.11	21.36	21.56	1815675
2014-10-13	21.45	21.85	20.81	21.29	1226664
2014-10-14	21.27	21.69	21.08	21.25	752512
2014-10-15	20.99	21.00	19.68	20.19	2268412
2014-10-16	19.87	21.28	19.76	21.00	1226499
2014-10-17	21.19	22.54	21.11	22.07	1079398
2014-10-20	21.99	22.34	21.85	22.18	416861
2014-10-21	22.29	22.97	22.21	22.77	573332
2014-10-22	22.85	23.16	22.32	22.36	412292
2014-10-23	22.54	23.05	22.33	23.03	584247
2014-10-24	23.08	23.12	22.64	22.82	467238
2014-10-27	20.81	22.42	20.50	22.40	1511832
2014-10-28	22.42	22.89	22.34	22.70	687727
2014-10-29	22.76	23.06	22.45	22.82	575481
2014-10-30	22.79	23.37	22.69	23.25	1368225
2014-10-31	21.60	22.66	20.76	21.54	6253674
2014-11-03	21.25	21.69	20.96	21.09	2406460
2014-11-04	20.21	21.73	20.21	21.56	1698962
2014-11-05	21.76	22.00	21.38	21.60	895201
2014-11-06	21.60	22.22	21.47	22.20	735088
2014-11-07	22.25	22.79	22.21	22.59	981073
2014-11-10	21.72	21.95	20.49	20.77	3023573
2014-11-11	20.83	21.16	20.73	21.10	924525
2014-11-12	20.98	21.13	20.77	21.12	701412
2014-11-13	21.16	21.52	20.93	21.20	151429
2014-11-14	20.78	21.42	20.76	21.20	600141
2014-11-17	21.21	21.22	20.70	20.78	696325
2014-11-18	20.83	21.87	20.78	21.58	849155
2014-11-19	21.62	21.85	21.37	21.47	559064
2014-11-20	21.40	21.80	21.32	21.67	462886
2014-11-21	21.91	22.11	21.74	21.78	575488
2014-11-24	21.85	22.20	21.55	22.05	904142
2014-11-25	22.22	22.48	21.91	22.19	802976
2014-11-26	22.24	22.52	22.21	22.51	490712
2014-11-28	22.56	22.58	22.06	22.20	470614
2014-12-01	22.10	22.36	21.89	22.22	855665
2014-12-02	22.14	22.57	22.00	22.50	408385
2014-12-03	22.51	23.19	22.35	23.10	668924
2014-12-04	23.01	23.66	22.72	23.41	3463025
2014-12-05	23.35	23.96	23.35	23.83	847342
2014-12-08	23.80	24.06	23.50	23.59	5369923
2014-12-09	23.33	23.65	23.28	23.35	1503832
2014-12-10	23.26	23.49	22.33	22.55	2232331
2014-12-11	22.75	22.82	22.13	22.30	1412390
2014-12-12	22.10	22.59	21.86	21.99	1288769
2014-12-15	22.05	22.21	21.77	21.96	1551234
2014-12-16	21.82	22.14	21.64	21.80	688093
2014-12-17	21.78	21.99	21.53	21.75	889241
2014-12-18	22.05	22.40	21.74	22.08	1706214
2014-12-19	22.10	22.54	21.83	22.48	665450
2014-12-22	22.54	22.80	22.22	22.75	622806
2014-12-23	22.80	23.08	22.61	23.00	635425
2014-12-24	23.02	23.26	22.84	23.19	131563
2014-12-26	23.22	23.26	23.07	23.24	158781
2014-12-29	23.24	23.44	23.03	23.11	318452
2014-12-30	23.01	23.14	22.83	22.97	715615
2014-12-31	22.98	23.25	22.79	22.83	544091
2015-01-02	22.97	23.36	22.84	22.97	964932
2015-01-05	22.94	23.17	22.54	23.10	1186097
2015-01-06	23.15	23.27	22.45	23.18	1595916
2015-01-07	23.25	23.43	22.71	23.31	1676976
2015-01-08	23.47	24.04	23.37	23.71	873355
2015-01-09	23.70	23.70	23.00	23.02	788845
2015-01-12	23.00	23.00	21.93	22.03	1588248
2015-01-13	22.07	22.55	21.34	21.41	979534
2015-01-14	21.23	21.42	21.02	21.38	1290179
2015-01-15	21.31	21.54	20.67	20.78	982901
2015-01-16	20.71	21.04	20.19	21.03	2708140
2015-01-20	21.15	21.40	20.87	21.27	861009
2015-01-21	21.18	21.51	20.95	21.14	499341
2015-01-22	21.29	21.41	20.63	21.30	805438
2015-01-23	21.28	21.76	21.00	21.65	685340
2015-01-26	21.00	21.68	20.96	21.61	949841
2015-01-27	22.75	26.18	22.58	25.57	10535515
2015-01-28	26.26	28.68	26.26	27.13	8039407
2015-01-29	27.15	28.10	26.68	28.08	2756766
2015-01-30	27.90	28.66	27.80	28.11	2629398
2015-02-02	28.13	29.21	27.91	28.98	2012173
2015-02-03	29.00	29.68	28.66	29.39	1768032
2015-02-04	29.30	30.06	29.17	30.03	1266732
2015-02-05	30.18	30.20	29.42	29.44	1084384
2015-02-06	29.45	30.00	29.25	29.62	763224
2015-02-09	29.67	29.91	29.21	29.68	1032537
2015-02-10	29.83	30.00	29.33	29.73	824130
2015-02-11	29.36	30.60	29.36	30.45	1218818
2015-02-12	30.47	31.07	30.06	30.23	1230165
2015-02-13	30.53	30.83	30.30	30.40	874995
2015-02-17	30.35	30.94	30.18	30.35	1044645
2015-02-18	30.07	31.19	30.07	31.13	2040650
2015-02-19	31.09	31.12	30.15	30.24	2125139
2015-02-20	30.64	31.95	29.76	31.10	4259545
2015-02-23	31.35	31.50	29.93	30.72	1765420
2015-02-24	29.86	31.32	29.50	30.76	2016008
2015-02-25	30.18	31.08	30.18	30.82	1259701
2015-02-26	30.89	31.37	30.72	31.30	621273
2015-02-27	31.07	31.52	30.68	31.50	1041232
2015-03-02	31.33	31.97	30.60	31.47	1393005
2015-03-03	31.36	32.00	31.27	31.56	991001
2015-03-04	31.55	31.82	31.05	31.18	952354
2015-03-05	30.64	30.76	29.91	30.30	5882702
2015-03-06	30.20	30.54	29.49	29.72	2277402
2015-03-09	30.00	30.34	29.85	29.90	1250567
2015-03-10	29.72	29.92	28.97	29.07	1374251
2015-03-11	29.21	29.78	29.10	29.55	900705
2015-03-12	29.55	29.89	29.36	29.80	840484
2015-03-13	29.83	29.93	29.40	29.65	1342947
2015-03-16	29.66	30.25	29.66	30.22	752177
2015-03-17	29.44	30.42	29.22	30.22	1385544
2015-03-18	30.25	31.00	30.08	30.68	1157457
2015-03-19	30.71	31.00	30.51	30.61	766951
2015-03-20	30.81	31.07	30.65	30.86	1392254
2015-03-23	30.97	31.11	30.70	30.77	688209
2015-03-24	30.66	30.81	30.20	30.27	571662
2015-03-25	30.25	30.45	29.54	29.61	530003
2015-03-26	29.51	29.89	28.69	28.87	1537410
2015-03-27	28.98	29.13	28.62	28.99	1307153
2015-03-30	29.12	29.41	28.95	29.15	865171
2015-03-31	29.12	29.17	28.51	28.54	1142728
2015-04-01	28.50	28.86	28.18	28.63	1849206
2015-04-02	28.64	29.04	28.64	28.95	1058548
2015-04-06	28.93	29.23	28.61	28.90	851535
2015-04-07	29.03	29.68	29.00	29.23	1093310
2015-04-08	29.24	29.64	29.00	29.32	964509
2015-04-09	29.30	29.67	29.00	29.46	991907
2015-04-10	29.52	29.78	29.09	29.41	1140372
2015-04-13	29.30	29.65	29.29	29.30	780051
2015-04-14	29.44	29.62	29.27	29.41	680759
2015-04-15	29.43	29.79	29.35	29.79	1046030
2015-04-16	29.77	29.77	29.40	29.60	455939
2015-04-17	29.38	29.45	28.88	29.14	506539
2015-04-20	29.37	29.74	29.22	29.48	716066
2015-04-21	29.66	29.88	29.46	29.81	1174123
2015-04-22	29.90	29.98	29.64	29.80	792083
2015-04-23	29.59	29.64	29.28	29.30	922248
2015-04-24	29.60	29.60	27.95	28.22	2133327
2015-04-27	28.21	28.77	28.13	28.18	756033
2015-04-28	28.25	28.74	28.16	28.59	1376771
2015-04-29	28.55	28.55	27.75	27.77	1572534
2015-04-30	29.80	29.93	29.30	29.51	3445410
2015-05-01	29.42	29.59	28.29	29.32	2309413
2015-05-04	29.30	29.62	29.16	29.39	1149740
2015-05-05	30.15	30.22	29.14	29.29	1487095
2015-05-06	29.39	29.39	28.93	29.18	749135
2015-05-07	29.12	29.52	28.79	29.39	762156
2015-05-08	29.53	29.90	29.41	29.85	889637
2015-05-11	29.85	30.41	29.72	30.34	1233049
2015-05-12	30.26	30.34	29.86	30.21	1059259
2015-05-13	30.22	30.55	30.06	30.09	573259
2015-05-14	30.09	30.75	29.96	30.73	592346
2015-05-15	30.65	30.98	30.46	30.95	660308
2015-05-18	30.86	31.43	30.86	31.33	1021853
2015-05-19	31.25	31.56	31.25	31.38	565243
2015-05-20	31.39	31.69	31.11	31.17	499341
2015-05-21	31.09	31.52	30.82	31.25	407692
2015-05-22	31.15	31.53	31.15	31.23	314088
2015-05-26	31.15	31.30	30.74	30.87	493331
2015-05-27	30.44	31.21	30.30	30.91	947934
2015-05-28	30.86	31.36	30.86	31.30	743317
2015-05-29	31.33	31.48	30.84	31.17	855205
2015-06-01	31.25	31.43	30.93	31.27	815810
2015-06-02	31.14	31.91	31.14	31.75	1601296
2015-06-03	31.74	32.43	31.66	32.18	1397916
2015-06-04	32.05	32.20	31.80	31.96	824188
2015-06-05	31.94	32.47	31.87	32.20	1705795
2015-06-08	32.05	32.38	31.66	31.82	736338
2015-06-09	31.77	31.96	31.21	31.89	454830
2015-06-10	32.07	32.53	32.04	32.42	435412
2015-06-11	30.50	31.39	30.40	31.17	9382694
2015-06-12	31.23	31.29	30.56	31.12	1937973
2015-06-15	30.95	31.23	30.68	30.98	1120462
2015-06-16	30.95	31.55	30.81	31.50	1096480
2015-06-17	31.64	32.24	31.58	31.96	1534581
2015-06-18	31.96	32.28	31.72	31.88	739425
2015-06-19	31.95	32.09	31.38	31.79	1910729
2015-06-22	31.91	32.07	31.72	31.86	437491
2015-06-23	31.87	32.09	31.63	31.89	861146
2015-06-24	31.74	32.00	31.33	31.47	554109
2015-06-25	31.59	31.76	31.19	31.37	666947
2015-06-26	31.45	31.51	30.93	31.04	3460763
2015-06-29	30.94	30.96	30.33	30.37	635538
2015-06-30	30.62	30.71	30.21	30.51	655991
2015-07-01	30.83	30.94	30.40	30.80	655984
2015-07-02	30.80	30.93	30.34	30.78	598888
2015-07-06	30.49	30.66	30.19	30.58	853561
2015-07-07	30.57	30.57	30.04	30.44	1196781
2015-07-08	30.07	30.29	28.92	29.53	3216631
2015-07-09	29.90	30.42	29.45	29.69	1085807
2015-07-10	30.01	30.05	29.36	29.79	701599
2015-07-13	30.01	30.42	29.61	30.36	1102885
2015-07-14	30.30	31.00	30.07	30.56	959177
2015-07-15	30.52	30.76	30.27	30.39	561371
2015-07-16	30.57	30.90	30.41	30.67	750673
2015-07-17	30.75	31.54	30.59	31.36	994023
2015-07-20	31.41	31.58	31.06	31.29	660614
2015-07-21	31.42	31.50	30.49	30.85	881582
2015-07-22	30.54	31.02	30.34	30.86	612562
2015-07-23	31.20	31.46	30.68	30.79	797877
2015-07-24	30.75	31.12	30.59	30.65	679798
2015-07-27	30.54	30.54	29.40	29.90	1717010
2015-07-28	29.07	31.87	29.07	31.14	2471466
2015-07-29	31.02	31.02	29.57	30.71	1961973
2015-07-30	30.60	31.55	29.95	31.21	2075742
2015-07-31	31.35	31.70	30.58	31.37	737897
2015-08-03	31.38	31.77	30.46	30.86	723712
2015-08-04	30.97	31.31	29.90	31.12	971326
2015-08-05	31.40	31.80	31.05	31.54	768463
2015-08-06	31.67	31.70	30.64	31.17	595008
2015-08-07	31.24	31.44	30.95	31.28	797828
2015-08-10	31.53	31.87	31.34	31.59	1596598
2015-08-11	31.50	31.50	30.41	30.50	1227014
2015-08-12	30.61	31.94	30.19	31.76	2073952
2015-08-13	31.61	31.95	31.37	31.51	1278195
2015-08-14	31.60	31.64	31.33	31.60	594704
2015-08-17	31.50	31.88	31.31	31.82	905192
2015-08-18	31.88	31.89	31.32	31.34	554043
2015-08-19	31.33	31.62	31.02	31.53	1017174
2015-08-20	31.15	31.53	30.41	30.58	999908
2015-08-21	30.23	30.53	29.12	29.31	1514461
2015-08-24	27.99	29.03	26.87	27.64	2267441
2015-08-25	28.33	28.76	27.96	28.17	1319375
2015-08-26	28.76	29.56	28.31	29.50	1345314
2015-08-27	29.83	31.10	29.40	30.73	1504828
2015-08-28	30.84	31.91	30.84	31.90	1041012
2015-08-31	32.10	32.65	31.49	32.35	1737465
2015-09-01	32.00	32.48	31.53	31.79	1450561
2015-09-02	32.24	32.30	31.65	32.23	1378219
2015-09-03	32.22	33.16	32.13	32.92	890689
2015-09-04	32.50	32.90	32.30	32.65	550579
2015-09-08	33.06	33.50	32.65	33.45	1394224
2015-09-09	33.76	34.12	33.30	33.41	1382288
2015-09-10	33.57	34.03	32.84	32.90	1317331
2015-09-11	32.82	32.95	31.45	31.65	3894361
2015-09-14	31.79	31.95	31.55	31.70	868436
2015-09-15	31.77	32.02	31.46	31.83	1096164
2015-09-16	31.93	32.73	31.85	32.39	1163955
2015-09-17	32.43	32.64	31.85	31.89	1186865
2015-09-18	31.59	31.73	31.23	31.39	1417845
2015-09-21	31.52	31.84	31.04	31.26	565141
2015-09-22	30.72	31.25	30.60	31.21	1017899
2015-09-23	30.77	31.39	30.77	30.88	928375
2015-09-24	30.66	30.85	29.97	30.77	1138608
2015-09-25	31.09	31.16	30.11	30.22	751052
2015-09-28	29.95	30.06	28.93	29.42	1459348
2015-09-29	29.52	29.57	28.87	29.03	1506702
2015-09-30	29.53	30.14	29.32	30.03	1351687
2015-10-01	29.56	30.14	28.81	30.09	2187394
2015-10-02	29.76	29.94	28.91	29.48	2100004
2015-10-05	29.77	30.49	29.11	29.92	1058710
2015-10-06	29.93	30.09	29.17	29.56	615801
2015-10-07	29.68	30.65	29.44	30.45	942086
2015-10-08	30.21	30.80	29.94	30.73	679093
2015-10-09	30.67	31.04	30.45	30.71	658628
2015-10-12	30.75	31.22	30.65	31.07	726488
2015-10-13	31.00	31.19	30.56	30.60	1107260
2015-10-14	30.57	31.13	30.48	30.81	503166
2015-10-15	30.86	31.22	30.77	31.22	492375
2015-10-16	31.17	31.84	31.07	31.76	605690
2015-10-19	31.63	32.08	31.40	31.71	667883
2015-10-20	31.64	31.99	31.48	31.85	509000
2015-10-21	31.80	31.99	31.25	31.34	285929
2015-10-22	31.48	32.30	31.44	31.70	864685
2015-10-23	31.60	32.26	31.60	32.14	680897
2015-10-26	32.02	32.42	31.86	32.26	799166
2015-10-27	32.06	32.14	31.41	31.60	1040804
2015-10-28	31.77	32.78	31.50	32.62	712197
2015-10-29	32.78	32.78	31.84	32.46	525604
2015-10-30	32.48	32.85	32.35	32.43	610969
2015-11-02	32.61	32.93	32.41	32.80	961598
2015-11-03	32.89	33.47	32.36	33.21	1048265
2015-11-04	33.39	33.54	32.21	32.25	1571927
2015-11-05	32.26	33.15	31.99	32.34	1090792
2015-11-06	32.25	32.44	31.30	32.31	3400847
2015-11-09	30.40	30.65	26.56	28.49	9271742
2015-11-10	27.85	27.96	26.31	27.79	8845069
2015-11-11	27.51	27.78	26.76	27.49	3869745
2015-11-12	27.46	27.50	26.77	27.20	3074761
2015-11-13	27.08	27.13	26.27	26.50	2141263
2015-11-16	26.42	26.69	25.99	26.50	2671905
2015-11-17	26.63	26.87	26.25	26.50	1678803
2015-11-18	27.25	27.47	26.26	27.35	3920068
2015-11-19	27.24	27.52	27.11	27.37	1079128
2015-11-20	27.49	28.32	27.35	28.30	1958335
2015-11-23	28.23	29.27	28.23	28.96	1785992
2015-11-24	28.72	29.13	28.33	28.41	1609284
2015-11-25	28.46	28.57	28.13	28.24	1029603
2015-11-27	28.17	29.90	28.17	28.60	239776
2015-11-30	28.70	29.65	28.42	28.62	1002760
2015-12-01	28.47	28.73	28.16	28.53	1143467
2015-12-02	28.37	28.45	27.69	27.73	1311335
2015-12-03	27.88	27.96	26.87	26.99	1315227
2015-12-04	27.05	27.52	26.90	27.51	1065287
2015-12-07	27.41	27.62	26.59	26.72	842507
2015-12-08	26.40	26.75	26.09	26.53	825629
2015-12-09	26.44	26.72	25.58	25.80	889279
2015-12-10	25.86	26.30	25.21	26.22	1604356
2015-12-11	25.75	26.16	25.48	25.86	1163503
2015-12-14	26.00	26.00	25.40	25.53	1329324
2015-12-15	25.65	26.02	25.14	25.18	1280767
2015-12-16	25.28	25.63	24.98	25.36	1381668
2015-12-17	26.90	27.54	25.83	25.84	1682006
2015-12-18	25.58	25.83	24.85	25.00	2822548
2015-12-21	25.29	25.33	24.92	25.18	830587
2015-12-22	25.30	25.61	24.97	25.44	621593
2015-12-23	25.55	26.54	25.48	26.34	1016863
2015-12-24	26.40	26.56	26.26	26.33	262436
2015-12-28	26.24	26.27	25.96	26.13	866748
2015-12-29	26.23	26.47	26.06	26.31	810153
2015-12-30	26.24	26.41	25.81	25.95	708869
2015-12-31	25.90	26.08	25.66	25.89	930622
2016-01-04	25.61	25.95	25.04	25.60	1024203
2016-01-05	25.60	25.80	24.65	25.12	2388299
2016-01-06	24.87	25.14	23.95	24.44	2638237
2016-01-07	24.03	24.33	23.08	23.42	1841272
2016-01-08	23.59	24.41	23.03	23.36	1779934
2016-01-11	23.54	23.70	22.77	23.28	1493271
2016-01-12	23.58	23.65	22.66	23.51	2617994
2016-01-13	23.63	24.20	22.23	23.06	2181305
2016-01-14	23.20	23.35	22.84	23.31	2802980
2016-01-15	22.76	23.03	22.41	22.73	1954273
2016-01-19	22.92	23.11	22.10	22.32	1930027
2016-01-20	21.97	22.01	20.79	21.77	4232134
2016-01-21	21.96	22.83	21.41	21.91	1470221
2016-01-22	22.20	22.81	21.90	22.52	1640210
2016-01-25	22.31	22.59	21.69	21.71	1405043
2016-01-26	21.86	22.59	21.85	22.35	922853
2016-01-27	22.10	22.29	21.41	21.51	1069384
2016-01-28	21.76	21.86	21.14	21.33	1209334
2016-01-29	21.42	22.46	21.27	22.42	1774223
2016-02-01	22.24	23.19	21.95	23.04	1740206
2016-02-02	22.87	23.28	21.39	21.46	1618741
2016-02-03	21.68	22.11	20.53	21.83	1597722
2016-02-04	21.79	22.23	21.77	22.12	845188
2016-02-05	21.97	22.50	21.29	21.40	1551808
2016-02-08	21.10	21.11	19.76	20.23	2171468
2016-02-09	20.00	20.80	20.00	20.21	1821592
2016-02-10	20.41	20.92	20.08	20.50	1686423
2016-02-11	20.18	20.43	19.37	19.80	1441763
2016-02-12	19.97	20.64	19.78	20.54	1202239
2016-02-16	21.30	22.29	21.30	22.18	1726427
2016-02-17	22.26	23.32	22.22	23.09	2449484
2016-02-18	23.21	23.96	22.38	22.53	3001342
2016-02-19	24.68	24.89	23.46	24.05	3239858
2016-02-22	24.43	25.20	23.88	25.12	2363521
2016-02-23	25.08	25.22	24.73	24.94	1716859
2016-02-24	24.57	25.32	24.02	25.22	1929068
2016-02-25	25.11	25.84	24.48	24.84	1031160
2016-02-26	25.03	25.17	23.30	25.06	1005108
2016-02-29	25.01	25.71	24.73	25.19	2482618
2016-03-01	25.30	26.73	24.70	26.41	2339167
2016-03-02	26.28	27.32	26.28	27.20	1729511
2016-03-03	27.20	27.56	26.44	27.12	2302566
2016-03-04	27.15	27.74	27.07	27.43	1173744
2016-03-07	27.20	27.41	26.44	26.96	1491937
2016-03-08	26.91	26.97	25.79	26.96	1718745
2016-03-09	26.08	26.66	25.73	25.82	1098993
2016-03-10	26.39	26.93	25.59	26.21	1089817
2016-03-11	26.45	26.89	26.17	26.88	999155
2016-03-14	26.75	26.98	26.52	26.89	651334
2016-03-15	26.65	26.78	26.42	26.61	438979
2016-03-16	26.41	27.27	26.39	27.11	746764
2016-03-17	27.12	27.74	26.99	27.57	524483
2016-03-18	27.54	28.14	27.22	27.24	1223911
2016-03-21	27.45	27.70	26.92	27.21	876139
2016-03-22	27.10	27.30	26.87	27.15	925402
2016-03-23	27.17	27.22	26.40	26.45	577199
2016-03-24	26.20	26.52	25.91	26.52	431804
2016-03-28	26.73	26.85	26.26	26.56	342139
2016-03-29	26.23	26.97	26.16	26.43	625173
2016-03-30	27.14	27.88	27.14	27.32	1401005
2016-03-31	27.36	28.01	27.29	27.32	1284825
2016-04-01	27.56	27.78	27.27	27.64	966120
2016-04-04	27.71	28.04	27.17	27.71	1019298
2016-04-05	27.37	27.67	27.17	27.52	1402570
2016-04-06	27.52	27.96	27.36	27.88	934857
2016-04-07	27.66	27.82	26.95	27.15	508219
2016-04-08	27.49	27.82	27.11	27.64	468666
2016-04-11	27.72	27.88	27.13	27.44	479758
2016-04-12	27.24	27.31	26.52	27.04	1572102
2016-04-13	27.26	28.31	27.23	28.31	907151
2016-04-14	28.41	28.41	27.60	27.61	1231293
2016-04-15	27.42	27.61	26.79	26.91	1845092
2016-04-18	26.70	26.84	26.35	26.59	1492018
2016-04-19	26.67	27.07	26.55	26.62	1244919
2016-04-20	26.67	26.82	26.41	26.75	911128
2016-04-21	26.85	26.85	26.16	26.40	1722672
2016-04-22	26.27	26.92	26.18	26.76	639294
2016-04-25	26.54	26.76	26.23	26.44	465634
2016-04-26	26.54	27.01	26.35	26.88	577272
2016-04-27	26.82	28.00	26.21	26.73	1970483
2016-04-28	30.00	31.70	29.74	30.54	5047791
2016-04-29	30.59	30.96	30.00	30.41	2843491
2016-05-02	30.50	30.62	30.14	30.34	1445777
2016-05-03	28.75	29.25	28.60	28.77	12250510
2016-05-04	28.65	29.13	28.65	29.04	2572452
2016-05-05	29.32	29.60	28.96	29.10	1931058
2016-05-06	29.06	29.56	28.90	29.55	1696139
2016-05-09	30.35	30.60	29.46	29.56	2721773
2016-05-10	29.57	29.85	29.40	29.80	2002599
2016-05-11	29.58	30.30	29.03	29.86	2628237
2016-05-12	29.89	30.24	29.50	29.77	1165644
2016-05-13	29.81	30.18	29.62	29.88	3039857
2016-05-16	29.86	30.24	29.58	30.11	1534753
2016-05-17	29.85	30.31	29.63	29.71	1960026
2016-05-18	29.70	30.47	29.38	29.69	756180
2016-05-19	29.54	30.05	29.21	29.50	607242
2016-05-20	29.66	30.14	29.47	29.88	900624
2016-05-23	29.89	30.12	29.69	29.82	791273
2016-05-24	30.12	30.62	29.84	30.56	1073055
2016-05-25	30.79	31.23	30.74	30.99	1140076
2016-05-26	31.01	31.20	30.77	30.88	566364
2016-05-27	30.93	31.20	30.83	31.05	585527
2016-05-31	31.08	31.27	30.92	31.15	1064303
2016-06-01	30.90	31.57	30.70	31.56	1132187
2016-06-02	31.46	31.96	31.46	31.81	840091
2016-06-03	31.68	31.96	31.58	31.92	643271
2016-06-06	31.93	32.19	31.76	32.16	969565
2016-06-07	32.17	32.48	31.84	32.16	1034933
2016-06-08	32.26	32.55	32.03	32.50	814043
2016-06-09	32.42	32.68	32.25	32.40	666865
2016-06-10	32.10	32.40	31.78	32.03	877777
2016-06-13	31.83	32.15	31.53	31.55	1320993
2016-06-14	31.44	31.89	31.23	31.45	660499
2016-06-15	31.57	32.03	31.47	31.66	542870
2016-06-16	31.63	32.41	31.56	32.34	990736
2016-06-17	32.82	32.82	32.36	32.56	979437
2016-06-20	32.99	33.09	32.18	32.20	1010884
2016-06-21	32.16	32.26	31.72	32.15	615011
2016-06-22	32.22	32.44	31.92	32.00	1253792
2016-06-23	32.00	32.30	31.77	32.13	1903817
2016-06-24	30.62	31.09	29.80	29.86	4128835
2016-06-27	29.58	30.00	27.88	28.52	2096559
2016-06-28	28.99	29.14	28.66	29.01	1343181
2016-06-29	29.24	30.51	29.16	30.35	940871
2016-06-30	30.28	31.03	30.13	31.03	1301841
2016-07-01	31.04	31.47	30.58	30.79	914247
2016-07-05	30.70	30.70	29.90	30.14	665715
2016-07-06	30.01	30.76	29.55	30.71	1198345
2016-07-07	30.74	31.43	30.63	31.14	583610
2016-07-08	31.49	32.45	31.39	32.24	990392
2016-07-11	32.34	32.72	31.97	32.14	997903
2016-07-12	31.64	32.51	31.64	32.47	1633818
2016-07-13	32.67	32.77	31.74	31.75	1135585
2016-07-14	32.21	32.21	31.73	32.09	766035
2016-07-15	32.25	32.76	31.73	31.90	1363540
2016-07-18	31.94	32.10	31.64	31.67	1639978
2016-07-19	31.65	31.76	31.41	31.56	897850
2016-07-20	31.69	32.21	31.64	31.98	762167
2016-07-21	32.01	32.29	31.44	31.59	866325
2016-07-22	31.71	31.78	31.29	31.63	1499651
2016-07-25	31.63	31.83	31.36	31.53	1329234
2016-07-26	31.62	32.05	31.34	31.48	850953
2016-07-27	31.50	31.84	31.15	31.82	1713413
2016-07-28	30.50	31.63	28.84	29.98	5469502
2016-07-29	30.06	30.22	29.54	29.95	1802146
2016-08-01	29.95	30.32	29.41	29.59	2688301
2016-08-02	29.65	29.89	28.55	28.66	3018141
2016-08-03	28.72	29.08	28.65	29.03	1580411
2016-08-04	29.03	29.56	28.68	28.76	1878266
2016-08-05	28.95	29.58	28.90	29.22	1156180
2016-08-08	29.23	29.56	28.32	28.46	3462758
2016-08-09	28.47	28.91	28.43	28.82	1481743
2016-08-10	28.76	29.19	28.66	28.89	1273730
2016-08-11	29.06	29.19	28.49	28.54	1011576
2016-08-12	28.52	28.88	28.28	28.81	903848
2016-08-15	29.01	29.21	28.82	29.08	1307957
2016-08-16	29.12	29.14	28.79	28.99	848491
2016-08-17	28.98	29.07	28.41	28.59	1369045
2016-08-18	28.56	28.83	28.44	28.54	580023
2016-08-19	28.42	28.78	28.32	28.58	668252
2016-08-22	28.76	28.99	28.50	28.75	866186
2016-08-23	28.74	29.39	28.74	29.19	1091235
2016-08-24	29.45	30.54	29.41	29.95	4913803
2016-08-25	29.92	30.28	29.58	29.77	1053197
2016-08-26	29.63	29.85	29.25	29.44	1004710
2016-08-29	29.60	29.83	29.38	29.56	1217981
2016-08-30	29.60	29.87	29.34	29.52	825059
2016-08-31	29.54	29.63	29.03	29.57	1241985
2016-09-01	29.55	29.87	29.46	29.80	968349
2016-09-02	29.82	30.09	29.68	29.87	1250566
2016-09-06	30.00	30.03	29.59	29.84	807085
2016-09-07	29.92	30.34	29.67	29.95	1366513
2016-09-08	29.82	29.95	29.61	29.73	648983
2016-09-09	29.50	29.77	29.28	29.76	2084395
2016-09-12	29.55	29.98	29.03	29.88	2318533
2016-09-13	29.65	29.79	29.21	29.41	1704573
2016-09-14	29.41	29.87	29.35	29.50	894969
2016-09-15	29.59	30.62	29.38	30.38	1039010
2016-09-16	30.38	30.60	29.90	30.50	1849489
2016-09-19	30.52	31.47	30.52	31.07	1710889
2016-09-20	31.01	31.17	30.51	30.83	1603994
2016-09-21	30.65	30.75	30.11	30.64	7570583
2016-09-22	30.92	30.95	30.53	30.79	1912731
2016-09-23	30.62	30.78	30.23	30.28	821476
2016-09-26	30.33	30.33	30.05	30.25	752331
2016-09-27	30.30	30.56	30.07	30.51	1227574
2016-09-28	30.49	30.80	30.29	30.46	897697
2016-09-29	30.44	30.57	30.02	30.06	1191412
2016-09-30	30.03	30.30	29.57	30.11	1930276
2016-10-03	30.11	30.66	29.88	30.23	2027732
2016-10-04	30.45	30.68	30.02	30.19	946733
2016-10-05	30.41	30.89	30.27	30.88	2824345
2016-10-06	30.83	31.46	30.69	31.41	1777928
2016-10-07	31.50	31.72	31.26	31.62	2550349
2016-10-10	31.67	32.05	31.63	31.98	2121056
2016-10-11	31.56	31.92	31.44	31.80	3063234
2016-10-12	31.40	31.59	30.68	31.03	4033176
2016-10-13	30.75	30.88	30.25	30.62	1923729
2016-10-14	30.82	31.48	30.82	31.12	1804497
2016-10-17	31.41	31.41	30.89	31.01	1146226
2016-10-18	31.20	31.58	30.97	31.46	896213
2016-10-19	31.36	32.10	31.28	32.02	837631
2016-10-20	31.91	31.97	31.56	31.89	1595745
2016-10-21	31.73	31.95	31.47	31.91	609548
2016-10-24	32.25	32.47	31.77	31.98	1172159
2016-10-25	31.90	32.11	31.14	31.37	1737032
2016-10-26	31.18	31.65	31.18	31.50	1269618
2016-10-27	31.25	31.31	30.26	30.57	2180729
2016-10-28	30.64	31.19	30.49	30.71	1739194
2016-10-31	30.68	30.85	30.03	30.55	1615493
2016-11-01	30.51	30.84	29.91	30.28	2492064
2016-11-02	30.07	30.79	30.02	30.26	3015126
2016-11-03	31.25	32.75	31.25	31.91	3973973
2016-11-04	32.30	32.50	32.00	32.15	2282843
2016-11-07	32.16	33.05	32.16	32.88	3878288
2016-11-08	32.93	33.95	32.88	33.88	3369643
2016-11-09	33.47	34.06	33.26	33.66	1616466
2016-11-10	34.07	34.92	33.92	34.11	3496432
2016-11-11	32.88	33.68	32.60	33.56	10453775
2016-11-14	33.87	35.07	33.65	34.85	6084002
2016-11-15	35.05	35.09	34.61	34.97	3773609
2016-11-16	35.00	35.92	34.68	35.00	6312620
2016-11-17	34.73	35.09	34.42	35.00	4607240
2016-11-18	35.00	35.70	34.94	35.45	2579120
2016-11-21	35.90	35.97	35.28	35.49	2012100
2016-11-22	35.48	36.00	35.20	35.70	2957462
2016-11-23	35.75	36.00	35.61	35.93	1078257
2016-11-25	35.98	36.56	35.91	36.36	1760450
2016-11-28	36.29	36.45	35.76	35.83	1494618
2016-11-29	35.92	36.75	35.92	36.23	2269498
2016-11-30	36.41	36.49	35.83	35.98	1409118
2016-12-01	35.93	36.08	35.28	35.50	2059073
2016-12-02	35.56	36.01	35.33	35.79	1084594
2016-12-05	35.86	36.22	35.75	36.06	1183120
2016-12-06	36.14	36.57	35.81	36.45	1114096
2016-12-07	36.32	36.76	36.20	36.68	1506532
2016-12-08	36.77	37.48	36.74	36.89	1794584
2016-12-09	37.04	37.29	36.41	36.53	1149564
2016-12-12	37.80	38.00	36.81	36.87	2042519
2016-12-13	37.03	37.44	36.94	37.03	2571663
2016-12-14	37.04	37.15	36.32	36.56	1448769
2016-12-15	36.83	37.34	36.48	37.04	2415023
2016-12-16	37.02	37.44	36.26	36.46	1927175
2016-12-19	36.46	37.08	36.37	37.02	906910
2016-12-20	37.50	37.50	37.04	37.21	985567
2016-12-21	37.32	37.50	36.97	37.37	1268583
2016-12-22	37.60	37.62	36.94	37.20	852758
2016-12-23	37.03	37.22	36.83	37.16	556372
2016-12-27	37.28	37.48	36.95	37.20	825013
2016-12-28	37.51	37.51	36.68	36.74	864738
2016-12-29	36.68	37.02	36.55	36.96	618368
2016-12-30	36.91	37.22	36.74	37.20	1265779
2017-01-03	37.54	37.60	36.31	36.71	1819752
2017-01-04	36.94	37.81	36.71	37.53	1944084
2017-01-05	37.44	37.84	37.11	37.38	2732265
2017-01-06	37.30	37.82	36.92	36.98	1638216
2017-01-09	37.18	37.52	36.92	37.24	1608211
2017-01-10	37.44	37.65	37.11	37.57	1473649
2017-01-11	37.66	37.74	37.04	37.15	1433247
2017-01-12	37.05	37.15	36.55	36.74	1262755
2017-01-13	36.89	37.24	36.84	36.97	1257238
2017-01-17	36.10	36.32	34.89	35.34	2774893
2017-01-18	35.32	36.41	35.32	35.75	1911419
2017-01-19	35.72	36.07	35.58	35.73	1353696
2017-01-20	36.09	36.55	35.82	36.20	2278985
2017-01-23	36.14	36.23	35.71	36.13	993502
2017-01-24	36.35	37.11	36.21	36.94	1487633
2017-01-25	37.08	37.51	36.83	36.94	1257376
2017-01-26	36.85	37.35	36.70	37.33	1516893
2017-01-27	37.26	37.31	36.65	36.66	731323
2017-01-30	36.60	37.01	36.21	37.00	946595
2017-01-31	37.00	37.91	36.64	37.82	1617287
2017-02-01	37.85	38.31	37.27	38.00	1594325
2017-02-02	37.75	38.26	37.57	38.16	4854031
2017-02-03	38.53	38.78	38.26	38.53	827507
2017-02-06	38.52	38.58	38.14	38.28	774512
2017-02-07	38.34	38.65	38.22	38.51	870606
2017-02-08	38.43	38.60	38.02	38.50	1445266
2017-02-09	38.51	38.69	38.36	38.43	1104413
2017-02-10	38.40	38.69	38.08	38.44	878905
2017-02-13	38.63	38.92	38.49	38.75	978688
2017-02-14	38.75	39.12	38.63	38.86	967047
2017-02-15	39.01	39.16	38.70	38.98	1708812
2017-02-16	38.95	39.35	38.68	39.33	1111603
2017-02-17	39.22	39.69	39.02	39.45	1991261
2017-02-21	39.65	40.04	39.44	39.98	2121809
2017-02-22	39.95	40.57	39.73	40.31	3348562
2017-02-23	39.00	39.54	37.27	37.72	4709393
2017-02-24	37.29	38.10	37.14	37.32	2657807
2017-02-27	37.20	38.00	37.20	37.97	2272801
2017-02-28	37.64	38.35	37.62	38.05	1795846
2017-03-01	38.39	39.71	38.26	39.46	2816844
2017-03-02	39.18	39.60	38.70	38.91	1979367
2017-03-03	38.91	39.33	38.66	39.30	1298897
2017-03-06	39.03	39.37	38.39	39.06	1325334
2017-03-07	38.99	39.16	38.66	38.73	919924
2017-03-08	38.74	39.11	38.49	38.84	1447673
2017-03-09	39.00	39.15	38.77	38.93	943702
2017-03-10	38.92	39.36	38.62	38.94	1222103
2017-03-13	38.82	39.44	38.82	39.40	1045149
2017-03-14	39.32	39.45	38.90	39.40	869687
2017-03-15	39.56	40.00	39.56	39.74	1734898
2017-03-16	39.83	40.15	39.57	39.78	1100591
2017-03-17	39.38	39.80	39.18	39.64	2302634
2017-03-20	39.75	40.33	39.72	40.14	1716731
2017-03-21	40.39	40.69	39.72	39.86	2679271
2017-03-22	39.68	40.12	39.67	39.87	1717363
2017-03-23	39.87	40.57	39.75	40.49	1844666
2017-03-24	40.35	41.56	40.35	41.22	1985408
2017-03-27	40.78	41.16	40.17	41.03	1352643
2017-03-28	40.97	41.35	40.88	41.18	2131479
2017-03-29	41.17	41.38	40.90	40.94	1591431
2017-03-30	41.06	42.34	40.97	42.09	2196231
2017-03-31	42.10	42.13	41.51	41.71	1647634
2017-04-03	41.83	41.94	41.03	41.15	1492872
2017-04-04	40.94	41.37	40.71	41.12	1416994
2017-04-05	41.41	41.53	40.74	40.82	996722
2017-04-06	40.73	41.23	40.59	41.01	846681
2017-04-07	40.97	41.17	40.65	41.04	979397
2017-04-10	41.04	41.23	40.46	40.51	1661098
2017-04-11	40.62	40.77	40.25	40.63	2280864
2017-04-12	41.01	41.12	40.01	40.16	2409264
2017-04-13	40.15	40.70	39.95	39.98	1538454
2017-04-17	39.97	40.78	39.97	40.63	953511
2017-04-18	40.49	40.75	40.11	40.48	1980844
2017-04-19	40.71	41.30	40.60	41.02	1662995
2017-04-20	41.01	41.83	40.63	41.63	1851798
2017-04-21	41.60	41.72	40.86	40.93	1927683
2017-04-24	41.44	41.67	41.27	41.47	1605598
2017-04-25	41.59	42.17	41.59	41.82	1297871
2017-04-26	41.94	42.16	41.52	41.69	1812219
2017-04-27	41.82	42.33	41.79	42.29	865018
2017-04-28	42.37	42.42	41.92	42.04	904296
2017-05-01	42.14	42.75	41.98	42.32	1331084
2017-05-02	42.37	42.60	41.60	41.76	948546
2017-05-03	41.86	41.87	40.86	41.16	2536146
2017-05-04	35.04	35.69	33.35	35.11	18117667
2017-05-05	35.16	35.83	34.87	35.79	8619084
2017-05-08	35.63	35.92	35.15	35.92	3577803
2017-05-09	35.97	36.76	35.91	36.73	3377382
2017-05-10	36.87	37.56	36.41	37.50	3250460
2017-05-11	37.16	37.74	36.64	36.71	1879114
2017-05-12	36.65	36.85	36.12	36.28	1724410
2017-05-15	36.33	36.58	36.24	36.45	1531949
2017-05-16	36.43	37.16	36.31	36.97	2482276
2017-05-17	36.59	37.06	36.37	36.85	2886212
2017-05-18	37.00	37.70	36.56	36.99	3149862
2017-05-19	37.25	37.46	36.74	37.00	1963700
2017-05-22	37.08	37.61	36.99	37.53	1779410
2017-05-23	37.78	37.89	37.02	37.11	2387971
2017-05-24	37.15	37.15	35.26	36.90	2926574
2017-05-25	37.15	37.33	36.79	37.15	1735498
2017-05-26	37.17	37.19	36.53	36.92	1907961
2017-05-30	36.91	37.06	36.59	36.65	2060915
2017-05-31	36.73	37.20	36.13	36.99	10449189
2017-06-01	37.48	38.27	37.08	37.57	2454887
2017-06-02	37.74	37.87	37.07	37.58	2126260
2017-06-05	37.35	38.21	37.13	38.09	3373404
2017-06-06	37.88	38.20	37.07	37.13	1764222
2017-06-07	37.17	37.54	37.08	37.31	1665937
2017-06-08	37.16	39.68	36.36	37.99	2112046
2017-06-09	38.03	38.36	37.19	37.53	1762207
2017-06-12	37.48	37.48	36.51	37.01	1934239
2017-06-13	37.03	37.81	37.03	37.67	1784009
2017-06-14	37.56	37.75	37.06	37.19	1171829
2017-06-15	36.74	37.45	36.26	37.42	1801429
2017-06-16	37.55	37.72	37.04	37.15	1942855
2017-06-19	37.45	38.01	37.31	37.92	2030742
2017-06-20	37.89	38.21	37.53	37.95	3035050
2017-06-21	38.04	38.44	37.58	38.01	4331637
2017-06-22	37.81	38.45	37.68	38.02	2931391
2017-06-23	38.05	39.00	37.72	38.08	7993691
2017-06-26	38.30	38.50	37.83	38.39	1647661
2017-06-27	38.31	38.75	37.85	38.00	1690211
2017-06-28	38.29	38.49	37.96	38.36	1555997
2017-06-29	38.34	38.44	37.51	37.87	1533306
2017-06-30	37.79	38.22	37.70	38.03	1252025
2017-07-03	38.12	38.47	38.06	38.21	701743
2017-07-05	38.26	38.30	37.69	37.78	2024442
2017-07-06	37.75	38.00	37.51	37.79	3517508
2017-07-07	37.78	38.46	37.74	38.15	2753634
2017-07-10	38.17	38.45	37.86	38.11	1385624
2017-07-11	38.10	38.29	37.97	38.00	1018039
2017-07-12	38.23	38.23	34.54	35.52	11423407
2017-07-13	35.55	35.94	35.23	35.65	4133767
2017-07-14	35.53	35.59	35.05	35.13	3543944
2017-07-17	35.23	35.47	34.73	34.75	3879641
2017-07-18	34.58	34.68	34.24	34.50	2401702
2017-07-19	34.51	35.26	34.38	35.19	2542485
2017-07-20	35.10	35.33	34.91	35.26	919299
2017-07-21	34.97	35.31	34.74	35.28	1329805
2017-07-24	35.25	35.50	35.08	35.45	1037828
2017-07-25	35.49	36.00	35.42	35.74	1300378
2017-07-26	35.85	36.01	35.61	36.01	1617544
2017-07-27	36.09	36.75	36.01	36.53	2188884
2017-07-28	36.33	36.98	36.09	36.94	1537759
2017-07-31	36.67	37.17	36.56	36.78	1619031
2017-08-01	36.94	37.08	36.50	37.00	1661067
2017-08-02	37.05	37.56	37.00	37.16	3068072
2017-08-03	31.90	33.77	31.03	33.55	12056300
2017-08-04	32.50	32.77	31.73	32.61	4742316
2017-08-07	32.56	32.94	32.29	32.74	2351729
2017-08-08	32.65	32.73	32.10	32.16	2629593
2017-08-09	31.88	32.26	31.78	32.25	2677513
2017-08-10	32.40	32.65	31.62	31.66	2641449
2017-08-11	31.68	32.07	31.58	31.93	2252802
2017-08-14	32.09	32.85	31.67	32.60	2331653
2017-08-15	32.73	33.13	32.65	32.84	2736693
2017-08-16	32.89	33.35	32.68	32.85	2275466
2017-08-17	33.84	34.11	32.80	32.84	2340293
2017-08-18	32.75	33.06	32.14	33.00	1933362
2017-08-21	32.91	33.09	32.47	33.00	2163320
2017-08-22	33.00	33.39	33.00	33.27	1420811
2017-08-23	32.96	33.26	32.70	32.89	2332952
2017-08-24	33.00	33.11	32.73	32.80	1120942
2017-08-25	32.81	33.07	32.65	32.90	1282168
2017-08-28	33.00	33.10	32.80	32.90	1187723
2017-08-29	32.53	32.97	32.40	32.78	1150492
2017-08-30	32.81	32.90	32.60	32.78	1245102
2017-08-31	32.63	33.18	32.46	33.06	1856839
2017-09-01	33.09	33.38	32.89	32.97	1052140
2017-09-05	32.94	33.21	32.30	32.41	1126201
2017-09-06	32.40	32.98	32.26	32.72	1450758
2017-09-07	32.80	33.06	32.73	33.01	1285814
2017-09-08	32.88	33.11	32.88	33.04	974954
2017-09-11	33.24	33.91	33.15	33.90	1572066
2017-09-12	34.03	34.52	33.90	34.07	1173644
2017-09-13	34.01	34.01	33.42	33.49	994832
2017-09-14	33.45	33.46	33.08	33.26	1270998
2017-09-15	33.33	33.62	33.14	33.58	1350931
2017-09-18	33.66	34.34	33.66	34.34	1726460
2017-09-19	34.22	34.25	32.44	32.74	2725890
2017-09-20	32.86	33.27	32.39	33.17	1476865
2017-09-21	33.11	33.38	32.99	33.26	366217
2017-09-22	33.10	33.32	33.07	33.17	964632
2017-09-25	33.18	33.39	32.43	32.65	1428400
2017-09-26	32.92	33.06	32.76	32.85	811483
2017-09-27	33.11	33.36	32.84	33.20	514068
2017-09-28	33.09	33.18	32.56	32.62	968772
2017-09-29	32.67	33.25	32.64	33.21	1252740
2017-10-02	33.24	33.78	33.14	33.48	1279648
2017-10-03	33.47	33.82	33.28	33.80	1394778
2017-10-04	33.70	33.82	33.26	33.53	1251326
2017-10-05	33.70	33.75	33.20	33.30	1247287
2017-10-06	33.32	33.52	32.81	33.40	852729
2017-10-09	33.62	33.62	33.02	33.09	727589
2017-10-10	33.14	33.20	32.31	32.32	958083
2017-10-11	32.26	32.52	31.98	32.34	1062508
2017-10-12	32.13	32.42	32.00	32.19	714585
2017-10-13	32.37	32.45	31.96	32.19	1041128
2017-10-16	32.33	32.52	31.83	31.88	824625
2017-10-17	31.90	32.00	31.62	31.66	954713
2017-10-18	31.61	31.85	30.95	31.80	2574188
2017-10-19	31.52	31.88	31.13	31.87	917699
2017-10-20	32.17	32.67	32.05	32.65	839655
2017-10-23	32.68	32.87	32.43	32.49	888342
2017-10-24	32.28	32.56	32.14	32.40	1016075
2017-10-25	32.42	32.48	31.75	31.86	1104308
2017-10-26	31.80	31.97	31.43	31.73	2502999
2017-10-27	31.77	32.08	31.48	31.71	1822143
2017-10-30	31.72	32.02	31.32	32.00	1639482
2017-10-31	31.99	32.36	31.93	32.14	2954145
2017-11-01	33.25	35.36	33.25	34.23	4694005
2017-11-02	34.03	34.26	33.44	33.49	2281620
2017-11-03	33.48	33.88	33.10	33.51	1732749
2017-11-06	33.81	34.88	33.78	34.80	2069820
2017-11-07	34.79	35.14	33.83	33.91	2128903
2017-11-08	33.81	34.05	33.36	33.85	1478682
2017-11-09	33.70	34.07	33.36	34.05	1244722
2017-11-10	33.90	34.35	33.71	33.79	1346808
2017-11-13	33.77	34.23	33.44	33.94	1279045
2017-11-14	33.74	34.13	33.63	33.84	722061
2017-11-15	33.58	33.92	33.05	33.57	1121568
2017-11-16	33.80	34.01	33.59	33.68	1128095
2017-11-17	33.60	33.99	33.34	33.92	1623845
2017-11-20	33.95	34.56	33.93	34.45	1156995
2017-11-21	34.75	35.53	34.62	35.09	1794387
2017-11-22	35.15	35.75	35.15	35.56	1309127
2017-11-24	35.69	35.69	35.27	35.43	451073
2017-11-27	35.42	36.24	35.30	36.20	1589946
2017-11-28	36.41	36.84	36.10	36.76	1478960
2017-11-29	36.71	37.09	36.15	36.44	1385690
2017-11-30	36.57	36.57	35.78	35.99	1777144
2017-12-01	35.95	36.24	35.00	36.07	1606703
2017-12-04	36.29	37.17	36.10	36.59	2294350
2017-12-05	36.56	36.76	36.23	36.31	1581962
2017-12-06	36.50	37.24	36.29	36.88	2215483
2017-12-07	36.96	37.53	36.61	37.41	2274317
2017-12-08	37.42	38.03	37.26	37.91	1766060
2017-12-11	37.95	38.46	37.82	38.43	1682102
2017-12-12	38.34	38.93	38.17	38.77	1799827
2017-12-13	39.08	39.26	38.34	38.71	1335605
2017-12-14	38.73	38.81	37.94	38.01	1385321
2017-12-15	38.07	38.19	37.68	37.72	1310008
2017-12-18	37.98	38.35	37.70	37.82	1989934
2017-12-19	37.82	38.05	37.51	37.83	2482592
2017-12-20	38.07	38.32	37.73	38.22	1044630
2017-12-21	38.24	38.69	38.21	38.42	1256162
2017-12-22	38.58	38.58	37.86	38.31	935920
2017-12-26	38.21	38.35	38.01	38.04	469921
2017-12-27	38.10	38.24	37.98	38.16	808032
2017-12-28	38.18	38.35	37.94	38.26	623549
2017-12-29	38.26	38.35	37.54	37.83	1045535
2018-01-02	38.05	38.25	37.86	38.20	1597563
2018-01-03	38.43	38.47	37.95	38.15	1325092
2018-01-04	38.23	38.59	37.78	37.87	1318951
2018-01-05	38.15	38.23	37.94	38.10	1171365
2018-01-08	38.10	38.57	37.84	38.51	1079197
2018-01-09	38.82	39.02	38.39	38.72	2073914
2018-01-10	38.59	38.69	37.79	38.21	1054187
2018-01-11	38.39	38.91	38.18	38.84	2253549
2018-01-12	39.12	39.33	38.67	38.97	2203702
2018-01-16	39.07	39.12	38.42	38.54	2030650
2018-01-17	38.87	39.04	38.54	38.70	3041287
2018-01-18	38.67	38.85	38.35	38.50	1989435
2018-01-19	38.64	38.84	38.30	38.65	1252870
2018-01-22	38.80	38.80	38.45	38.68	1939071
2018-01-23	38.65	39.02	38.41	38.83	1272976
2018-01-24	39.00	39.07	38.54	38.66	2663424
2018-01-25	38.86	39.07	38.26	38.42	2379820
2018-01-26	39.15	39.17	38.58	38.85	1501842
2018-01-29	38.67	39.23	38.67	38.99	2547931
2018-01-30	38.65	38.93	38.64	38.77	1773282
2018-01-31	38.78	38.93	38.43	38.63	1973669
2018-02-01	38.53	39.93	38.39	39.77	2797055
2018-02-02	39.50	39.61	38.59	38.67	1262259
2018-02-05	38.25	38.59	37.39	37.42	1741090
2018-02-06	36.78	37.95	36.65	37.88	1831583
2018-02-07	37.85	38.73	37.85	38.18	1235510
2018-02-08	38.12	38.88	36.70	36.71	1143770
2018-02-09	37.18	37.39	35.75	37.06	1846400
2018-02-12	37.42	37.73	37.04	37.30	1550020
2018-02-13	37.06	37.77	37.00	37.71	1684588
2018-02-14	37.99	39.36	37.61	38.88	3557028
2018-02-15	37.38	39.28	37.10	39.26	3458668
2018-02-16	39.03	39.64	38.46	39.02	2664475
2018-02-20	38.66	39.16	38.48	38.78	3141978
2018-02-21	38.94	39.23	38.50	38.50	1467551
2018-02-22	38.56	38.80	38.18	38.25	1561764
2018-02-23	38.31	38.75	38.07	38.73	990622
2018-02-26	38.87	39.49	38.66	39.36	3214888
2018-02-27	39.24	39.85	39.18	39.19	1540849
2018-02-28	39.16	39.40	38.70	38.71	1085545
2018-03-01	38.65	39.33	38.30	38.34	2387607
2018-03-02	37.63	39.57	37.40	39.49	1844819
2018-03-05	39.12	40.12	38.88	39.86	1198647
2018-03-06	40.00	40.54	39.63	40.22	1949858
2018-03-07	39.84	40.31	39.70	40.06	1497328
2018-03-08	40.16	40.45	39.94	40.43	923826
2018-03-09	40.63	41.23	40.43	40.99	1048890
2018-03-12	41.06	41.44	40.93	40.94	919701
2018-03-13	41.26	41.26	40.95	40.96	1320475
2018-03-14	41.02	41.35	40.60	40.70	1366870
2018-03-15	40.66	40.73	40.19	40.47	1015073
2018-03-16	40.61	40.96	40.50	40.91	1305109
2018-03-19	40.66	40.93	39.99	40.49	2184815
2018-03-20	40.54	40.60	40.12	40.31	720549
2018-03-21	40.33	40.54	39.94	40.38	830367
2018-03-22	39.96	40.36	39.55	39.66	1298258
2018-03-23	39.79	40.58	38.93	38.94	962733
2018-03-26	39.53	40.17	39.23	40.13	1067786
2018-03-27	40.24	40.38	39.20	39.39	749725
2018-03-28	39.40	39.40	38.51	38.65	555772
2018-03-29	39.00	40.24	38.87	39.97	1365885
2018-04-02	39.78	39.91	38.99	39.46	982956
2018-04-03	39.80	39.86	39.30	39.43	1259418
2018-04-04	38.78	39.78	38.78	39.61	1377293
2018-04-05	39.93	40.18	39.45	39.79	574228
2018-04-06	39.59	40.00	38.55	38.93	604907
2018-04-09	39.04	39.40	38.82	38.85	598483
2018-04-10	39.42	39.71	39.23	39.37	1085911
2018-04-11	39.36	39.83	38.91	39.64	1095182
2018-04-12	40.42	41.60	39.76	41.02	1723562
2018-04-13	41.09	41.10	40.33	40.41	947093
2018-04-16	40.69	41.00	40.18	40.55	1157725
2018-04-17	40.96	41.03	40.42	40.58	1664823
2018-04-18	40.66	41.49	40.46	41.04	1373807
2018-04-19	41.00	41.18	40.54	40.68	950330
2018-04-20	40.69	41.10	40.54	40.86	508832
2018-04-23	40.91	41.07	39.43	40.52	511115
2018-04-24	40.70	41.31	40.29	40.55	504679
2018-04-25	40.44	40.78	40.20	40.62	583363
2018-04-26	40.69	40.77	39.71	39.71	1649314
2018-04-27	39.52	39.58	38.73	38.86	1744180
2018-04-30	38.14	38.45	37.41	38.22	2710185
2018-05-01	30.96	31.20	26.29	27.59	14359553
2018-05-02	28.00	28.45	27.76	28.40	4516134
2018-05-03	28.06	28.34	27.78	28.30	3774239
2018-05-04	28.11	28.34	27.79	28.01	2668174
2018-05-07	28.02	29.08	28.02	28.95	2583163
2018-05-08	29.57	30.05	29.27	29.48	3738357
2018-05-09	29.62	29.84	29.45	29.58	1756398
2018-05-10	29.56	29.87	29.26	29.50	1442630
2018-05-11	29.63	29.96	29.27	29.90	1680281
2018-05-14	29.91	30.12	29.28	29.31	942899
2018-05-15	29.61	29.61	28.84	29.23	1403209
2018-05-16	29.41	30.14	29.11	29.85	1957611
2018-05-17	30.00	30.07	29.58	30.00	2022184
2018-05-18	29.90	30.18	29.75	29.76	1344890
2018-05-21	29.88	30.23	29.59	29.63	3972554
2018-05-22	29.68	29.85	29.39	29.54	1398276
2018-05-23	29.33	29.40	28.86	29.09	2165840
2018-05-24	28.99	29.49	28.93	28.95	1701029
2018-05-25	28.98	29.82	28.95	29.62	2470919
2018-05-29	29.34	29.60	28.94	29.37	1052783
2018-05-30	29.52	29.56	29.28	29.41	1295352
2018-05-31	29.45	29.52	29.08	29.32	3489602
2018-06-01	29.46	29.84	29.26	29.79	1056489
2018-06-04	29.99	30.30	29.00	30.25	1185748
2018-06-05	30.09	30.34	29.99	30.06	1689954
2018-06-06	30.05	30.36	29.78	30.06	1441040
2018-06-07	30.18	30.49	29.89	29.91	1572328
2018-06-08	29.78	30.14	29.61	29.80	848769
2018-06-11	29.79	30.25	29.76	29.79	805940
2018-06-12	29.92	30.27	29.75	30.24	1372404
2018-06-13	30.32	30.68	29.97	30.22	1368413
2018-06-14	30.24	30.54	30.12	30.27	1135883
2018-06-15	30.28	30.50	30.11	30.43	1346807
2018-06-18	30.21	30.33	29.86	30.16	1347148
2018-06-19	29.85	30.07	29.70	29.76	1617796
2018-06-20	29.96	30.37	29.53	29.69	1190738
2018-06-21	29.70	29.72	29.29	29.38	1182988
2018-06-22	29.47	29.65	29.00	29.31	3054126
2018-06-25	29.23	29.30	28.70	29.23	1411083
2018-06-26	29.29	29.72	28.92	29.38	1062440
2018-06-27	29.37	29.54	28.80	28.93	1111449
2018-06-28	28.83	29.09	28.51	28.92	826865
2018-06-29	28.94	29.52	28.72	29.21	1681981
2018-07-02	29.13	29.53	28.94	29.32	1336356
2018-07-03	29.47	29.54	29.04	29.22	884514
2018-07-05	29.27	29.56	29.10	29.43	1601804
2018-07-06	29.37	29.73	29.15	29.63	869059
2018-07-09	29.78	30.12	29.72	29.96	1002362
2018-07-10	30.06	30.14	29.76	29.90	677096
2018-07-11	29.71	30.03	29.59	29.89	720642
2018-07-12	29.99	30.13	29.81	29.86	1004606
2018-07-13	29.92	30.19	29.71	29.75	1171888
2018-07-16	29.96	30.24	29.26	29.27	1496529
2018-07-17	29.38	29.74	29.18	29.69	1490052
2018-07-18	29.75	30.48	29.75	30.37	1594942
2018-07-19	30.24	30.54	29.99	30.23	985855
2018-07-20	30.24	30.24	29.80	30.16	890509
2018-07-23	30.19	30.26	29.77	30.08	1515495
2018-07-24	30.05	30.54	30.05	30.14	1017277
2018-07-25	30.17	30.58	30.17	30.35	1211921
2018-07-26	30.36	30.66	30.24	30.54	1276402
2018-07-27	30.75	30.98	30.49	30.60	1362741
2018-07-30	30.62	30.98	30.50	30.64	1057642
2018-07-31	31.04	32.38	30.41	32.11	3221143
2018-08-01	32.08	32.48	31.61	31.88	1491005
2018-08-02	31.79	31.92	31.57	31.60	819150
2018-08-03	31.56	31.87	31.34	31.64	809244
2018-08-06	30.20	31.43	30.15	31.31	945252
2018-08-07	31.29	31.58	31.23	31.57	679441
2018-08-08	31.69	31.97	31.51	31.71	794246
2018-08-09	31.63	31.98	31.46	31.97	882655
2018-08-10	31.80	31.96	31.56	31.57	1028800
2018-08-13	31.61	31.70	31.23	31.38	737665
2018-08-14	31.49	31.75	31.16	31.20	608549
2018-08-15	31.04	31.23	30.46	30.84	452727
2018-08-16	30.97	31.08	30.71	30.74	820772
2018-08-17	30.74	30.98	30.59	30.88	1055254
2018-08-20	30.89	31.24	30.65	31.21	794354
2018-08-21	31.18	31.35	31.01	31.07	721372
2018-08-22	31.06	31.06	30.31	30.65	1393930
2018-08-23	30.63	30.79	30.49	30.59	1263698
2018-08-24	30.73	30.95	30.53	30.88	783934
2018-08-27	31.01	31.52	30.95	31.26	999851
2018-08-28	31.27	31.77	31.23	31.65	1755571
2018-08-29	31.66	31.90	31.48	31.85	619695
2018-08-30	31.83	31.96	31.50	31.56	938764
2018-08-31	31.45	31.72	31.41	31.69	1006279
2018-09-04	31.56	31.77	31.35	31.36	879489
2018-09-05	31.25	31.65	31.07	31.23	852847
2018-09-06	31.25	31.38	30.81	30.90	779909
2018-09-07	30.88	30.91	30.44	30.54	625179
2018-09-10	30.60	30.75	30.34	30.57	701374
2018-09-11	30.49	30.99	30.18	30.85	1034132
2018-09-12	30.83	31.34	30.73	31.13	1750834
2018-09-13	31.13	31.35	30.56	30.83	1442051
2018-09-14	30.84	30.86	30.17	30.28	2332787
2018-09-17	30.27	30.44	30.14	30.25	1499869
2018-09-18	30.30	30.32	29.46	29.60	2475353
2018-09-19	29.66	30.19	29.66	30.09	2228190
2018-09-20	30.20	30.64	30.11	30.53	3232812
2018-09-21	30.58	30.70	30.35	30.52	2990675
2018-09-24	30.41	30.67	29.84	30.16	2377569
2018-09-25	30.17	30.33	30.07	30.16	3096169
2018-09-26	30.25	30.30	30.00	30.11	3069507
2018-09-27	30.12	30.18	29.63	29.78	2172930
2018-09-28	29.73	30.93	29.71	30.76	2585581
2018-10-01	30.79	30.88	29.62	29.79	3280554
2018-10-02	29.70	29.90	29.51	29.56	2789154
2018-10-03	29.65	29.98	29.42	29.60	2289989
2018-10-04	30.05	30.05	29.29	29.43	2379232
2018-10-05	28.41	29.06	27.70	27.88	3111648
2018-10-08	27.80	28.06	27.30	27.87	1919865
2018-10-09	27.25	27.55	26.94	27.18	2643232
2018-10-10	27.11	27.49	25.80	25.86	2106009
2018-10-11	25.87	25.97	25.05	25.18	1737926
2018-10-12	25.62	25.80	24.82	25.05	2820731
2018-10-15	24.96	25.45	24.83	25.15	1734851
2018-10-16	25.27	25.79	24.97	25.77	1728140
2018-10-17	25.76	26.16	25.61	26.11	1253666
2018-10-18	26.02	26.18	25.75	25.93	1449833
2018-10-19	26.09	26.30	25.49	25.59	1506754
2018-10-22	25.71	25.86	25.49	25.72	1141294
2018-10-23	25.21	25.70	24.55	25.60	3294861
2018-10-24	25.60	25.67	24.37	24.43	2826316
2018-10-25	24.53	24.89	24.39	24.46	2487797
2018-10-26	24.11	24.25	23.31	23.60	1495139
2018-10-29	23.91	24.50	23.14	23.47	1482355
2018-10-30	23.51	23.93	23.36	23.47	5572783
2018-10-31	23.78	24.68	23.46	24.06	8117322
2018-11-01	24.19	25.10	24.01	24.94	2447793
2018-11-02	25.04	25.22	24.59	24.64	2400133
2018-11-05	24.72	25.05	24.45	24.57	2274832
2018-11-06	24.38	24.92	24.31	24.76	3023585
2018-11-07	23.55	24.60	23.43	24.49	6019509
2018-11-08	20.35	21.06	18.52	19.56	24795267
2018-11-09	19.32	19.79	18.85	19.39	5264764
2018-11-12	19.26	19.75	19.10	19.24	4727460
2018-11-13	19.10	19.58	18.39	18.51	5691017
2018-11-14	18.92	19.37	18.49	18.63	6275092
2018-11-15	18.71	18.80	18.11	18.77	5072396
2018-11-16	18.73	18.84	18.18	18.46	5114571
2018-11-19	18.73	18.96	18.10	18.14	3716421
2018-11-20	17.92	18.00	17.27	17.55	3186770
2018-11-21	17.66	18.14	17.58	17.83	2427694
2018-11-23	17.73	18.07	17.60	17.62	710792
2018-11-26	18.29	18.29	17.92	18.06	3892035
2018-11-27	18.00	18.09	17.81	17.87	3792071
2018-11-28	18.00	18.12	17.82	18.01	4009257
2018-11-29	17.94	18.01	17.65	17.68	2327797
2018-11-30	17.65	18.11	17.57	18.10	5875860
2018-12-03	18.44	18.55	18.00	18.37	2205345
2018-12-04	18.35	18.42	17.59	17.68	2344222
2018-12-06	17.45	17.68	17.20	17.50	3009836
2018-12-07	17.43	17.57	16.82	16.93	1836889
2018-12-10	16.89	17.49	16.80	17.32	3557200
2018-12-11	17.68	17.87	17.15	17.38	3476630
2018-12-12	17.68	18.02	17.54	17.59	2666689
2018-12-13	17.60	17.64	16.90	17.07	2896972
2018-12-14	16.89	17.16	16.79	16.80	3396543
2018-12-17	16.69	16.89	16.46	16.63	2477215
2018-12-18	16.80	17.16	16.59	16.60	3373856
2018-12-19	16.51	17.04	16.48	16.54	1871084
2018-12-20	16.38	16.59	15.90	16.05	2954367
2018-12-21	16.16	16.16	15.37	15.43	3698130
2018-12-24	15.27	15.57	15.09	15.10	1792671
2018-12-26	15.22	16.29	15.18	16.25	2638627
2018-12-27	15.96	16.35	15.74	16.34	1820027
2018-12-28	16.38	16.66	16.14	16.32	1831856
2018-12-31	16.44	16.50	16.11	16.39	1945385
2019-01-02	16.05	17.09	16.00	17.07	2396155
2019-01-03	16.88	17.17	16.39	16.80	2951858
2019-01-04	17.08	17.77	16.99	17.44	3631946
2019-01-07	17.46	18.00	17.46	17.87	2365689
2019-01-08	17.96	18.07	17.70	18.05	2604775
2019-01-09	18.13	18.40	18.13	18.37	1570688
2019-01-10	18.31	18.77	18.29	18.73	1801860
2019-01-11	18.61	18.93	18.43	18.79	1164976
2019-01-14	18.68	19.00	18.58	18.76	2568797
2019-01-15	18.74	19.00	18.62	18.93	1020845
2019-01-16	18.92	19.16	18.81	18.98	1509197
2019-01-17	18.94	19.10	18.74	19.08	1583725
2019-01-18	19.10	19.30	18.99	19.05	2449058
2019-01-22	18.92	19.03	18.24	18.32	2520607
2019-01-23	18.39	18.71	18.36	18.53	1550085
2019-01-24	18.50	19.01	18.49	18.99	1185785
2019-01-25	19.19	19.46	19.01	19.04	1459359
2019-01-28	19.17	20.69	19.16	20.63	2962766
2019-01-29	20.82	21.19	20.71	20.82	2192746
2019-01-30	20.82	21.14	20.63	21.05	1698542
2019-01-31	20.97	21.26	20.83	20.91	1683017
2019-02-01	20.96	21.10	20.71	21.05	1874795
2019-02-04	21.05	21.31	20.89	21.21	1348359
2019-02-05	21.25	21.38	21.06	21.37	1271913
2019-02-06	21.40	21.61	21.32	21.40	1056800
2019-02-07	21.22	21.43	20.91	21.20	1540933
2019-02-08	21.11	21.37	20.94	21.26	1480669
2019-02-11	21.36	21.86	21.27	21.68	1176158
2019-02-12	21.76	22.04	21.75	21.94	1092199
2019-02-13	21.96	22.39	21.81	22.32	1432303
2019-02-14	22.29	22.64	22.15	22.19	1588697
2019-02-15	22.28	22.82	22.12	22.68	1599258
2019-02-19	22.74	23.23	22.64	23.18	2318637
2019-02-20	23.14	23.76	23.11	23.46	3291694
2019-02-21	24.03	24.03	22.54	23.60	3663013
2019-02-22	23.79	23.89	23.15	23.82	2938014
2019-02-25	22.94	23.37	22.66	23.34	3936288
2019-02-26	23.26	23.71	23.00	23.44	2678725
2019-02-27	23.35	24.10	23.22	24.10	2502608
2019-02-28	24.16	24.29	23.29	23.31	2680973
2019-03-01	23.49	23.85	23.37	23.42	2400913
2019-03-04	23.50	23.66	23.03	23.10	1871287
2019-03-05	23.03	23.27	22.84	22.86	1442879
2019-03-06	22.75	22.87	22.55	22.56	1238131
2019-03-07	22.49	22.49	22.00	22.11	1361216
2019-03-08	21.84	22.03	21.56	21.90	1901785
2019-03-11	22.03	22.30	21.98	22.07	2921390
2019-03-12	22.16	22.32	21.93	22.04	1698473
2019-03-13	22.13	22.29	21.88	21.91	2321082
2019-03-14	21.89	21.95	21.69	21.87	1623122
2019-03-15	21.98	22.01	21.78	21.80	2420770
2019-03-18	21.78	22.05	21.69	21.87	2393000
2019-03-19	21.92	21.98	21.64	21.69	2199660
2019-03-20	21.64	21.82	21.22	21.28	2238422
2019-03-21	21.21	21.94	21.15	21.88	983968
2019-03-22	21.73	21.84	21.21	21.24	1924858
2019-03-25	21.21	21.33	20.63	20.84	2056509
2019-03-26	21.04	21.79	20.73	21.07	1807098
2019-03-27	21.10	21.30	20.80	20.88	1425611
2019-03-28	20.95	21.40	20.68	21.37	1831777
2019-03-29	21.49	21.80	21.46	21.73	1881942
2019-04-01	21.86	22.32	21.86	22.23	1524543
2019-04-02	23.79	24.32	22.80	22.83	3959246
2019-04-03	23.97	24.17	23.61	23.87	4282565
2019-04-04	23.96	24.76	23.96	24.45	2969488
2019-04-05	24.64	24.97	24.55	24.77	2236963
2019-04-08	25.08	25.24	24.41	24.62	1771144
2019-04-09	24.48	24.66	24.16	24.48	1080450
2019-04-10	24.52	25.01	24.27	25.00	2970363
2019-04-11	25.10	25.46	25.01	25.35	3324587
2019-04-12	25.75	26.24	25.50	26.09	3713234
2019-04-15	26.18	26.32	25.68	26.04	1618409
2019-04-16	26.18	26.70	26.06	26.68	1774067
2019-04-17	26.75	27.00	26.34	26.42	2160902
2019-04-18	26.46	26.59	25.85	26.01	1962893
2019-04-22	26.78	26.85	25.86	25.99	2124700
2019-04-23	25.96	26.22	25.78	26.03	2503287
2019-04-24	26.10	26.50	25.96	26.37	1649742
2019-04-25	26.32	26.34	25.20	25.48	3900463
2019-04-26	25.48	25.51	24.84	25.44	3092049
2019-04-29	25.36	25.68	25.09	25.21	2515401
2019-04-30	25.12	25.12	24.35	24.78	2900223
2019-05-01	24.87	25.00	24.17	24.19	2174628
2019-05-02	24.20	24.20	23.54	23.87	2826435
2019-05-03	23.89	24.26	23.73	24.25	3023240
2019-05-06	23.56	24.19	23.36	24.13	1807399
2019-05-07	23.84	23.91	23.04	23.48	3107552
2019-05-08	23.28	23.79	22.95	23.06	4115283
2019-05-09	19.68	20.58	18.66	18.86	13242312
2019-05-10	18.73	19.10	17.83	19.09	9064006
2019-05-13	18.36	18.58	17.93	18.28	4399092
2019-05-14	18.32	18.73	18.25	18.61	3923333
2019-05-15	18.48	18.62	18.13	18.60	2893762
2019-05-16	18.69	19.23	18.54	18.76	3744070
2019-05-17	18.65	18.95	18.52	18.80	2977838
2019-05-20	18.54	18.57	18.20	18.20	2082488
2019-05-21	18.35	18.71	18.25	18.36	2840148
2019-05-22	18.20	18.34	17.85	17.86	1556466
2019-05-23	17.60	17.63	17.18	17.49	2638700
2019-05-24	17.67	17.73	17.23	17.45	2298911
2019-05-28	17.39	17.45	16.67	16.70	4560670
2019-05-29	16.81	16.88	16.51	16.64	2783933
2019-05-30	16.59	17.16	16.59	16.91	3160749
2019-05-31	16.63	16.66	16.03	16.15	3687673
2019-06-03	16.23	16.47	16.11	16.18	2608705
2019-06-04	16.30	16.58	16.29	16.32	2205571
2019-06-05	17.46	17.46	16.23	16.87	3644184
2019-06-06	16.76	16.90	16.17	16.37	2816913
2019-06-07	16.42	16.67	16.27	16.54	2007748
2019-06-10	16.74	17.07	16.55	16.72	2127575
2019-06-11	16.99	17.15	16.49	16.52	2399173
2019-06-12	16.82	16.83	16.05	16.25	2575366
2019-06-13	16.32	16.45	16.13	16.40	1730276
2019-06-14	15.80	16.11	15.34	15.90	5004167
2019-06-17	15.78	16.07	15.66	15.81	2876024
2019-06-18	16.11	16.61	15.80	15.88	4302479
2019-06-19	15.99	16.12	15.47	15.61	3330185
2019-06-20	16.64	16.76	15.91	16.00	4713335
2019-06-21	16.00	16.15	15.85	16.01	3023862
2019-06-24	15.96	16.07	15.75	15.87	1878222
2019-06-25	15.95	15.95	15.58	15.59	1958778
2019-06-26	15.75	15.78	15.43	15.47	3148234
2019-06-27	15.50	15.51	15.02	15.09	2344159
2019-06-28	15.20	15.80	15.06	15.73	3575317
2019-07-01	16.08	16.32	16.01	16.22	2522872
2019-07-02	16.20	16.20	15.91	16.09	2430170
2019-07-03	16.19	16.26	15.65	15.91	4067633
2019-07-05	15.80	15.90	15.65	15.70	1440892
2019-07-08	15.58	15.75	15.34	15.53	2821557
2019-07-09	15.41	15.70	15.28	15.66	2117090
2019-07-10	15.73	15.93	15.38	15.45	2757753
2019-07-11	15.45	15.53	14.92	15.04	3871233
2019-07-12	15.11	15.47	15.06	15.41	2903069
2019-07-15	15.42	15.55	15.19	15.50	2295427
2019-07-16	15.53	15.70	15.34	15.35	2007102
2019-07-17	15.25	15.34	14.78	15.12	3646961
2019-07-18	15.04	15.19	14.42	14.59	5789693
2019-07-19	14.59	14.85	14.30	14.64	3289298
2019-07-22	14.67	14.72	14.34	14.39	2187520
2019-07-23	14.33	14.64	14.28	14.61	3632142
2019-07-24	14.55	14.90	14.55	14.84	2873486
2019-07-25	14.90	14.94	14.65	14.70	1767767
2019-07-26	14.74	14.96	14.36	14.93	2297170
2019-07-29	14.87	15.06	14.65	14.87	2286796
2019-07-30	15.33	15.49	14.31	14.47	6139726
2019-07-31	14.57	14.65	14.10	14.28	4038202
2019-08-01	14.26	14.51	13.88	14.05	2423790
2019-08-02	13.80	13.86	13.38	13.73	3517012
2019-08-05	13.36	13.47	13.01	13.35	4295564
2019-08-06	13.47	13.70	12.92	13.29	3798355
2019-08-07	13.05	13.09	12.56	12.90	5886423
2019-08-08	12.80	13.89	12.63	12.95	8195120
2019-08-09	12.78	12.91	12.14	12.20	5276495
2019-08-12	12.04	12.11	11.35	11.48	5328980
2019-08-13	11.40	11.76	11.16	11.51	5523102
2019-08-14	11.24	11.31	10.66	10.72	5071600
2019-08-15	10.69	10.70	10.13	10.36	4695376
2019-08-16	10.45	10.99	10.45	10.83	4211994
2019-08-19	11.01	11.36	10.85	11.28	5008702
2019-08-20	11.13	11.20	10.71	10.96	5727874
2019-08-21	11.13	11.13	10.61	10.81	5578848
2019-08-22	10.90	11.02	10.67	10.68	4124601
2019-08-23	10.56	10.57	10.15	10.19	5267089
2019-08-26	10.35	10.35	9.94	10.00	3193241
2019-08-27	9.98	10.00	9.53	9.70	12635538
2019-08-28	9.65	10.63	9.52	10.53	7427370
2019-08-29	10.81	11.10	10.64	10.87	4514928
2019-08-30	10.98	11.09	10.62	10.74	3868513
2019-09-03	10.57	10.70	10.21	10.34	4067706
2019-09-04	10.45	10.70	10.38	10.57	3739206
2019-09-05	10.78	11.25	10.71	10.87	4573766
2019-09-06	10.89	11.35	10.65	11.27	5184303
2019-09-09	11.31	12.13	11.31	12.00	5608641
2019-09-10	11.96	12.57	11.87	12.54	4374897
2019-09-11	12.74	13.22	12.33	13.20	5587896
2019-09-12	13.13	13.43	12.58	12.61	5752285
2019-09-13	12.66	12.90	12.07	12.10	4351235
2019-09-16	12.21	13.45	12.11	13.32	5443840
2019-09-17	12.93	12.97	12.31	12.52	5159185
2019-09-18	12.42	12.68	11.99	12.11	4352603
2019-09-19	12.13	12.47	11.99	12.05	3874374
2019-09-20	12.16	12.57	11.98	12.03	11769681
2019-09-23	12.03	12.10	11.60	12.04	4993635
2019-09-24	12.11	12.13	11.40	11.46	3103270
2019-09-25	11.37	11.98	11.35	11.93	3597064
2019-09-26	11.87	11.92	11.36	11.53	2907764
2019-09-27	11.55	11.90	11.55	11.72	2241767
2019-09-30	11.72	11.87	11.48	11.76	3491062
2019-10-01	11.91	12.06	11.02	11.18	3556446
2019-10-02	11.02	11.17	10.51	10.87	4561227
2019-10-03	10.71	10.96	10.31	10.94	4728375
2019-10-04	11.00	11.06	10.54	10.99	4326754
2019-10-07	11.02	11.44	10.95	11.18	2765767
2019-10-08	11.12	11.23	10.88	10.96	2569133
2019-10-09	11.15	11.15	10.72	10.74	2552842
2019-10-10	10.71	10.90	10.48	10.81	2492233
2019-10-11	10.97	11.42	10.83	11.21	2300048
2019-10-14	11.13	11.31	10.80	11.14	2331775
2019-10-15	11.22	11.46	11.03	11.33	2167977
2019-10-16	11.36	11.71	11.29	11.40	2139385
2019-10-17	11.51	11.64	11.38	11.63	2581856
2019-10-18	11.57	11.72	11.47	11.57	1687658
2019-10-21	12.08	13.09	12.07	13.06	7383718
2019-10-22	13.20	13.35	12.87	13.02	4641773
2019-10-23	12.88	13.17	12.69	13.04	3793372
2019-10-24	13.00	13.02	12.01	12.14	5454534
2019-10-25	12.15	12.49	12.08	12.23	2730428
2019-10-28	12.30	12.53	11.74	11.76	2836572
2019-10-29	11.27	11.89	11.27	11.81	3545222
2019-10-30	11.78	11.78	11.28	11.36	3813990
2019-10-31	11.31	11.52	11.08	11.20	4334248
2019-11-01	11.01	11.41	10.70	11.31	4991146
2019-11-04	11.48	11.84	11.32	11.64	3602148
2019-11-05	11.81	12.48	11.74	12.18	7240942
2019-11-06	12.09	12.32	11.61	11.75	6409088
2019-11-07	12.88	15.06	12.81	14.94	12434637
2019-11-08	15.04	15.79	14.77	15.70	6605807
2019-11-11	15.47	15.58	14.93	15.01	4932063
2019-11-12	14.97	15.23	14.74	15.19	4285967
2019-11-13	15.13	15.34	14.91	14.93	3962158
2019-11-14	14.85	14.91	14.55	14.62	2097418
2019-11-15	14.81	15.21	14.80	14.95	3204412
2019-11-18	14.91	15.03	14.44	14.50	4020634
2019-11-19	14.54	14.66	14.27	14.36	2860078
2019-11-20	14.21	14.33	13.77	13.99	3084922
2019-11-21	13.98	14.13	13.68	13.71	3646587
2019-11-22	13.79	14.15	13.70	13.94	3574238
2019-11-25	14.05	14.13	13.83	14.09	2292707
2019-11-26	14.03	14.03	13.60	13.69	2536043
2019-11-27	13.79	13.94	13.56	13.73	1250790
2019-11-29	13.64	13.69	13.47	13.60	642639
2019-12-02	13.65	13.84	13.24	13.36	2143364
2019-12-03	12.85	13.16	12.65	13.12	3127872
2019-12-04	13.18	13.44	13.01	13.01	2099665
2019-12-05	13.05	13.21	12.84	13.17	1855392
2019-12-06	13.43	13.55	13.09	13.17	1811109
2019-12-09	13.15	13.32	13.02	13.07	1183277
2019-12-10	13.03	13.17	12.86	12.93	2556309
2019-12-11	13.03	13.22	13.02	13.12	2588065
2019-12-12	13.21	14.27	13.10	13.99	4332492
2019-12-13	14.00	14.13	13.71	13.81	5526936
2019-12-16	13.99	14.34	13.88	14.01	4781514
2019-12-17	13.97	14.09	13.65	14.05	3488779
2019-12-18	14.07	14.16	13.78	13.86	4625429
2019-12-19	13.98	14.25	13.87	14.00	3561325
2019-12-20	14.05	14.13	13.68	13.78	3276161
2019-12-23	13.94	14.28	13.85	14.18	2224882
2019-12-24	14.22	14.27	13.99	14.05	507678
2019-12-26	14.12	14.15	13.98	14.03	1146971
2019-12-27	14.13	14.24	13.86	13.95	1412477
2019-12-30	13.98	14.21	13.81	13.85	1650297
2019-12-31	13.81	14.25	13.66	14.19	1693095
2020-01-02	14.45	14.49	13.98	14.06	2219426
2020-01-03	13.91	14.03	13.55	13.57	2934788
2020-01-06	13.32	13.74	12.76	13.60	4359580
2020-01-07	13.57	13.71	13.26	13.46	2273766
2020-01-08	14.25	14.63	14.01	14.11	3131890
2020-01-09	14.22	14.42	13.81	14.00	2503146
2020-01-10	14.02	14.09	13.56	13.62	3072382
2020-01-13	13.69	14.12	13.60	14.06	1806544
2020-01-14	13.97	14.52	13.86	14.30	3021925
2020-01-15	14.35	14.53	14.13	14.24	2095296
2020-01-16	14.48	14.87	14.41	14.75	2644367
2020-01-17	14.85	15.05	14.54	14.78	3164836
2020-01-21	14.63	14.72	14.26	14.42	2213156
2020-01-22	14.45	14.72	14.44	14.63	1722848
2020-01-23	14.51	14.63	13.61	14.48	6543103
2020-01-24	14.62	14.65	14.10	14.16	2807875
2020-01-27	13.65	13.90	13.48	13.56	2516341
2020-01-28	13.67	13.67	12.99	13.05	3537471
2020-01-29	13.17	13.38	12.51	12.60	5033884
2020-01-30	12.41	12.54	11.90	12.18	4788021
2020-01-31	12.02	12.24	11.96	12.19	3214429
2020-02-03	12.33	12.53	12.19	12.22	2438761
2020-02-04	12.48	12.51	12.16	12.18	1712791
2020-02-05	12.39	12.84	12.23	12.69	1448460
2020-02-06	12.81	12.88	12.36	12.42	1436427
2020-02-07	12.34	12.54	12.00	12.30	1941055
2020-02-10	12.15	12.32	12.06	12.31	2654476
2020-02-11	13.45	14.05	13.10	13.89	7957601
2020-02-12	14.00	14.67	14.00	14.45	4082751
2020-02-13	14.40	14.57	14.24	14.38	3292737
2020-02-14	14.39	14.71	14.28	14.52	2031058
2020-02-18	14.35	14.70	14.21	14.47	3660806
2020-02-19	14.52	14.75	14.36	14.49	4935680
2020-02-20	12.74	13.34	12.19	12.59	15205388
2020-02-21	12.63	12.68	12.07	12.62	5630403
2020-02-24	11.94	12.11	11.59	11.82	5555454
2020-02-25	11.86	11.93	11.17	11.40	4392212
2020-02-26	11.46	11.57	10.68	10.81	4564654
2020-02-27	10.43	11.17	10.17	10.78	5422509
2020-02-28	10.33	11.36	10.33	11.01	4137123
2020-03-02	10.91	11.16	10.21	11.16	4056144
2020-03-03	10.95	11.24	10.19	10.36	4223782
2020-03-04	10.52	10.63	10.06	10.51	6060590
2020-03-05	10.15	10.66	10.09	10.47	4976319
2020-03-06	10.15	10.75	10.02	10.33	4378048
2020-03-09	9.63	9.70	8.81	8.85	5021886
2020-03-10	9.43	9.43	8.01	8.46	7161153
2020-03-11	8.20	8.39	7.38	7.63	7701236
2020-03-12	6.89	7.05	5.76	6.67	8695583
2020-03-13	7.16	7.41	6.07	7.20	8587821
2020-03-16	5.75	8.01	5.75	6.74	6052232
2020-03-17	7.02	7.48	6.41	6.67	6470442
2020-03-18	6.32	7.00	5.50	5.76	6486854
2020-03-19	5.74	7.16	5.57	7.14	7414996
2020-03-20	7.21	8.18	6.86	7.25	7739849
2020-03-23	7.02	7.99	7.01	7.47	4776649
2020-03-24	7.80	9.60	7.80	9.30	5644504
2020-03-25	9.46	9.78	8.62	9.09	5473789
2020-03-26	9.18	10.07	9.00	9.90	4396215
2020-03-27	9.45	10.24	9.31	9.45	13195141
2020-03-30	9.38	9.58	8.50	9.22	3444507
2020-03-31	9.24	9.58	8.86	9.11	4936110
2020-04-01	8.84	8.84	8.21	8.50	2746129
2020-04-02	8.48	9.18	8.44	8.69	2786323
2020-04-03	8.70	9.06	8.24	8.51	2533595
2020-04-06	9.01	9.62	8.78	9.50	4611324
2020-04-07	9.99	10.20	9.52	9.61	3901047
2020-04-08	9.75	10.01	9.62	10.00	3016117
2020-04-09	10.29	10.98	10.03	10.41	4539438
2020-04-13	10.42	10.86	9.85	10.13	2217679
2020-04-14	10.28	10.64	9.96	10.31	4078850
2020-04-15	9.92	10.08	9.65	9.80	2693604
2020-04-16	9.74	9.87	9.46	9.80	1617241
2020-04-17	10.21	10.53	10.06	10.35	2207024
2020-04-20	9.70	10.52	9.51	9.93	4157736
2020-04-21	9.64	9.97	9.32	9.35	3319897
2020-04-22	9.60	10.04	9.34	9.70	2764647
2020-04-23	9.80	10.39	9.80	10.17	2313260
2020-04-24	10.25	10.73	10.17	10.66	2347489
2020-04-27	10.73	11.28	10.64	11.26	4199473
2020-04-28	11.55	11.60	11.17	11.21	2912692
2020-04-29	11.61	11.92	11.32	11.60	4295346
2020-04-30	11.42	11.42	10.96	11.01	2930865
2020-05-01	10.61	10.77	10.13	10.27	3723920
2020-05-04	10.04	10.31	9.77	9.95	3049909
2020-05-05	10.23	10.46	10.03	10.16	3027296
2020-05-06	10.20	10.28	9.84	10.20	2615965
2020-05-07	11.00	11.62	10.76	11.02	4953098
2020-05-08	11.28	11.41	11.06	11.18	3445157
2020-05-11	11.02	11.08	10.58	10.83	3675989
2020-05-12	10.88	10.96	9.74	9.75	5117593
2020-05-13	9.80	9.80	8.73	8.96	9011209
2020-05-14	8.86	9.11	8.53	8.96	3440013
2020-05-15	8.84	8.89	8.62	8.78	2485398
2020-05-18	9.08	9.46	9.08	9.31	4218227
2020-05-19	9.24	9.52	9.03	9.34	3109730
2020-05-20	9.44	9.65	9.37	9.58	2932451
2020-05-21	9.60	9.68	9.20	9.24	2268550
2020-05-22	9.32	9.41	9.05	9.19	2494527
2020-05-26	9.60	9.79	9.44	9.47	3814980
2020-05-27	9.65	9.75	9.23	9.66	4845120
2020-05-28	9.71	10.79	9.37	10.42	16628076
2020-05-29	10.28	10.45	10.04	10.31	5961955
2020-06-01	10.29	10.70	10.20	10.32	4255118
2020-06-02	10.40	10.58	10.25	10.36	3149250
2020-06-03	10.49	10.96	10.40	10.57	5470515
2020-06-04	10.57	10.63	10.15	10.28	4207765
2020-06-05	10.80	11.12	10.66	10.99	6696674
2020-06-08	11.21	11.52	11.03	11.44	5119455
2020-06-09	11.25	11.36	10.80	10.87	2801386
2020-06-10	10.84	10.97	10.25	10.64	5053839
2020-06-11	10.05	10.16	9.46	9.48	4510078
2020-06-12	10.00	10.35	9.29	9.66	2519497
2020-06-15	9.28	9.89	9.04	9.67	4359223
2020-06-16	10.39	10.73	10.18	10.38	3922239
2020-06-17	10.39	10.48	9.99	10.02	2280833
2020-06-18	9.79	10.03	9.71	9.81	2730083
2020-06-19	9.93	10.00	9.44	9.73	6222572
2020-06-22	9.78	10.05	9.63	9.71	3327893
2020-06-23	9.83	9.83	9.07	9.11	6382607
2020-06-24	8.91	9.00	8.42	8.51	8178048
2020-06-25	8.39	8.55	8.12	8.51	8285276
2020-06-26	8.42	8.67	8.22	8.32	5943959
2020-06-29	8.40	8.58	8.22	8.35	3276061
2020-06-30	8.30	8.40	8.13	8.33	5067882
2020-07-01	8.28	8.43	8.02	8.17	4228293
2020-07-02	8.40	8.72	8.35	8.41	3045473
2020-07-06	8.71	8.79	8.53	8.68	2994239
2020-07-07	8.36	8.37	7.95	7.97	4220684
2020-07-08	8.06	8.06	7.71	7.87	3922712
2020-07-09	7.85	7.89	7.56	7.76	2174926
2020-07-10	7.70	7.97	7.66	7.83	3055021
2020-07-13	8.03	8.07	7.73	7.79	3766355
2020-07-14	7.76	8.10	7.69	7.75	5388733
2020-07-15	7.97	8.07	7.75	7.84	4785470
2020-07-16	7.84	8.31	7.77	8.15	7331151
2020-07-17	8.28	9.24	8.27	8.90	19072876
2020-07-20	8.81	8.93	8.57	8.85	4751771
2020-07-21	8.99	9.17	8.94	8.98	5067707
2020-07-22	8.95	9.04	8.79	8.91	3035717
2020-07-23	8.87	9.14	8.82	8.98	4494233
2020-07-24	8.93	9.04	8.62	8.65	2606108
2020-07-27	8.67	8.75	8.47	8.53	4237501
2020-07-28	8.47	8.65	8.45	8.51	3507162
2020-07-29	8.56	9.09	8.51	9.05	4073536
2020-07-30	8.96	9.09	8.55	9.08	4757427
2020-07-31	9.04	9.39	8.93	9.28	4388416
2020-08-03	9.36	9.68	9.29	9.57	4201349
2020-08-04	9.58	9.69	9.46	9.67	2513874
2020-08-05	9.82	9.88	9.38	9.48	5481338
2020-08-06	10.99	11.50	10.41	11.07	17432651
2020-08-07	10.97	11.28	10.88	11.02	5380198
2020-08-10	11.05	11.13	10.56	10.73	4826205
2020-08-11	10.81	11.13	10.63	10.65	2985391
2020-08-12	10.72	10.77	10.33	10.69	3533784
2020-08-13	10.59	10.82	10.50	10.56	2976380
2020-08-14	10.49	10.65	10.37	10.62	2957126
2020-08-17	10.59	10.60	10.19	10.34	3094073
2020-08-18	10.34	10.68	10.25	10.67	4076451
2020-08-19	10.54	10.98	10.50	10.83	3566891
2020-08-20	10.68	10.85	10.51	10.59	1719760
2020-08-21	10.61	10.69	10.34	10.37	1551450
2020-08-24	10.41	10.63	10.31	10.41	2369144
2020-08-25	10.46	10.55	10.34	10.50	1777841
2020-08-26	10.59	10.60	10.24	10.31	1508042
2020-08-27	10.35	10.53	10.19	10.26	1129076
2020-08-28	10.33	10.47	10.25	10.45	954640
2020-08-31	10.42	10.43	10.12	10.30	1861584
2020-09-01	10.28	10.83	10.16	10.72	4089749
2020-09-02	10.74	10.98	10.61	10.96	2869786
2020-09-03	10.83	10.83	10.06	10.36	2941924
2020-09-04	10.58	10.61	10.01	10.37	2927017
2020-09-08	10.25	11.17	9.92	9.93	7752130
2020-09-09	10.03	10.04	9.52	9.63	7028112
2020-09-10	9.62	9.72	8.87	8.87	7231252
2020-09-11	8.92	8.94	8.57	8.87	6595984
2020-09-14	9.03	9.22	8.98	9.13	2990499
2020-09-15	9.19	9.56	9.02	9.37	4515860
2020-09-16	9.41	9.84	9.40	9.66	2775578
2020-09-17	9.45	9.83	9.29	9.78	3013344
2020-09-18	9.75	9.88	9.45	9.63	3360439
2020-09-21	9.30	9.37	9.17	9.29	2035641
2020-09-22	9.47	9.49	9.08	9.15	1492761
2020-09-23	9.14	9.29	8.61	8.61	2133381
2020-09-24	8.53	8.62	8.34	8.43	2830987
2020-09-25	8.37	8.54	8.25	8.49	2940888
2020-09-28	8.69	8.92	8.63	8.67	1459274
2020-09-29	8.60	8.89	8.60	8.82	3057705
2020-09-30	8.89	9.20	8.77	9.00	2925478
2020-10-01	9.36	9.46	8.96	9.03	4726733
2020-10-02	8.76	9.39	8.63	9.22	2943279
2020-10-05	9.38	9.63	9.17	9.57	2593790
2020-10-06	9.65	9.92	9.45	9.49	3474104
2020-10-07	9.60	9.77	9.54	9.74	2530626
2020-10-08	9.94	9.94	9.78	9.90	1802043
2020-10-09	10.04	10.09	9.54	9.63	1865540
2020-10-12	9.77	9.77	9.16	9.23	2115738
2020-10-13	9.24	9.25	8.93	8.98	3095823
2020-10-14	9.00	9.10	8.88	9.05	2625302
2020-10-15	8.90	9.16	8.87	9.13	1327859
2020-10-16	9.14	9.45	9.05	9.26	1138793
2020-10-19	9.49	9.73	9.33	9.55	1581433
2020-10-20	9.70	9.71	9.35	9.37	1266719
2020-10-21	9.62	9.81	9.31	9.34	2200940
2020-10-22	9.43	9.82	9.20	9.74	3338213
2020-10-23	9.80	9.81	9.42	9.58	1810465
2020-10-26	9.42	9.46	9.05	9.27	1129423
2020-10-27	9.21	9.27	8.96	8.96	1962188
2020-10-28	8.74	8.89	8.43	8.50	2495682
2020-10-29	8.44	8.89	8.39	8.85	2182357
2020-10-30	8.81	8.95	8.64	8.90	2316419
2020-11-02	9.06	9.19	8.92	9.13	1844073
2020-11-03	9.24	9.62	9.16	9.53	2937590
2020-11-04	9.63	9.83	9.31	9.67	2872868
2020-11-05	9.90	10.31	9.56	10.03	4117422
2020-11-06	10.03	10.12	9.77	9.92	3023403
2020-11-09	10.50	11.05	10.15	10.19	4409906
2020-11-10	10.28	10.50	9.75	9.88	2882384
2020-11-11	10.10	10.20	9.69	9.80	2512949
2020-11-12	9.76	10.03	9.70	9.86	2701006
2020-11-13	10.00	10.82	9.91	10.80	7027138
2020-11-16	10.98	11.12	10.64	11.11	4061610
2020-11-17	10.97	11.34	10.85	11.28	2917664
2020-11-18	11.28	11.29	10.91	10.93	2132777
2020-11-19	10.91	11.00	10.73	10.79	1615881
2020-11-20	10.84	11.06	10.80	10.89	1780997
2020-11-23	11.10	11.93	10.98	11.77	5101313
2020-11-24	11.92	12.16	11.79	11.89	4190324
2020-11-25	11.80	12.38	11.60	12.29	4422560
2020-11-27	12.36	12.53	12.12	12.49	1714147
2020-11-30	12.51	12.52	11.76	11.85	3173033
2020-12-01	11.99	12.25	11.79	12.18	2717798
2020-12-02	12.18	12.62	12.04	12.51	2541130
2020-12-03	12.58	12.94	12.40	12.61	2644114
2020-12-04	12.69	13.21	12.61	13.01	2411267
2020-12-07	13.02	13.26	12.94	13.22	2923846
2020-12-08	13.16	13.36	12.86	12.92	2251217
2020-12-09	13.04	13.25	12.80	12.99	2418410
2020-12-10	12.81	13.20	12.61	13.16	2044167
2020-12-11	13.98	14.00	13.18	13.19	3647440
2020-12-14	13.32	13.67	12.95	13.08	2987237
2020-12-15	13.32	13.49	13.02	13.25	2342783
2020-12-16	13.33	13.33	12.98	13.05	1576895
2020-12-17	13.08	13.34	12.94	13.26	3809256
2020-12-18	13.19	13.41	13.16	13.28	4460340
2020-12-21	12.98	13.21	12.80	12.97	1818390
2020-12-22	12.95	13.34	12.79	13.30	2244671
2020-12-23	13.35	13.41	13.16	13.18	2281819
2020-12-24	13.34	13.43	13.01	13.11	830442
2020-12-28	13.14	13.35	13.00	13.21	1375678
2020-12-29	13.19	13.26	12.78	12.90	983900
2020-12-30	12.94	13.27	12.92	13.19	1723455
2020-12-31	13.23	13.44	13.14	13.40	1889487
2021-01-04	13.43	13.46	12.86	12.94	2150040
2021-01-05	13.00	13.38	12.96	13.33	2690260
2021-01-06	13.51	14.34	13.39	14.24	3021699
2021-01-07	14.49	14.60	14.02	14.08	2773968
2021-01-08	14.15	14.36	13.75	13.95	1590056
2021-01-11	13.76	14.53	13.71	14.32	1742589
2021-01-12	14.44	14.93	14.35	14.86	1884301
2021-01-13	14.82	14.90	14.41	14.48	1002577
2021-01-14	14.51	15.05	14.51	14.95	1586096
2021-01-15	14.87	14.94	14.36	14.72	1516015
2021-01-19	14.87	15.05	14.70	14.85	1554338
2021-01-20	15.02	15.18	14.85	15.09	1332279
2021-01-21	15.14	15.24	14.98	15.06	2246342
2021-01-22	14.96	15.04	14.48	14.73	1850697
2021-01-25	15.31	15.52	14.85	15.00	1927104
2021-01-26	15.00	15.25	14.42	14.51	1309618
2021-01-27	14.24	14.73	14.01	14.30	2802985
2021-01-28	14.30	15.01	14.29	14.79	1802571
2021-01-29	14.97	15.44	14.57	14.69	2028317
2021-02-01	14.86	15.48	14.81	15.39	1980999
2021-02-02	15.50	15.51	14.93	15.24	1280924
2021-02-03	15.47	15.59	15.24	15.59	900935
2021-02-04	15.65	15.70	15.28	15.41	1787630
2021-02-05	15.64	15.75	15.16	15.20	2183450
2021-02-08	15.12	15.50	15.12	15.29	3039564
2021-02-09	15.15	15.48	15.07	15.40	4235608
2021-02-10	15.52	15.65	15.16	15.42	2220232
2021-02-11	15.52	15.54	14.89	15.12	1780813
2021-02-12	15.00	15.66	14.87	15.60	1528253
2021-02-16	15.68	16.04	15.54	15.83	3365322
2021-02-17	15.50	15.61	13.71	13.83	6286657
2021-02-18	13.86	14.31	13.47	13.50	4697802
2021-02-19	13.54	13.90	13.46	13.68	2778733
2021-02-22	13.67	13.82	13.44	13.80	2527474
2021-02-23	13.69	13.89	13.24	13.80	3330688
2021-02-24	13.85	14.59	13.80	14.58	2598976
2021-02-25	14.57	14.77	14.30	14.52	3792098
2021-02-26	14.60	14.69	14.09	14.59	2786986
2021-03-01	14.92	15.39	14.69	15.21	2043435
2021-03-02	15.08	15.24	14.84	14.85	1539796
2021-03-03	14.80	15.12	14.77	14.84	1720987
2021-03-04	14.72	14.89	13.97	14.22	2075781
2021-03-05	14.33	14.61	13.75	14.52	2374426
2021-03-08	14.55	15.37	14.40	15.25	2867800
2021-03-09	15.33	15.70	15.16	15.38	1851626
2021-03-10	15.32	15.74	14.97	15.54	2634844
2021-03-11	15.85	16.88	15.55	16.51	4341871
2021-03-12	16.50	17.08	16.49	16.73	3684964
2021-03-15	16.75	16.82	16.30	16.81	2639141
2021-03-16	16.84	16.92	16.36	16.79	4366996
2021-03-17	16.56	16.82	16.47	16.80	1715508
2021-03-18	16.63	16.88	16.00	16.07	3583112
2021-03-19	15.94	16.25	15.75	15.85	5534971
2021-03-22	15.87	16.00	15.33	15.65	2208774
2021-03-23	15.53	15.71	14.65	14.82	2823212
2021-03-24	15.01	15.19	14.59	14.63	2281000
2021-03-25	14.55	15.43	14.47	15.33	2505957
2021-03-26	15.53	15.79	15.22	15.78	1523880
2021-03-29	15.78	16.04	15.17	15.27	1908133
2021-03-30	15.23	15.42	15.12	15.23	1968798
2021-03-31	15.20	15.63	15.11	15.36	2059356
2021-04-01	15.40	15.69	15.30	15.57	1477359
2021-04-05	15.62	15.73	15.46	15.64	1342740
2021-04-06	15.54	15.84	15.40	15.54	1930783
2021-04-07	15.60	15.70	15.23	15.42	2005267
2021-04-08	16.17	16.53	15.90	16.35	7310901
2021-04-09	16.59	17.97	16.49	17.50	8687009
2021-04-12	17.22	17.39	16.83	17.29	3091988
2021-04-13	17.73	17.91	17.09	17.25	2728784
2021-04-14	17.10	17.47	17.10	17.16	1932646
2021-04-15	17.29	17.29	16.71	16.93	3089374
2021-04-16	17.13	17.25	16.60	16.62	2796352
2021-04-19	16.65	16.95	16.53	16.64	2419055
2021-04-20	16.51	16.99	16.03	16.22	3125545
2021-04-21	16.12	16.68	15.99	16.51	3377304
2021-04-22	16.45	16.58	16.16	16.27	1508624
2021-04-23	16.35	16.89	16.19	16.78	1281173
2021-04-26	16.92	17.01	16.77	16.82	1671641
2021-04-27	16.82	16.87	16.61	16.70	1199838
2021-04-28	16.74	17.02	16.49	16.55	3428841
2021-04-29	16.69	16.87	16.51	16.76	3226345
2021-04-30	16.73	16.73	16.41	16.45	2142771
2021-05-03	16.61	16.79	16.53	16.57	2232804
2021-05-04	16.65	16.66	16.08	16.57	2894963
2021-05-05	16.81	16.89	16.52	16.67	2628768
2021-05-06	17.38	17.82	16.83	17.21	4743170
2021-05-07	17.25	18.65	17.18	18.38	8887119
2021-05-10	18.33	18.71	18.10	18.15	3569669
2021-05-11	17.70	18.23	17.58	17.86	6028724
2021-05-12	17.86	18.09	17.33	17.47	3072751
2021-05-13	17.92	18.09	17.27	17.84	2292131
2021-05-14	17.99	18.23	17.62	18.16	1677335
2021-05-17	18.04	18.45	18.01	18.41	1771804
2021-05-18	18.47	18.62	18.17	18.21	1177940
2021-05-19	17.97	18.12	17.59	18.07	1811402
2021-05-20	18.09	18.46	17.74	18.41	1134483
2021-05-21	19.09	19.23	18.62	18.63	2621823
2021-05-24	18.60	19.02	18.53	18.85	965756
2021-05-25	18.85	18.99	18.50	18.84	2680120
2021-05-26	18.96	19.51	18.76	19.43	2117408
2021-05-27	19.56	20.24	19.48	20.18	3714667
2021-05-28	20.25	20.37	19.92	20.31	2133677
2021-06-01	20.34	20.75	20.20	20.64	2052655
2021-06-02	20.73	20.87	20.51	20.86	2038523
2021-06-03	20.83	20.88	20.61	20.80	2686044
2021-06-04	20.86	20.93	20.74	20.89	2255079
2021-06-07	21.00	21.00	20.71	20.83	2710587
2021-06-08	20.82	21.32	20.75	21.27	2194416
2021-06-09	21.24	21.40	21.09	21.31	1293739
2021-06-10	21.57	21.62	21.24	21.31	1563346
2021-06-11	21.34	21.64	21.25	21.62	1562174
2021-06-14	21.70	21.92	21.58	21.66	2576733
2021-06-15	21.54	21.65	21.17	21.51	1092925
2021-06-16	21.14	21.38	20.87	21.14	1956667
2021-06-17	21.07	21.14	20.38	20.60	1838493
2021-06-18	20.29	20.49	19.94	20.01	3966508
2021-06-21	20.15	20.63	20.02	20.61	1687078
2021-06-22	20.50	20.80	20.34	20.77	1381037
2021-06-23	20.77	20.79	20.42	20.50	1731496
2021-06-24	20.69	20.77	20.49	20.52	1843015
2021-06-25	20.55	21.42	20.52	21.34	6839572
2021-06-28	21.30	21.50	21.01	21.46	2100284
2021-06-29	21.62	21.77	21.42	21.52	1645202
2021-06-30	21.41	21.58	21.18	21.31	2596496
2021-07-01	21.50	22.18	21.41	21.90	2109315
2021-07-02	21.87	21.94	21.41	21.48	1135433
2021-07-06	21.58	21.74	21.10	21.41	1733023
2021-07-07	21.41	21.65	20.80	21.55	2529862
2021-07-08	20.88	21.49	20.66	21.03	3052423
2021-07-09	21.26	21.96	21.14	21.71	1689881
2021-07-12	21.60	21.84	21.44	21.48	1303925
2021-07-13	21.54	21.67	21.36	21.42	1019425
2021-07-14	21.27	21.98	20.85	21.32	917343
2021-07-15	21.19	21.34	20.30	20.65	3697305
2021-07-16	20.62	20.90	20.41	20.60	3206466
2021-07-19	20.14	20.36	19.73	19.81	3495891
2021-07-20	19.82	20.37	19.54	20.12	3821095
2021-07-21	20.33	20.96	20.09	20.75	3391032
2021-07-22	20.67	20.69	19.69	19.97	2383734
2021-07-23	20.17	20.43	20.03	20.34	1868493
2021-07-26	20.49	20.66	20.20	20.64	909102
2021-07-27	20.48	20.48	19.84	20.13	1179849
2021-07-28	20.22	20.45	19.81	20.43	1394977
2021-07-29	20.61	21.31	20.54	21.21	2087807
2021-07-30	20.99	21.42	20.94	21.16	1428382
2021-08-02	21.28	21.68	20.42	20.46	2396669
2021-08-03	20.50	20.90	20.15	20.88	1466462
2021-08-04	20.63	20.91	20.39	20.69	3272907
2021-08-05	18.14	19.16	15.94	16.41	15487768
2021-08-06	16.51	16.74	15.89	16.54	5261599
2021-08-09	16.40	16.53	16.09	16.17	3401051
2021-08-10	16.11	16.28	15.92	15.99	3027025
2021-08-11	16.00	16.07	15.44	15.98	3813352
2021-08-12	15.97	16.03	15.22	15.43	4583800
2021-08-13	15.44	15.45	14.87	15.06	6731156
2021-08-16	14.82	14.96	14.62	14.71	1907396
2021-08-17	14.50	14.81	14.41	14.53	1968441
2021-08-18	14.66	15.25	14.66	14.80	6111282
2021-08-19	14.56	15.07	14.52	14.91	3246681
2021-08-20	14.88	15.26	14.88	15.07	1855465
2021-08-23	15.18	15.61	15.18	15.50	2331437
2021-08-24	15.47	16.00	15.47	15.85	1925915
2021-08-25	15.95	16.10	15.79	15.81	1932880
2021-08-26	15.72	15.82	15.44	15.48	1700388
2021-08-27	15.43	15.98	15.39	15.97	1794305
2021-08-30	16.10	16.20	15.70	15.87	1733086
2021-08-31	15.78	15.99	15.66	15.80	1794085
2021-09-01	15.89	15.89	15.50	15.51	2646171
2021-09-02	15.66	15.88	15.52	15.85	1243171
2021-09-03	15.78	15.97	15.56	15.67	1232102
2021-09-07	15.59	15.67	15.27	15.31	1379329
2021-09-08	15.22	15.22	14.81	14.97	2083401
2021-09-09	14.88	15.20	14.68	14.76	2371011
2021-09-10	14.81	14.96	14.45	14.47	2036594
2021-09-13	14.62	14.91	14.55	14.81	2020886
2021-09-14	14.79	14.80	14.26	14.42	2065790
2021-09-15	14.37	14.68	14.27	14.61	2697793
2021-09-16	14.58	14.85	14.39	14.61	1155418
2021-09-17	14.57	14.61	14.11	14.29	4248412
2021-09-20	13.87	13.95	13.71	13.86	2556406
2021-09-21	13.99	14.12	13.55	13.58	1882749
2021-09-22	13.61	14.02	13.61	13.77	2294163
2021-09-23	13.41	13.94	13.36	13.86	4606848
2021-09-24	13.81	13.89	13.47	13.75	2652496
2021-09-27	13.80	14.12	13.80	14.05	2858002
2021-09-28	14.03	14.09	13.47	13.51	2748566
2021-09-29	13.65	13.76	13.38	13.67	2607109
2021-09-30	13.78	13.82	13.42	13.59	3483635
2021-10-01	13.70	13.75	13.39	13.52	3216984
2021-10-04	13.55	13.58	13.16	13.23	1748340
2021-10-05	12.71	13.00	12.20	12.34	10047395
2021-10-06	12.18	12.20	11.64	11.84	7506476
2021-10-07	11.98	12.40	11.96	12.19	5027465
2021-10-08	12.22	12.25	11.80	11.81	2807775
2021-10-11	11.79	12.01	11.55	11.65	3342755
2021-10-12	11.71	11.77	11.51	11.73	4080063
2021-10-13	11.77	11.91	11.54	11.71	2730081
2021-10-14	11.85	12.23	11.78	12.06	3271829
2021-10-15	12.18	12.28	12.07	12.13	2841422
2021-10-18	12.03	12.03	11.67	11.72	1841951
2021-10-19	11.72	11.83	11.62	11.74	2722357
2021-10-20	11.77	12.43	11.77	12.17	5650420
2021-10-21	12.11	12.40	11.83	12.09	3294765
2021-10-22	12.01	12.12	11.72	11.76	2413055
2021-10-25	11.65	11.79	11.37	11.39	3276645
2021-10-26	11.40	11.52	10.94	10.96	4724930
2021-10-27	11.05	11.22	10.83	11.07	4058638
2021-10-28	11.06	11.10	10.80	10.87	2899850
2021-10-29	10.86	11.09	10.59	10.71	3302494
2021-11-01	10.71	11.28	10.71	11.22	5911834
2021-11-02	11.28	11.52	11.16	11.26	3236966
2021-11-03	11.28	11.67	11.28	11.55	4628617
2021-11-04	10.61	10.69	9.36	9.71	11043186
2021-11-05	9.75	10.42	9.63	10.23	6215932
2021-11-08	10.42	10.60	9.70	9.81	5775996
2021-11-09	9.85	9.93	9.55	9.62	3593972
2021-11-10	9.80	9.97	9.25	9.42	5254376
2021-11-11	9.65	10.06	9.54	9.90	3808102
2021-11-12	9.90	10.37	9.73	10.13	3305228
2021-11-15	10.13	10.35	9.93	10.00	2858015
2021-11-16	10.00	10.16	9.87	10.14	4038772
2021-11-17	10.04	10.16	9.96	10.10	3088089
2021-11-18	10.08	10.20	9.78	10.04	3288873
2021-11-19	9.96	10.01	9.62	9.68	3761047
2021-11-22	9.69	9.90	9.60	9.80	2735944
2021-11-23	10.23	10.66	10.03	10.64	5682112
2021-11-24	10.62	10.97	10.47	10.79	6320009
2021-11-26	10.32	10.67	10.20	10.55	4049259
2021-11-29	10.75	10.75	10.27	10.39	4134327
2021-11-30	10.20	10.29	9.78	9.96	4855536
2021-12-01	10.19	10.52	10.00	10.03	3957220
2021-12-02	10.03	10.34	10.03	10.18	2336255
2021-12-03	10.26	10.45	9.98	10.08	2984836
2021-12-06	10.28	10.48	10.00	10.22	4029334
2021-12-07	11.15	11.81	11.11	11.32	9651440
2021-12-08	11.19	11.32	10.97	11.09	3406846
2021-12-09	10.96	11.57	10.94	11.22	4619830
2021-12-10	11.28	11.58	11.05	11.34	4435626
2021-12-13	10.88	11.28	10.80	11.19	5255757
2021-12-14	11.43	11.85	10.38	10.68	10172609
2021-12-15	10.62	10.82	10.23	10.76	4528362
2021-12-16	11.25	11.25	10.69	10.72	3643313
2021-12-17	10.64	11.05	10.42	10.98	6443497
2021-12-20	10.72	10.78	10.30	10.40	2837782
2021-12-21	10.48	10.86	10.45	10.77	2359558
2021-12-22	10.75	10.88	10.56	10.74	2536925
2021-12-23	10.82	10.93	10.68	10.83	2677124
2021-12-27	10.84	11.10	10.76	11.09	3353458
2021-12-28	11.04	11.19	10.86	11.07	1524902
2021-12-29	11.00	11.11	10.92	10.96	1040901
2021-12-30	10.67	11.20	10.61	11.03	1552111
2021-12-31	11.05	11.22	11.00	11.04	2451236
2022-01-03	11.18	11.64	11.13	11.60	3087371
2022-01-04	11.79	11.80	11.55	11.63	3625220
2022-01-05	11.62	11.72	11.23	11.24	3011253
2022-01-06	11.24	11.42	10.95	10.96	2255805
2022-01-07	11.09	11.09	10.61	10.84	4728927
2022-01-10	10.45	10.64	9.79	10.04	7987179
2022-01-11	10.00	10.66	9.94	10.63	3607961
2022-01-12	10.74	10.87	10.35	10.41	1803389
2022-01-13	10.43	10.82	10.34	10.71	2617548
2022-01-14	10.54	10.60	10.02	10.18	4259196
2022-01-18	10.04	10.14	9.88	10.03	3257439
2022-01-19	10.01	10.21	9.66	9.68	4280647
2022-01-20	9.69	9.84	9.25	9.26	3963124
2022-01-21	9.12	9.29	8.83	8.84	4133779
2022-01-24	8.59	9.31	8.43	9.27	5931591
2022-01-25	9.18	9.28	8.88	9.18	3011069
2022-01-26	9.40	9.52	9.03	9.16	3953188
2022-01-27	9.34	9.44	8.95	8.99	2963180
2022-01-28	8.99	9.13	8.74	9.12	2715984
2022-01-31	9.02	9.42	8.95	9.39	2877355
2022-02-01	9.34	9.62	9.13	9.60	3091061
2022-02-02	9.74	9.74	9.36	9.69	3230662
2022-02-03	9.59	9.59	8.99	9.03	3291050
2022-02-04	8.99	9.09	8.58	8.98	3896099
2022-02-07	9.01	9.31	9.00	9.18	3628408
2022-02-08	9.24	9.30	9.03	9.15	8921734
2022-02-09	9.33	9.58	9.24	9.53	8187959
2022-02-10	9.23	9.83	9.23	9.31	3332207
2022-02-11	9.31	9.43	8.83	8.92	2486583
2022-02-14	8.93	9.01	8.55	8.68	4121452
2022-02-15	8.89	9.67	8.81	9.54	6858823
2022-02-16	9.40	9.69	9.20	9.46	4066766
2022-02-17	9.84	10.07	9.31	9.82	6827893
2022-02-18	9.88	10.63	9.82	10.35	8791441
2022-02-22	10.22	10.32	9.93	10.08	3885526
2022-02-23	10.18	10.30	9.91	9.91	2823845
2022-02-24	9.54	10.00	9.37	9.94	3396017
2022-02-25	10.01	10.34	9.57	10.00	2178626
2022-02-28	9.91	10.06	9.46	9.54	3464875
2022-03-01	9.43	9.54	8.59	8.68	5329493
2022-03-02	8.87	9.42	8.77	9.41	3885497
2022-03-03	9.41	9.45	8.98	9.04	2607702
2022-03-04	8.95	9.09	8.35	8.38	4163347
2022-03-07	8.30	8.32	7.60	7.62	5225273
2022-03-08	7.63	7.83	7.27	7.40	6384510
2022-03-09	7.74	8.09	7.69	7.85	5809547
2022-03-10	7.64	7.68	7.14	7.24	4515702
2022-03-11	7.31	7.31	6.74	6.86	5577354
2022-03-14	6.97	7.15	6.67	7.09	14253052
2022-03-15	7.25	7.53	7.06	7.39	4776553
2022-03-16	7.65	8.11	7.59	8.02	5224368
2022-03-17	7.93	8.25	7.82	8.21	2818036
2022-03-18	8.07	8.68	8.07	8.66	8754595
2022-03-21	8.64	8.77	8.48	8.68	5533302
2022-03-22	8.77	8.94	8.55	8.59	2621364
2022-03-23	8.46	8.53	8.29	8.36	3533166
2022-03-24	8.40	8.55	8.28	8.39	2330195
2022-03-25	7.87	8.11	7.69	7.90	5780404
2022-03-28	7.87	7.88	7.52	7.64	4029796
2022-03-29	7.87	8.33	7.85	8.15	3822141
2022-03-30	8.11	8.30	7.83	7.86	2411021
2022-03-31	7.82	8.01	7.77	7.88	3623495
2022-04-01	7.62	7.77	7.34	7.69	5306767
2022-04-04	7.69	7.87	7.67	7.72	3332914
2022-04-05	7.65	7.83	7.22	7.27	4734340
2022-04-06	7.14	7.19	6.71	6.83	4625289
2022-04-07	6.80	6.87	6.40	6.80	7807660
2022-04-08	6.80	7.06	6.57	6.87	4067740
2022-04-11	6.44	7.05	6.43	6.66	5398042
2022-04-12	6.71	7.00	6.59	6.66	5137456
2022-04-13	6.63	6.89	6.56	6.74	2607727
2022-04-14	6.68	6.80	6.39	6.46	4306462
2022-04-18	6.47	6.47	6.19	6.21	4083285
2022-04-19	6.21	6.62	6.18	6.58	3457404
2022-04-20	6.69	6.75	6.48	6.59	3199192
2022-04-21	6.73	6.78	6.27	6.33	3347370
2022-04-22	6.34	6.48	6.18	6.40	3787926
2022-04-25	6.35	6.66	6.25	6.63	3624152
2022-04-26	6.54	6.66	6.22	6.33	3262426
2022-04-27	6.25	6.39	6.11	6.14	2835660
2022-04-28	6.23	6.38	6.01	6.32	3886362
2022-04-29	6.28	6.45	6.00	6.03	3721792
2022-05-02	5.99	6.31	5.94	6.30	4005177
2022-05-03	6.34	6.44	6.15	6.39	3930948
2022-05-04	6.40	6.54	6.12	6.54	6805966
2022-05-05	7.37	8.19	7.05	7.31	9737971
2022-05-06	7.24	7.82	7.06	7.60	9295481
2022-05-09	7.31	7.32	6.63	6.65	4804589
2022-05-10	6.81	7.16	6.57	7.04	4579604
2022-05-11	7.02	7.46	6.69	6.70	4948133
2022-05-12	6.66	6.76	6.32	6.62	6391584
2022-05-13	6.81	7.25	6.71	7.20	5648742
2022-05-16	7.12	7.28	6.96	7.01	3725985
2022-05-17	7.14	7.48	7.14	7.37	3933402
2022-05-18	7.25	7.31	6.91	6.95	2462364
2022-05-19	6.82	6.98	6.69	6.82	2728425
2022-05-20	6.92	6.96	6.42	6.78	2607890
2022-05-23	6.86	7.15	6.66	6.81	1823746
2022-05-24	6.66	6.72	6.38	6.58	3671328
2022-05-25	6.52	7.03	6.50	7.01	2734492
2022-05-26	7.04	7.35	6.97	7.27	2700926
2022-05-27	7.35	7.54	7.32	7.44	2284230
2022-05-31	7.44	7.66	7.26	7.51	4354161
2022-06-01	7.59	7.89	7.52	7.83	4662853
2022-06-02	7.78	8.42	7.78	8.34	4669632
2022-06-03	8.31	8.32	8.04	8.05	2377144
2022-06-06	8.40	8.72	8.37	8.53	5254000
2022-06-07	8.33	8.46	8.12	8.41	2913110
2022-06-08	8.49	8.81	8.39	8.67	3997823
2022-06-09	8.60	8.64	8.33	8.36	2343700
2022-06-10	8.09	8.16	7.52	7.54	3621028
2022-06-13	7.24	7.33	7.00	7.08	3569564
2022-06-14	7.12	7.19	6.80	6.91	3438265
2022-06-15	6.95	7.77	6.94	7.65	4873150
2022-06-16	7.31	7.35	6.51	6.59	4278065
2022-06-17	6.60	7.08	6.37	6.99	5297697
2022-06-21	7.10	7.14	6.86	6.91	4109333
2022-06-22	6.69	7.01	6.59	6.67	4061613
2022-06-23	6.65	6.75	6.42	6.70	3639529
2022-06-24	6.80	7.19	6.72	6.86	26832634
2022-06-27	6.97	7.20	6.76	7.16	4380908
2022-06-28	7.20	7.33	6.44	6.45	3706390
2022-06-29	6.39	6.40	6.00	6.22	4136594
2022-06-30	6.04	6.20	5.82	6.12	4543428
2022-07-01	6.03	6.13	5.67	5.98	5189384
2022-07-05	5.77	6.33	5.56	6.32	3650939
2022-07-06	6.28	6.43	6.13	6.13	2198174
2022-07-07	6.23	6.47	6.19	6.34	1921281
2022-07-08	6.28	6.40	6.19	6.31	1781205
2022-07-11	6.17	6.32	6.04	6.05	1389708
2022-07-12	6.08	6.41	6.04	6.24	1893217
2022-07-13	5.87	6.24	5.87	6.21	1460068
2022-07-14	6.03	6.08	5.89	6.00	2345117
2022-07-15	6.19	6.48	6.10	6.47	2036533
2022-07-18	6.65	6.73	6.35	6.42	2429276
2022-07-19	6.59	6.94	6.48	6.84	4303531
2022-07-20	6.86	7.11	6.76	7.10	3853882
2022-07-21	7.12	7.57	7.08	7.56	3465989
2022-07-22	7.55	7.66	7.41	7.61	3230446
2022-07-25	7.63	7.85	7.41	7.84	4051129
2022-07-26	7.74	7.96	7.68	7.90	2264885
2022-07-27	8.05	8.51	8.04	8.41	5968626
2022-07-28	8.39	8.91	8.28	8.90	4047493
2022-07-29	8.90	9.14	8.60	9.03	3505069
2022-08-01	8.91	9.31	8.84	9.29	3361057
2022-08-02	9.17	9.52	9.08	9.44	4292613
2022-08-03	9.52	9.72	9.36	9.68	5579197
2022-08-04	9.80	9.99	9.38	9.83	5143962
2022-08-05	9.42	9.78	9.14	9.70	4425673
2022-08-08	9.72	9.98	9.61	9.66	2842771
2022-08-09	9.57	9.60	9.24	9.24	3031289
2022-08-10	9.56	10.12	9.49	10.07	3675465
2022-08-11	10.14	10.28	9.93	10.04	2991401
2022-08-12	10.31	10.81	10.30	10.73	2741461
2022-08-15	10.53	10.87	10.41	10.81	2248159
2022-08-16	10.73	10.99	10.63	10.75	3001471
2022-08-17	10.53	10.84	10.38	10.63	2650699
2022-08-18	10.66	11.05	10.55	11.02	2100139
2022-08-19	10.79	10.87	10.54	10.74	1921748
2022-08-22	10.47	10.53	10.24	10.29	1941554
2022-08-23	10.29	10.55	10.16	10.26	2253259
2022-08-24	10.28	10.41	10.17	10.32	1256594
2022-08-25	10.40	10.80	10.40	10.79	1106019
2022-08-26	10.84	10.86	10.30	10.31	1496449
2022-08-29	9.99	10.38	9.92	10.28	1615546
2022-08-30	10.60	10.75	10.21	10.70	3120413
2022-08-31	10.85	11.47	10.76	11.30	4356397
2022-09-01	11.03	12.02	11.00	12.01	5935248
2022-09-02	12.33	12.75	12.01	12.69	5693195
2022-09-06	12.67	12.73	11.58	11.93	5112580
2022-09-07	12.27	12.44	11.94	12.32	2825474
2022-09-08	12.18	12.72	11.99	12.58	2212677
2022-09-09	12.71	12.82	12.50	12.51	2082636
2022-09-12	12.55	12.88	12.26	12.46	2833224
2022-09-13	11.89	12.13	11.80	11.82	2540692
2022-09-14	11.91	12.19	11.59	12.17	1988483
2022-09-15	12.16	12.20	11.51	11.82	2614964
2022-09-16	11.53	12.02	11.33	12.00	5392481
2022-09-19	11.74	12.05	11.65	11.86	1889118
2022-09-20	11.70	11.76	11.27	11.40	2729977
2022-09-21	11.41	11.84	11.28	11.32	2018458
2022-09-22	11.18	11.32	10.91	10.98	1574293
2022-09-23	10.62	10.78	9.88	10.01	3440013
2022-09-26	9.79	10.55	9.79	9.97	2350107
2022-09-27	10.18	10.48	9.44	9.59	2289876
2022-09-28	9.63	10.11	9.55	10.00	1962424
2022-09-29	9.70	9.78	9.09	9.30	3460665
2022-09-30	9.20	9.52	9.18	9.21	4542975
2022-10-03	9.39	9.72	9.13	9.56	2199287
2022-10-04	10.60	11.25	10.60	11.20	5535589
2022-10-05	10.99	11.67	10.84	11.60	3708526
2022-10-06	11.49	11.95	11.44	11.70	1959471
2022-10-07	11.44	11.78	11.33	11.46	2096426
2022-10-10	11.52	11.72	10.84	11.12	1474839
2022-10-11	10.99	11.15	10.66	10.78	2373563
2022-10-12	11.00	11.00	10.64	10.87	1395171
2022-10-13	10.52	11.29	10.31	11.15	1438295
2022-10-14	11.30	11.56	10.93	11.10	2886588
2022-10-17	11.47	11.76	11.17	11.38	2375591
2022-10-18	11.79	12.11	11.43	12.10	2444636
2022-10-19	11.92	12.40	11.89	12.37	3462755
2022-10-20	12.27	12.78	11.90	12.00	2447946
2022-10-21	12.02	12.45	11.77	12.31	2561078
2022-10-24	12.42	12.46	12.04	12.36	1759756
2022-10-25	12.42	13.14	12.35	13.10	3390975
2022-10-26	12.96	13.73	12.96	13.43	3698106
2022-10-27	13.55	13.67	12.96	13.00	3438369
2022-10-28	13.00	13.54	13.00	13.42	3815386
2022-10-31	13.28	13.57	13.03	13.24	2314909
2022-11-01	13.34	13.49	12.95	12.98	3267248
2022-11-02	12.81	13.35	12.62	12.87	4224374
2022-11-03	12.17	12.27	9.20	9.53	13340154
2022-11-04	9.67	9.71	9.05	9.16	7478431
2022-11-07	9.23	9.68	9.19	9.51	5236800
2022-11-08	9.53	9.68	9.31	9.48	2837510
2022-11-09	9.31	9.31	8.58	8.74	4999287
2022-11-10	9.25	9.39	8.67	8.70	7596298
2022-11-11	8.68	9.35	8.68	9.16	4131690
2022-11-14	8.82	9.36	8.82	9.12	2734936
2022-11-15	9.43	9.55	9.12	9.17	2637452
2022-11-16	9.13	9.14	8.84	8.94	2191728
2022-11-17	8.77	8.96	8.64	8.94	3913038
2022-11-18	9.24	9.25	8.97	9.12	2965472
2022-11-21	9.12	9.24	9.01	9.16	1939293
2022-11-22	9.19	9.24	8.90	9.02	2131901
2022-11-23	9.00	9.21	8.91	9.15	1494495
2022-11-25	9.07	9.19	9.01	9.05	473461
2022-11-28	8.89	8.93	8.50	8.55	1603023
2022-11-29	8.61	8.72	8.49	8.54	1441016
2022-11-30	8.53	8.88	8.39	8.88	2906624
2022-12-01	8.92	9.05	8.66	8.77	1896219
2022-12-02	8.69	8.83	8.43	8.58	1586172
2022-12-05	8.51	8.54	8.10	8.13	2087960
2022-12-06	8.16	8.22	7.92	8.01	1900744
2022-12-07	7.95	7.99	7.77	7.84	2209145
2022-12-08	7.97	8.22	7.80	8.16	3317867
2022-12-09	8.07	8.22	7.74	7.76	2150213
2022-12-12	7.80	8.04	7.66	8.04	1956048
2022-12-13	8.39	8.47	7.83	7.95	3331750
2022-12-14	8.03	8.31	7.90	8.07	3770159
2022-12-15	7.91	8.01	7.68	7.74	2665314
2022-12-16	7.57	7.66	7.35	7.43	5094568
2022-12-19	7.43	7.50	7.01	7.04	3791583
2022-12-20	7.00	7.26	6.92	7.16	3761294
2022-12-21	7.25	7.40	7.14	7.26	2743046
2022-12-22	7.17	7.40	6.93	7.20	2700020
2022-12-23	7.17	7.30	7.08	7.11	1587960
2022-12-27	7.11	7.11	6.94	7.08	3010310
2022-12-28	7.08	7.17	6.78	6.79	2088755
2022-12-29	6.87	7.32	6.87	7.30	2676086
2022-12-30	7.18	7.42	7.14	7.35	1926141
2023-01-03	7.45	7.64	7.19	7.42	3458399
2023-01-04	7.56	7.67	7.37	7.47	1856596
2023-01-05	7.46	7.55	7.35	7.38	1967445
2023-01-06	7.47	7.70	7.32	7.63	1569406
2023-01-09	7.75	7.91	7.55	7.56	2432557
2023-01-10	7.55	7.66	7.42	7.60	1292327
2023-01-11	7.67	7.73	7.41	7.49	1658630
2023-01-12	8.33	8.61	8.11	8.48	7093867
2023-01-13	8.50	9.26	8.40	9.13	6337157
2023-01-17	9.05	9.25	9.02	9.11	2580541
2023-01-18	9.17	9.34	9.04	9.10	2246422
2023-01-19	9.00	9.04	8.72	8.84	2071224
2023-01-20	8.87	8.87	8.39	8.84	3077744
2023-01-23	8.90	8.97	8.50	8.59	2235049
2023-01-24	8.47	8.60	7.77	7.79	4144828
2023-01-25	7.70	7.93	7.58	7.84	2402119
2023-01-26	7.91	8.13	7.72	7.89	2572931
2023-01-27	7.81	8.17	7.77	8.07	1942444
2023-01-30	7.94	8.31	7.85	8.14	2319206
2023-01-31	8.18	8.42	8.12	8.40	2577485
2023-02-01	8.36	8.72	8.23	8.60	2310805
2023-02-02	8.76	8.92	8.63	8.79	2252344
2023-02-03	8.62	8.76	8.41	8.43	2469437
2023-02-06	8.36	8.36	8.11	8.23	1852233
2023-02-07	8.20	8.41	8.01	8.37	1599496
2023-02-08	8.38	8.44	8.16	8.26	1597074
2023-02-09	8.41	8.53	8.14	8.17	1919885
2023-02-10	8.09	8.47	8.07	8.42	1628229
2023-02-13	8.49	8.68	8.45	8.65	1873188
2023-02-14	8.58	8.68	8.40	8.55	1677088
2023-02-15	8.44	8.66	8.40	8.64	1207067
2023-02-16	8.49	8.55	8.14	8.14	3127152
2023-02-17	8.14	8.14	7.83	8.01	3025368
2023-02-21	7.85	7.91	7.53	7.54	3899244
2023-02-22	7.50	7.78	7.30	7.36	3905467
2023-02-23	7.69	8.70	7.61	8.58	6921303
2023-02-24	8.36	8.47	7.72	7.78	3688634
2023-02-27	7.87	7.94	7.46	7.52	3692246
2023-02-28	7.48	7.58	7.20	7.24	5045503
2023-03-01	7.25	7.37	7.05	7.10	3372548
2023-03-02	7.12	7.78	7.11	7.69	3814115
2023-03-03	7.86	7.90	7.72	7.80	1549683
2023-03-06	7.86	7.88	7.57	7.66	1961017
2023-03-07	7.70	7.70	7.23	7.29	2146101
2023-03-08	7.22	7.41	7.22	7.26	1551882
2023-03-09	7.25	7.35	6.99	6.99	1744258
2023-03-10	6.95	7.02	6.71	6.75	2288689
2023-03-13	6.65	6.70	6.45	6.55	3001753
2023-03-14	6.83	6.92	6.41	6.50	2293112
2023-03-15	6.30	6.56	6.26	6.35	3354991
2023-03-16	6.26	6.33	6.07	6.24	2000015
2023-03-17	6.19	6.22	5.91	6.04	4797026
2023-03-20	6.08	6.29	6.03	6.08	2122776
2023-03-21	6.28	6.53	6.22	6.50	2356268
2023-03-22	6.50	6.56	5.93	5.94	2574815
2023-03-23	5.96	6.23	5.86	5.97	2787441
2023-03-24	5.88	6.04	5.74	6.02	2256491
2023-03-27	6.11	6.22	6.03	6.15	1903183
2023-03-28	6.12	6.21	5.92	5.97	1552787
2023-03-29	6.06	6.16	6.04	6.11	1449977
2023-03-30	6.20	6.38	6.13	6.17	1415458
2023-03-31	6.18	6.40	6.12	6.37	3196847
2023-04-03	6.39	6.43	6.02	6.13	2480066
2023-04-04	6.15	6.18	5.89	6.01	2109302
2023-04-05	5.97	6.01	5.81	5.88	2742474
2023-04-06	5.85	6.01	5.76	5.86	1658225
2023-04-10	5.80	5.94	5.70	5.84	2244321
2023-04-11	5.85	5.93	5.78	5.84	2010489
2023-04-12	6.02	6.03	5.50	5.53	3790050
2023-04-13	5.59	5.70	5.44	5.47	3310178
2023-04-14	5.46	5.51	5.28	5.33	3172322
2023-04-17	5.05	5.13	4.72	4.95	4396345
2023-04-18	4.97	4.97	4.68	4.81	4364049
2023-04-19	4.78	4.79	4.63	4.73	3910168
2023-04-20	4.63	4.67	4.50	4.54	4899311
2023-04-21	4.55	4.69	4.44	4.53	6987490
2023-04-24	4.63	4.66	4.53	4.60	2877572
2023-04-25	4.55	4.64	4.51	4.56	2647608
2023-04-26	4.52	4.64	4.43	4.51	3612914
2023-04-27	4.52	4.78	4.52	4.59	4676298
2023-04-28	4.58	5.04	4.54	4.93	5032523
2023-05-01	4.87	5.04	4.86	4.92	2370538
2023-05-02	4.90	4.95	4.70	4.74	3194486
2023-05-03	4.76	4.88	4.73	4.77	3718790
2023-05-04	4.85	5.34	4.62	4.82	5339319
2023-05-05	5.01	5.11	4.76	4.78	4031822
2023-05-08	4.81	4.83	4.60	4.63	3355468
2023-05-09	4.54	4.60	4.35	4.41	3916392
2023-05-10	4.53	4.55	4.27	4.29	6090575
2023-05-11	4.31	4.34	4.21	4.24	2604035
2023-05-12	4.32	4.41	4.22	4.28	2353531
2023-05-15	4.28	4.46	4.25	4.38	2168503
2023-05-16	4.32	4.35	4.02	4.06	3636243
2023-05-17	4.13	4.33	4.11	4.19	2896174
2023-05-18	4.14	4.31	4.12	4.31	1857911
2023-05-19	4.35	4.42	4.29	4.31	2205449
2023-05-22	4.31	4.38	4.20	4.22	2801827
2023-05-23	4.19	4.35	4.17	4.20	2647620
2023-05-24	4.21	4.21	3.99	4.01	3760116
2023-05-25	4.05	4.19	4.02	4.05	2973169
2023-05-26	4.07	4.47	4.07	4.45	2451941
2023-05-30	4.48	4.56	4.18	4.19	1812065
2023-05-31	4.17	4.18	4.01	4.16	6774349
2023-06-01	4.15	4.20	3.97	4.20	2726014
2023-06-02	4.27	4.63	4.21	4.62	3687342
2023-06-05	4.55	4.58	4.16	4.21	2528185
2023-06-06	4.18	4.49	4.11	4.33	2399671
2023-06-07	4.42	4.71	4.39	4.67	2964367
2023-06-08	4.70	4.72	4.46	4.52	2198233
2023-06-09	4.49	4.59	4.46	4.51	2637649
2023-06-12	4.56	4.82	4.53	4.60	3536357
2023-06-13	4.69	4.84	4.66	4.73	4296016
2023-06-14	4.72	4.82	4.65	4.67	2674858
2023-06-15	4.64	5.09	4.54	4.94	4764702
2023-06-16	4.99	5.09	4.78	4.92	9490588
2023-06-20	4.86	4.97	4.74	4.91	2426735
2023-06-21	4.90	4.94	4.69	4.82	2083315
2023-06-22	4.81	4.95	4.67	4.95	1959796
2023-06-23	4.86	4.87	4.58	4.70	2631113
2023-06-26	4.63	4.91	4.62	4.86	1633201
2023-06-27	4.85	5.33	4.83	5.24	3557504
2023-06-28	5.21	5.68	5.08	5.62	4957208
2023-06-29	5.63	5.84	5.46	5.62	3864717
2023-06-30	5.73	5.73	5.40	5.63	3976649
2023-07-03	5.77	5.93	5.69	5.90	2031132
2023-07-05	5.82	6.06	5.70	5.96	4173152
2023-07-06	5.92	6.00	5.69	5.94	2978126
2023-07-07	5.91	6.32	5.91	6.27	2609644
2023-07-10	6.21	6.40	6.12	6.32	2432696
2023-07-11	6.40	6.43	6.13	6.28	2312454
2023-07-12	6.41	6.56	6.31	6.47	2174737
2023-07-13	6.49	6.65	6.45	6.53	2609576
2023-07-14	6.26	6.30	5.30	5.43	5060925
2023-07-17	5.45	5.46	5.00	5.20	3781788
2023-07-18	4.99	5.18	4.81	5.11	4032452
2023-07-19	5.13	5.25	4.99	5.02	4323147
2023-07-20	4.93	4.99	4.75	4.75	2711053
2023-07-21	4.77	4.86	4.65	4.76	2547208
2023-07-24	4.60	4.75	4.48	4.62	2837823
2023-07-25	4.64	4.81	4.54	4.57	1927525
2023-07-26	4.60	4.68	4.55	4.62	2109790
2023-07-27	4.65	4.66	4.40	4.44	2522341
2023-07-28	4.48	4.53	4.35	4.44	3263336
2023-07-31	4.48	4.59	4.45	4.50	2137959
2023-08-01	4.50	4.60	4.43	4.56	2966398
2023-08-02	4.47	4.64	4.39	4.42	2672799
2023-08-03	3.85	3.85	3.04	3.26	21172591
2023-08-04	3.30	3.37	3.09	3.22	5691542
2023-08-07	3.24	3.37	3.18	3.27	4005282
2023-08-08	3.21	3.48	3.10	3.46	4739699
2023-08-09	3.45	3.53	3.38	3.39	3589994
2023-08-10	3.43	3.80	3.40	3.78	4416449
2023-08-11	3.77	3.89	3.63	3.71	2180996
2023-08-14	3.71	3.81	3.66	3.69	2019351
2023-08-15	3.65	3.97	3.58	3.89	4414082
2023-08-16	3.85	3.94	3.72	3.81	2569698
2023-08-17	3.85	3.93	3.66	3.68	2586231
2023-08-18	3.62	3.75	3.56	3.73	2378375
2023-08-21	3.72	3.72	3.37	3.37	3581697
2023-08-22	3.43	3.64	3.39	3.57	2729555
2023-08-23	3.57	3.57	3.42	3.50	1932248
2023-08-24	3.49	3.51	3.27	3.28	1985819
2023-08-25	3.33	3.44	3.23	3.35	2794788
2023-08-28	3.34	3.44	3.18	3.26	2970103
2023-08-29	3.27	3.42	3.24	3.37	1788988
2023-08-30	3.39	3.48	3.32	3.37	1305163
2023-08-31	3.35	3.46	3.27	3.34	3184717
2023-09-01	3.32	3.53	3.32	3.50	1881922
2023-09-05	3.47	3.58	3.41	3.58	1984293
2023-09-06	3.59	3.69	3.50	3.50	1746938
2023-09-07	3.48	3.53	3.39	3.47	2258411
2023-09-08	3.46	3.64	3.32	3.62	2143321
2023-09-11	3.67	3.67	3.67	3.67	199371
2023-09-12	3.66	3.81	3.57	3.71	1667003
2023-09-13	3.71	3.71	3.54	3.57	2403983
2023-09-14	3.60	3.74	3.57	3.65	1627608
2023-09-15	3.67	3.72	3.50	3.55	7389588
2023-09-18	3.50	3.55	3.35	3.40	2389750
2023-09-19	3.40	3.49	3.36	3.42	1942634
2023-09-20	3.42	3.48	3.31	3.31	1607662
2023-09-21	3.26	3.38	3.14	3.33	2150410
2023-09-22	3.34	3.41	3.29	3.32	2275858
2023-09-25	3.28	3.33	3.19	3.24	1583406
2023-09-26	3.21	3.31	3.08	3.08	1480718
2023-09-27	3.13	3.18	3.04	3.09	1844587
2023-09-28	3.05	3.19	3.04	3.11	1552414
2023-09-29	3.14	3.40	3.14	3.36	3362040
2023-10-02	3.39	3.64	3.33	3.44	3670910
2023-10-03	3.47	3.49	3.05	3.07	2882855
2023-10-04	3.11	3.12	2.86	2.90	2138219
2023-10-05	2.86	2.91	2.59	2.62	3647874
2023-10-06	2.60	2.73	2.46	2.64	2390651
2023-10-09	2.61	2.83	2.52	2.78	2210209
2023-10-10	2.78	2.92	2.73	2.79	1744564
2023-10-11	2.80	2.82	2.62	2.68	2157271
2023-10-12	2.71	2.71	2.55	2.56	1814925
2023-10-13	2.51	2.63	2.33	2.36	4384740
2023-10-16	2.41	2.55	2.41	2.50	3019942
2023-10-17	2.44	2.57	2.43	2.55	2230780
2023-10-18	2.46	2.50	2.34	2.35	2460504
2023-10-19	2.39	2.49	2.32	2.33	1973413
2023-10-20	2.33	2.38	2.24	2.36	2316966
2023-10-23	2.34	2.39	2.22	2.24	2310498
2023-10-24	2.28	2.48	2.24	2.46	2437150
2023-10-25	2.44	2.47	2.28	2.38	2557633
2023-10-26	2.36	2.58	2.35	2.53	2611855
2023-10-27	2.51	2.54	2.38	2.42	2168711
2023-10-30	1.73	1.93	1.38	1.48	16108257
2023-10-31	1.43	1.59	1.35	1.48	8343444
2023-11-01	1.49	1.60	1.34	1.35	8505040
2023-11-02	1.41	1.61	1.38	1.60	6857833
2023-11-03	1.65	1.78	1.61	1.63	5102617
2023-11-06	1.60	1.72	1.56	1.60	2899508
2023-11-07	1.62	1.62	1.52	1.60	2684831
2023-11-08	1.60	1.64	1.53	1.57	4637850
2023-11-09	1.62	1.68	1.57	1.57	4540547
2023-11-10	1.42	1.47	1.35	1.46	6664663
2023-11-13	1.42	1.47	1.38	1.38	1979417
2023-11-14	1.45	1.63	1.44	1.51	5477101
2023-11-15	1.51	1.73	1.49	1.68	5522182
2023-11-16	1.82	1.85	1.61	1.69	4273889
2023-11-17	1.76	1.92	1.68	1.90	4910787
2023-11-20	1.96	1.96	1.83	1.91	3219012
2023-11-21	1.90	1.92	1.72	1.72	3048182
2023-11-22	1.79	1.91	1.77	1.85	3241080
2023-11-24	1.91	1.91	1.82	1.84	1390967
2023-11-27	1.79	1.81	1.71	1.72	3556596
2023-11-28	1.75	1.76	1.68	1.73	2693990
2023-11-29	1.72	1.81	1.72	1.72	2750227
2023-11-30	1.78	1.78	1.64	1.67	4247885
2023-12-01	1.68	1.91	1.62	1.89	4439178
2023-12-04	1.91	1.95	1.87	1.89	2137995
2023-12-05	1.92	1.92	1.73	1.74	2415118
2023-12-06	1.77	1.91	1.76	1.80	2487812
2023-12-07	1.80	1.89	1.73	1.83	2017704
2023-12-08	1.84	1.88	1.78	1.84	2912781
2023-12-11	1.90	2.16	1.89	2.07	6398218
2023-12-12	2.08	2.14	2.02	2.09	5178869
2023-12-13	2.07	2.30	2.03	2.27	4990440
2023-12-14	2.38	2.75	2.37	2.55	7341738
2023-12-15	2.61	2.65	2.40	2.53	13402511
2023-12-18	2.51	2.58	2.40	2.43	3916911
2023-12-19	2.46	2.56	2.41	2.48	4410739
2023-12-20	2.46	2.56	2.38	2.43	3323149
2023-12-21	2.52	2.73	2.47	2.71	3056070
2023-12-22	2.73	2.79	2.65	2.73	1828225
2023-12-26	2.75	2.81	2.68	2.79	1380994
2023-12-27	2.78	2.92	2.76	2.85	1767881
2023-12-28	2.80	2.93	2.77	2.92	2033696
2023-12-29	2.92	2.99	2.80	2.82	3309441
2024-01-02	2.80	2.97	2.73	2.86	2619836
2024-01-03	2.82	2.91	2.70	2.78	2794805
2024-01-04	2.78	2.80	2.70	2.73	1810237
2024-01-05	2.70	2.88	2.68	2.74	2274219
2024-01-08	2.74	2.75	2.59	2.70	2726813
2024-01-09	2.68	2.72	2.58	2.69	2894420
2024-01-10	2.67	2.70	2.56	2.64	2117834
2024-01-11	2.61	2.63	2.44	2.47	2262598
2024-01-12	2.53	2.59	2.47	2.47	2079378
2024-01-16	2.41	2.45	2.36	2.42	2745590
2024-01-17	2.36	2.38	2.28	2.32	2702065
2024-01-18	2.33	2.41	2.30	2.37	1963486
2024-01-19	2.35	2.41	2.29	2.38	1865019
2024-01-22	2.23	2.32	2.14	2.30	3209808
2024-01-23	2.33	2.46	2.28	2.46	1643352
2024-01-24	2.52	2.56	2.39	2.41	1829797
2024-01-25	2.46	2.53	2.43	2.45	1299188
2024-01-26	2.47	2.53	2.41	2.41	1933471
2024-01-29	2.41	2.49	2.36	2.49	1180757
2024-01-30	2.47	2.51	2.42	2.45	1598060
2024-01-31	2.43	2.45	2.31	2.32	2191773
2024-02-01	2.41	2.42	2.29	2.35	1630997
2024-02-02	2.32	2.33	2.21	2.24	1766198
2024-02-05	2.19	2.22	2.09	2.09	2127234
2024-02-06	2.12	2.28	2.09	2.21	2271782
2024-02-07	2.19	2.21	2.12	2.15	1537347
2024-02-08	2.20	2.20	2.12	2.14	1285798
2024-02-09	2.14	2.25	2.13	2.18	1692527
2024-02-12	2.17	2.38	2.17	2.37	1780111
2024-02-13	2.25	2.26	2.09	2.11	2077706
2024-02-14	2.13	2.18	2.09	2.12	1697279
2024-02-15	2.16	2.25	2.10	2.24	2174918
2024-02-16	2.20	2.28	2.17	2.18	2353423
2024-02-20	2.13	2.18	2.08	2.08	1844612
2024-02-21	2.07	2.08	1.93	1.93	1845918
2024-02-22	1.98	1.98	1.85	1.92	3038842
2024-02-23	1.93	1.97	1.88	1.90	1248634
2024-02-26	1.94	1.98	1.86	1.94	1945154
2024-02-27	1.95	2.00	1.93	1.96	2098814
2024-02-28	1.95	2.03	1.82	1.85	2582998
2024-02-29	1.31	1.48	1.16	1.17	12992083
2024-03-01	1.20	1.20	1.10	1.14	5702801
2024-03-04	1.11	1.11	0.89	1.02	8437205
2024-03-05	1.04	1.11	1.02	1.04	6130861
2024-03-06	1.10	1.30	1.07	1.10	10893235
2024-03-07	1.12	1.27	1.09	1.17	4649812
2024-03-08	1.21	1.33	1.20	1.25	3632176
2024-03-11	1.27	1.44	1.25	1.40	4487644
2024-03-12	1.45	1.62	1.36	1.60	6303713
2024-03-13	1.57	1.68	1.53	1.55	6426120
2024-03-14	1.55	1.55	1.44	1.46	4070546
2024-03-15	1.52	1.70	1.48	1.51	11032371
2024-03-18	1.50	1.52	1.40	1.41	3950732
2024-03-19	1.40	1.45	1.35	1.35	2713331
2024-03-20	1.35	1.42	1.30	1.41	1577655
2024-03-21	1.41	1.52	1.39	1.39	2149696
2024-03-22	1.41	1.41	1.31	1.32	1086336
2024-03-25	1.32	1.38	1.27	1.27	1246502
2024-03-26	1.27	1.29	1.21	1.22	1594958
2024-03-27	1.22	1.28	1.21	1.27	1403199
2024-03-28	1.29	1.36	1.29	1.31	2723301
2024-04-01	1.35	1.37	1.28	1.32	1760690
2024-04-02	1.31	1.31	1.21	1.23	1455079
2024-04-03	1.20	1.24	1.15	1.16	1952841
2024-04-04	1.16	1.27	1.16	1.19	1808355
2024-04-05	1.21	1.21	1.14	1.16	2828724
2024-04-08	1.19	1.26	1.16	1.24	1581329
2024-04-09	1.27	1.29	1.18	1.21	1155772
2024-04-10	1.15	1.18	1.12	1.14	2070930
2024-04-11	1.13	1.19	1.10	1.13	1888064
2024-04-12	1.13	1.13	1.05	1.07	1792890
2024-04-15	1.07	1.07	1.00	1.00	2520367
2024-04-16	1.01	1.05	0.94	0.99	3058519
2024-04-17	1.01	1.05	0.96	0.99	2832618
2024-04-18	1.01	1.02	0.95	0.95	3579313
2024-04-19	0.94	1.00	0.91	0.92	3664804
2024-04-22	0.94	1.03	0.91	1.02	4239473
2024-04-23	1.04	1.05	0.96	1.00	4399819
2024-04-24	1.01	1.08	1.00	1.06	1793302
2024-04-25	1.00	1.02	0.86	0.91	7685007
2024-04-26	0.92	0.97	0.89	0.94	3259109
2024-04-29	0.93	1.03	0.93	0.98	3043006
2024-04-30	0.98	1.00	0.89	0.89	3054950
2024-05-01	0.91	0.93	0.86	0.87	3231382
2024-05-02	0.88	1.06	0.88	1.05	7007869
2024-05-03	1.09	1.18	0.98	0.99	3780980
2024-05-06	0.98	1.05	0.92	0.92	3310064
2024-05-07	0.94	1.02	0.94	0.98	3380312
2024-05-08	1.00	1.07	0.98	1.05	2248914
2024-05-09	1.11	1.29	1.03	1.11	6331609
2024-05-10	1.13	1.17	1.04	1.05	1805186
2024-05-13	1.07	1.12	1.00	1.03	2103218
2024-05-14	1.05	1.23	1.05	1.17	4701943
2024-05-15	1.21	1.21	1.12	1.15	3106138
2024-05-16	1.17	1.21	1.11	1.18	2558059
2024-05-17	1.18	1.33	1.15	1.32	5197395
2024-05-20	1.28	1.37	1.28	1.34	2900598
2024-05-21	1.34	1.35	1.26	1.26	3066360
2024-05-22	1.29	1.34	1.22	1.32	2802955
2024-05-23	1.33	1.35	1.25	1.25	2011960
2024-05-24	1.25	1.30	1.15	1.16	3106206
2024-05-28	1.17	1.23	1.13	1.17	2257560
2024-05-29	1.17	1.25	1.14	1.25	1703208
2024-05-30	1.24	1.47	1.24	1.45	3783234
2024-05-31	1.44	1.52	1.41	1.44	10524956
2024-06-03	1.46	1.59	1.43	1.51	2560697
2024-06-04	1.54	1.58	1.50	1.53	2583834
2024-06-05	1.55	1.75	1.52	1.72	5993283
2024-06-06	1.73	1.80	1.66	1.73	2502148
2024-06-07	1.72	1.75	1.56	1.62	2616801
2024-06-10	1.61	1.61	1.50	1.51	1748136
2024-06-11	1.51	1.57	1.44	1.50	1687436
2024-06-12	1.57	1.64	1.45	1.47	2026558
2024-06-13	1.46	1.50	1.39	1.40	1665484
2024-06-14	1.35	1.42	1.26	1.29	3234729
2024-06-17	1.28	1.30	1.17	1.18	4824405
2024-06-18	1.18	1.29	1.12	1.21	6126614
2024-06-20	1.21	1.27	1.17	1.19	3736005
2024-06-21	1.21	1.36	1.18	1.27	33007053
2024-06-24	1.26	1.34	1.18	1.18	4804672
2024-06-25	1.19	1.22	1.13	1.16	4535245
2024-06-26	1.13	1.20	1.10	1.12	2621565
2024-06-27	1.16	1.20	1.12	1.12	3788659
2024-06-28	1.15	1.24	1.14	1.23	14029944
2024-07-01	1.22	1.28	1.14	1.17	2176164
2024-07-02	1.17	1.19	1.13	1.14	1516965
2024-07-03	1.17	1.18	1.13	1.16	1291577
2024-07-05	1.15	1.15	1.05	1.07	3230085
2024-07-08	1.10	1.22	1.10	1.19	3831122
2024-07-09	1.18	1.27	1.16	1.25	2475629
2024-07-10	1.25	1.31	1.23	1.29	2299751
2024-07-11	1.35	1.44	1.32	1.42	3160373
2024-07-12	1.45	1.54	1.45	1.53	4000499
2024-07-15	1.56	1.64	1.51	1.59	4155000
2024-07-16	1.62	1.63	1.48	1.52	3753953
2024-07-17	1.50	1.74	1.47	1.71	5161872
2024-07-18	2.32	2.35	1.71	1.75	40684927
2024-07-19	1.71	1.77	1.65	1.68	3531761
2024-07-22	1.65	1.77	1.57	1.73	3705048
2024-07-23	1.70	1.87	1.69	1.80	4363000
2024-07-24	1.71	1.82	1.65	1.65	2479473
2024-07-25	1.65	1.87	1.65	1.80	3472376
2024-07-26	1.85	1.92	1.81	1.92	3147244
2024-07-29	2.00	2.43	1.99	2.31	14431460
2024-07-30	2.35	2.57	2.34	2.54	7700362
2024-07-31	2.55	2.88	2.50	2.59	8671836
2024-08-01	2.61	2.71	2.44	2.51	4657455
2024-08-02	2.41	2.44	2.14	2.29	7025666
2024-08-05	2.02	2.13	1.93	2.02	6716568
2024-08-06	2.06	2.27	2.04	2.21	4179579
2024-08-07	2.22	2.30	2.09	2.13	5474299
2024-08-08	2.45	3.03	2.35	2.79	16707308
2024-08-09	2.80	2.87	2.55	2.86	5282709
2024-08-12	2.90	2.98	2.79	2.92	3932176
2024-08-13	2.92	3.30	2.89	3.24	6717436
2024-08-14	3.22	3.48	3.21	3.38	5492450
2024-08-15	3.46	3.75	3.41	3.63	4630437
2024-08-16	3.67	4.03	3.65	3.96	6725515
2024-08-19	4.08	4.11	3.83	4.00	6200373
2024-08-20	3.98	4.40	3.91	4.39	5525708
2024-08-21	4.45	4.47	3.94	4.07	6179554
2024-08-22	4.08	4.19	3.98	4.04	2594908
2024-08-23	4.07	4.41	4.07	4.37	3375354
2024-08-26	4.40	4.50	4.36	4.39	2962156
2024-08-27	4.32	4.39	4.07	4.33	2434179
2024-08-28	4.30	4.39	4.14	4.21	2471102
2024-08-29	4.31	4.31	4.11	4.22	1715236
2024-08-30	4.26	4.29	3.79	3.86	3707347
2024-09-03	3.72	3.96	3.67	3.93	3112748
2024-09-04	3.83	3.98	3.73	3.86	2491851
2024-09-05	3.89	4.15	3.88	4.08	2364083
2024-09-06	4.06	4.23	4.03	4.07	1936955
2024-09-09	4.07	4.51	4.06	4.49	6361271
2024-09-10	4.53	5.06	4.50	4.95	8293851
2024-09-11	4.96	5.21	4.74	5.14	6215129
2024-09-12	5.14	5.26	5.00	5.22	5176537
2024-09-13	5.30	5.38	5.20	5.33	4813179
2024-09-16	5.33	5.73	5.23	5.71	4760767
2024-09-17	5.77	5.88	5.58	5.68	5175851
2024-09-18	5.59	5.80	5.59	5.60	2760307
2024-09-19	5.85	6.19	5.84	6.00	6297394
2024-09-20	5.96	6.41	5.96	6.21	10428076
2024-09-23	6.21	6.35	6.02	6.29	4067899
2024-09-24	6.40	6.75	6.38	6.61	7119917
2024-09-25	6.58	6.65	6.34	6.36	4270077
2024-09-26	6.43	6.55	5.68	6.00	6071327
2024-09-27	6.09	6.25	5.83	6.11	3884295
2024-09-30	6.10	6.38	6.05	6.11	7866756
2024-10-01	6.11	6.15	5.60	6.05	4747978
2024-10-02	5.99	6.50	5.92	6.19	3210589
2024-10-03	6.08	6.12	5.90	5.97	2383030
2024-10-04	6.10	6.28	6.08	6.16	2063393
2024-10-07	6.16	6.43	5.87	6.00	2956124
2024-10-08	6.05	6.25	6.02	6.03	2511225
2024-10-09	6.02	6.37	5.95	6.25	3280101
2024-10-10	6.19	6.33	6.03	6.05	2506755
2024-10-11	6.03	6.54	5.85	6.01	4189445
2024-10-14	5.97	6.00	5.47	5.61	3909152
2024-10-15	5.68	5.98	5.58	5.83	3710191
2024-10-16	5.87	5.97	5.73	5.74	1929777
2024-10-17	5.72	5.82	5.53	5.65	2576392
2024-10-18	5.68	6.29	5.68	6.05	4035442
2024-10-21	6.07	6.10	5.80	5.90	2256073
2024-10-22	5.79	6.09	5.72	5.97	3149012
2024-10-23	5.89	6.49	5.81	6.18	5620390
2024-10-24	6.22	6.48	6.18	6.35	3567731
2024-10-25	6.40	6.54	6.20	6.22	2419656
2024-10-28	6.32	6.76	6.29	6.70	4589927
2024-10-29	6.76	7.05	6.65	6.87	4839384
2024-10-30	6.79	7.06	6.67	6.95	3935177
2024-10-31	6.94	7.00	6.52	6.73	4510140
2024-11-01	6.78	7.07	6.68	6.79	3281637
2024-11-04	6.71	6.98	6.28	6.42	4974201
2024-11-05	6.44	6.72	6.42	6.64	2973908
2024-11-06	7.05	7.19	6.63	6.95	4264061
2024-11-07	6.01	6.08	4.76	5.20	20972633
2024-11-08	5.14	5.17	4.54	4.70	11247208
2024-11-11	4.72	4.80	4.40	4.75	5399412
2024-11-12	4.70	4.79	4.43	4.68	4348045
2024-11-13	4.60	4.65	4.34	4.47	5927430
2024-11-14	4.50	4.75	4.43	4.44	3303756
2024-11-15	4.45	4.48	4.14	4.15	3615464
2024-11-18	4.12	4.23	4.10	4.12	2960561
2024-11-19	4.09	4.55	4.07	4.53	3870908
2024-11-20	4.53	4.58	4.24	4.34	3663892
2024-11-21	4.33	4.57	4.22	4.38	3282570
2024-11-22	4.46	4.74	4.38	4.68	3516991
2024-11-25	4.72	5.37	4.72	5.09	11191296
2024-11-26	5.02	5.09	4.88	4.97	3245280
2024-11-27	5.02	5.14	4.90	5.08	2725779
2024-11-29	5.10	5.22	4.77	4.77	1623197
2024-12-02	4.83	5.01	4.78	4.86	3313599
2024-12-03	4.80	5.00	4.72	4.79	4107103
2024-12-04	4.84	5.37	4.83	5.36	3338365
2024-12-05	5.36	5.40	5.20	5.34	2746073
2024-12-06	5.38	5.45	5.20	5.31	2585728
2024-12-09	5.37	5.55	5.13	5.26	2697475
2024-12-10	5.22	5.55	5.19	5.54	3420147
2024-12-11	5.59	5.91	5.50	5.79	3783291
2024-12-12	5.80	5.95	5.68	5.75	3334891
2024-12-13	5.71	5.96	5.68	5.74	3459967
2024-12-16	5.75	5.88	5.69	5.80	2438311
2024-12-17	5.50	5.74	5.24	5.61	5390073
2024-12-18	6.84	6.90	5.97	6.13	10281556
2024-12-19	6.21	6.40	5.65	5.70	4519522
2024-12-20	5.46	5.70	5.29	5.58	6612893
2024-12-23	5.55	5.59	5.29	5.50	2681857
2024-12-24	5.53	5.74	5.46	5.74	2656302
2024-12-26	5.72	5.84	5.52	5.83	2825235
2024-12-27	5.75	5.77	5.36	5.51	4926817
2024-12-30	5.40	5.40	5.14	5.26	4601695
2024-12-31	5.28	5.40	5.17	5.21	4178963
2025-01-02	5.26	5.59	5.14	5.16	3064040
2025-01-03	5.17	5.45	5.16	5.27	2960887
2025-01-06	5.00	5.61	4.76	5.34	6524784
2025-01-07	5.33	5.40	5.00	5.13	3893729
2025-01-08	5.10	5.26	4.98	5.18	3322606
2025-01-10	4.97	5.20	4.96	4.98	3390655
2025-01-13	4.82	5.01	4.75	4.92	4404531
2025-01-14	5.09	5.40	5.06	5.28	5094060
2025-01-15	5.49	5.70	5.25	5.39	3829474
2025-01-16	5.31	5.46	5.25	5.40	4265284
2025-01-17	5.50	5.59	5.26	5.36	2678456
2025-01-21	5.46	5.74	5.45	5.59	3099324
2025-01-22	5.60	5.95	5.60	5.86	5441217
2025-01-23	5.79	5.94	5.70	5.86	3226354
2025-01-24	5.89	5.89	5.44	5.53	4539951
2025-01-27	5.16	5.18	4.61	4.81	8130792
2025-01-28	4.85	4.85	4.49	4.69	5541554
2025-01-29	4.68	4.95	4.60	4.86	4603767
2025-01-30	4.91	5.14	4.87	4.98	3814517
2025-01-31	4.97	5.15	4.94	5.05	4680513
2025-02-03	4.88	5.08	4.70	5.00	3582187
2025-02-04	4.99	5.09	4.92	5.02	2349952
2025-02-05	5.05	5.07	4.95	4.95	1944392
2025-02-06	5.04	5.25	4.98	5.13	4510754
2025-02-07	5.14	5.20	4.96	5.05	3227474
2025-02-10	5.12	5.21	5.02	5.11	3393140
2025-02-11	5.03	5.08	4.94	5.06	2594208
2025-02-12	4.98	5.11	4.96	5.05	4153454
2025-02-13	5.14	5.38	5.08	5.16	2793103
2025-02-14	5.13	5.19	5.06	5.08	1746001
2025-02-18	5.13	5.39	5.09	5.12	3972126
2025-02-19	5.06	5.48	5.01	5.46	3715501
2025-02-20	5.46	5.54	5.24	5.42	5986724
2025-02-21	5.33	5.52	5.00	5.01	3206130
2025-02-24	5.04	5.06	4.80	4.81	3525579
2025-02-25	4.79	5.00	4.67	4.89	4335058
2025-02-26	5.85	6.25	5.45	6.17	21059380
2025-02-27	6.30	6.61	5.96	6.29	10077432
2025-02-28	6.21	6.48	6.02	6.35	5230012
2025-03-03	6.38	6.46	6.10	6.18	5887611
2025-03-04	6.07	6.37	6.00	6.15	6216905
2025-03-05	6.20	6.26	5.75	5.99	6565097
2025-03-06	5.81	5.81	5.36	5.57	6822171
2025-03-07	5.58	5.66	5.18	5.31	4751261
2025-03-10	5.12	5.23	4.57	4.66	9470632
2025-03-11	4.63	4.82	4.48	4.63	5751810
2025-03-12	4.77	5.01	4.69	4.94	5469061
2025-03-13	4.94	4.96	4.70	4.77	3258861
2025-03-14	4.91	5.12	4.82	5.07	3725750
2025-03-17	5.09	5.30	5.05	5.25	4280799
2025-03-18	5.18	5.27	5.06	5.25	3768091
2025-03-19	5.26	5.55	5.26	5.53	6194747
2025-03-20	5.45	5.62	5.39	5.49	4569286
2025-03-21	5.40	5.61	5.38	5.60	8729237
2025-03-24	5.79	5.86	5.72	5.80	5108175
2025-03-25	5.78	5.95	5.67	5.87	5779101
2025-03-26	5.85	5.94	5.58	5.62	5744937
2025-03-27	5.60	5.62	5.44	5.54	3839800
2025-03-28	5.50	5.51	5.25	5.37	4478278
2025-03-31	5.20	5.36	5.05	5.31	8626626
2025-04-01	5.28	5.48	5.19	5.37	5658845
2025-04-02	5.24	5.46	5.21	5.39	4638864
2025-04-03	4.97	5.04	4.00	4.10	15128389
2025-04-04	3.89	3.93	3.15	3.62	12625159
2025-04-07	3.35	3.91	3.18	3.64	8796300
2025-04-08	3.84	3.85	3.28	3.41	7200365
2025-04-09	3.34	4.08	3.22	3.86	8280670
2025-04-10	3.71	3.71	3.37	3.44	5884596
2025-04-11	3.40	3.44	3.21	3.36	6656840
2025-04-14	3.43	3.58	3.30	3.44	6053233
2025-04-15	3.43	3.66	3.43	3.64	4522813
2025-04-16	3.55	3.62	3.39	3.44	2825814
2025-04-17	3.44	3.60	3.29	3.33	3582782
2025-04-21	3.25	3.30	2.94	3.02	4796099
2025-04-22	3.12	3.27	3.12	3.23	4534824
2025-04-23	3.47	3.87	3.45	3.79	8255220
2025-04-24	3.75	3.93	3.63	3.80	3297384
2025-04-25	3.78	3.95	3.71	3.91	3664099
2025-04-28	3.89	4.02	3.82	3.95	4443709
2025-04-29	3.92	4.00	3.83	3.88	3264222
2025-04-30	3.70	3.76	3.55	3.74	8146777
2025-05-01	4.50	4.73	4.21	4.55	11803935
2025-05-02	4.69	4.82	4.50	4.76	6329126
2025-05-05	4.66	4.85	4.63	4.75	3485757
2025-05-06	4.66	4.87	4.54	4.83	4061929
2025-05-07	4.92	5.06	4.81	4.91	3898842
2025-05-08	5.05	5.07	4.86	4.88	4806109
2025-05-09	4.89	4.93	4.74	4.82	2483192
2025-05-12	5.33	5.55	5.21	5.50	7372029
2025-05-13	5.52	5.87	5.52	5.68	9526477
2025-05-14	5.76	5.87	5.66	5.79	5986787
2025-05-15	5.77	5.89	5.69	5.71	4648559
2025-05-16	5.73	5.95	5.70	5.88	4992142
2025-05-19	5.74	5.96	5.65	5.84	4497003
2025-05-20	5.85	5.94	5.73	5.81	4056610
2025-05-21	5.74	5.87	5.51	5.55	5175161
2025-05-22	5.54	5.61	5.45	5.49	4361453
2025-05-23	5.27	5.95	5.22	5.70	17547700
2025-05-27	5.82	6.29	5.61	6.22	9120571
2025-05-28	6.21	6.21	5.96	6.14	5358054
2025-05-29	6.29	6.30	6.04	6.28	4120737
2025-05-30	6.19	6.21	6.00	6.04	5767868
2025-06-02	6.00	6.01	5.42	5.63	6864533
2025-06-03	5.63	6.03	5.60	6.00	5602613
2025-06-04	6.05	6.11	5.88	5.97	5363558
2025-06-05	5.98	5.98	5.74	5.83	4175430
2025-06-06	5.95	6.07	5.90	6.06	3095457
2025-06-09	6.11	6.27	5.99	6.11	3490810
2025-06-10	6.16	6.23	6.05	6.15	4107386
2025-06-11	6.23	6.42	6.11	6.20	3644806
2025-06-12	6.18	6.35	6.15	6.33	3270555
2025-06-13	6.15	6.20	5.80	5.81	4361842
2025-06-16	5.96	5.98	5.60	5.69	3458099
2025-06-17	5.58	5.85	5.50	5.70	4684749
2025-06-18	5.74	6.15	5.66	6.01	5779637
2025-06-20	6.16	6.42	6.05	6.32	6546857
2025-06-23	6.25	6.48	6.12	6.46	3814699
2025-06-24	6.85	7.44	6.78	7.33	10831122
2025-06-25	7.59	7.83	7.36	7.75	6315312
2025-06-26	7.87	8.39	7.81	8.19	12622511
2025-06-27	8.17	8.28	7.92	8.20	9910206

Explore More About COMM

Coins representing dividend payouts and trends

COMM Dividend History

Discover CommScope Holding 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

COMM Stock Split History

Discover CommScope Holding 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

COMM Historical Prices

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

Web Analytics