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

COOP Historical Prices

Summary

Key Stock Metrics

84.68

(October 23, 2024)

52-Week Low

234.73

(September 11, 2025)

52-Week High

234.73

(September 11, 2025)

All-Time High

210.79

(September 30, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2012-03-28	0.63	1.10	0.63	1.00	2596805
2012-03-29	1.14	1.14	0.85	0.90	1232826
2012-03-30	0.90	1.00	0.86	0.90	378089
2012-04-02	0.90	0.90	0.70	0.75	494733
2012-04-03	0.65	0.79	0.55	0.67	1905815
2012-04-04	0.60	0.70	0.60	0.68	1440239
2012-04-05	0.70	0.80	0.65	0.75	107760
2012-04-09	0.80	0.80	0.72	0.77	157605
2012-04-10	0.80	0.85	0.70	0.75	157215
2012-04-11	0.70	0.75	0.68	0.70	223041
2012-04-12	0.70	0.70	0.65	0.66	582618
2012-04-13	0.60	0.75	0.60	0.67	302247
2012-04-16	0.70	0.70	0.65	0.65	1349061
2012-04-17	0.65	0.68	0.60	0.68	227833
2012-04-18	0.66	0.67	0.61	0.65	603453
2012-04-19	0.64	0.66	0.62	0.65	241018
2012-04-20	0.66	0.66	0.61	0.65	357163
2012-04-23	0.62	0.64	0.60	0.64	111925
2012-04-24	0.64	0.64	0.60	0.60	298662
2012-04-25	0.60	0.63	0.59	0.60	192081
2012-04-26	0.54	0.60	0.54	0.60	83478
2012-04-27	0.58	0.60	0.58	0.60	157010
2012-04-30	0.58	0.59	0.55	0.59	288824
2012-05-01	0.58	0.59	0.56	0.59	153525
2012-05-02	0.56	0.59	0.56	0.59	117787
2012-05-03	0.59	0.59	0.55	0.59	284536
2012-05-04	0.58	0.59	0.53	0.57	458316
2012-05-07	0.56	0.58	0.53	0.56	60122
2012-05-08	0.59	0.59	0.52	0.53	147186
2012-05-09	0.53	0.55	0.53	0.54	759202
2012-05-10	0.53	0.56	0.53	0.54	67212
2012-05-11	0.54	0.60	0.54	0.54	157668
2012-05-14	0.56	0.56	0.53	0.54	145730
2012-05-15	0.56	0.57	0.53	0.55	171883
2012-05-16	0.53	0.56	0.50	0.55	986462
2012-05-17	0.55	0.56	0.50	0.54	68133
2012-05-18	0.50	0.60	0.50	0.54	151291
2012-05-21	0.51	0.54	0.51	0.53	328027
2012-05-22	0.50	0.54	0.50	0.53	76856
2012-05-23	0.50	0.54	0.48	0.50	373194
2012-05-24	0.43	0.50	0.43	0.50	145545
2012-05-25	0.48	0.50	0.44	0.45	1064979
2012-05-29	0.45	0.45	0.43	0.43	289971
2012-05-30	0.43	0.45	0.41	0.43	148686
2012-05-31	0.40	0.45	0.40	0.43	106591
2012-06-01	0.43	0.60	0.43	0.50	287412
2012-06-04	0.43	0.60	0.43	0.49	40050
2012-06-05	0.45	0.59	0.45	0.50	278065
2012-06-06	0.55	0.57	0.50	0.57	47270
2012-06-07	0.50	0.57	0.50	0.54	29099
2012-06-08	0.53	0.57	0.53	0.57	37070
2012-06-11	0.57	0.57	0.50	0.57	70745
2012-06-12	0.60	0.60	0.51	0.57	55834
2012-06-13	0.57	0.57	0.51	0.57	60435
2012-06-14	0.57	0.57	0.51	0.53	72021
2012-06-15	0.51	0.57	0.51	0.55	33529
2012-06-18	0.55	0.55	0.51	0.52	96167
2012-06-19	0.50	0.55	0.49	0.55	162369
2012-06-20	0.50	0.55	0.49	0.54	63854
2012-06-21	0.54	0.54	0.48	0.51	69334
2012-06-22	0.51	0.52	0.48	0.52	52818
2012-06-25	0.49	0.52	0.48	0.49	48749
2012-06-26	0.48	0.50	0.48	0.50	124686
2012-06-27	0.48	0.53	0.48	0.53	63037
2012-06-28	0.48	0.50	0.48	0.49	40681
2012-06-29	0.49	0.52	0.49	0.50	75939
2012-07-02	0.45	0.50	0.45	0.50	91068
2012-07-03	0.45	0.50	0.45	0.50	15800
2012-07-05	0.45	0.50	0.45	0.50	77778
2012-07-06	0.45	0.50	0.45	0.50	62022
2012-07-09	0.45	0.50	0.45	0.50	63328
2012-07-10	0.45	0.50	0.45	0.47	57077
2012-07-11	0.47	0.49	0.45	0.48	62608
2012-07-12	0.48	0.50	0.46	0.50	83447
2012-07-13	0.46	0.49	0.46	0.48	167678
2012-07-16	0.46	0.50	0.46	0.50	49892
2012-07-17	0.46	0.50	0.46	0.47	132807
2012-07-18	0.50	0.50	0.46	0.46	46861
2012-07-19	0.47	0.49	0.46	0.46	29349
2012-07-20	0.51	0.55	0.49	0.52	527625
2012-07-23	0.55	0.55	0.50	0.50	248336
2012-07-24	0.48	0.52	0.48	0.50	128454
2012-07-25	0.46	0.52	0.46	0.49	272519
2012-07-26	0.48	0.52	0.48	0.49	94379
2012-07-27	0.49	0.55	0.49	0.55	386859
2012-07-30	0.56	0.65	0.49	0.58	260713
2012-07-31	0.62	0.62	0.54	0.57	361725
2012-08-01	0.58	0.63	0.54	0.57	250814
2012-08-02	0.52	0.57	0.50	0.51	174753
2012-08-03	0.51	0.58	0.50	0.54	211199
2012-08-06	0.53	0.55	0.50	0.52	1802883
2012-08-07	0.48	0.54	0.48	0.50	563857
2012-08-08	0.48	0.51	0.48	0.50	367915
2012-08-09	0.49	0.56	0.48	0.50	269757
2012-08-10	0.51	0.53	0.48	0.50	199660
2012-08-13	0.50	0.53	0.49	0.50	74742
2012-08-14	0.50	0.60	0.50	0.50	93901
2012-08-15	0.51	0.53	0.50	0.52	96886
2012-08-16	0.52	0.53	0.50	0.52	138863
2012-08-17	0.47	0.52	0.47	0.51	91784
2012-08-20	0.47	0.52	0.47	0.50	228591
2012-08-21	0.47	0.50	0.47	0.50	156947
2012-08-22	0.47	0.55	0.47	0.51	97292
2012-08-23	0.51	0.53	0.50	0.50	134841
2012-08-24	0.51	0.55	0.50	0.52	159087
2012-08-27	0.52	0.52	0.50	0.50	47316
2012-08-28	0.52	0.52	0.45	0.50	32416
2012-08-29	0.50	0.51	0.48	0.50	70733
2012-08-30	0.45	0.50	0.45	0.50	49465
2012-08-31	0.50	0.52	0.48	0.48	74448
2012-09-04	0.42	0.50	0.42	0.50	55312
2012-09-05	0.42	0.50	0.42	0.48	38201
2012-09-06	0.49	0.50	0.48	0.48	70900
2012-09-07	0.49	0.50	0.45	0.50	1689730
2012-09-10	0.46	0.50	0.46	0.48	89604
2012-09-11	0.46	0.50	0.46	0.48	55491
2012-09-12	0.48	0.51	0.48	0.50	373768
2012-09-13	0.50	0.51	0.48	0.51	92086
2012-09-14	0.50	0.52	0.48	0.51	438073
2012-09-17	0.75	0.75	0.50	0.54	308910
2012-09-18	0.50	0.55	0.50	0.55	91562
2012-09-19	0.50	0.55	0.50	0.54	48699
2012-09-20	0.55	0.55	0.50	0.52	80146
2012-09-21	0.50	0.55	0.50	0.54	54655
2012-09-24	0.55	0.55	0.50	0.53	159984
2012-09-25	0.53	0.54	0.51	0.51	66174
2012-09-26	0.50	0.52	0.50	0.52	47134
2012-09-27	0.54	0.54	0.49	0.49	162303
2012-09-28	0.49	0.52	0.49	0.51	171865
2012-10-01	0.49	0.51	0.49	0.50	89441
2012-10-02	0.50	0.50	0.49	0.49	94985
2012-10-03	0.50	0.50	0.48	0.50	96823
2012-10-04	0.50	0.52	0.49	0.49	77108
2012-10-05	0.52	0.52	0.49	0.50	165635
2012-10-08	0.49	0.50	0.48	0.49	252763
2012-10-09	0.48	0.50	0.47	0.47	172488
2012-10-10	0.50	0.50	0.48	0.48	133064
2012-10-11	0.48	0.49	0.48	0.48	95166
2012-10-12	0.48	0.50	0.48	0.48	274458
2012-10-15	0.48	0.50	0.48	0.50	316998
2012-10-16	0.50	0.50	0.48	0.49	129734
2012-10-17	0.46	0.50	0.46	0.49	58886
2012-10-18	0.50	0.50	0.48	0.48	167042
2012-10-19	0.46	0.49	0.46	0.49	265111
2012-10-22	0.49	0.49	0.46	0.47	1733268
2012-10-23	0.47	0.52	0.47	0.52	142312
2012-10-24	0.50	0.50	0.48	0.49	82082
2012-10-25	0.50	0.51	0.48	0.50	219145
2012-10-26	0.50	0.50	0.47	0.48	334999
2012-10-31	0.47	0.48	0.46	0.47	292260
2012-11-01	0.47	0.48	0.46	0.46	250893
2012-11-02	0.47	0.47	0.45	0.47	645475
2012-11-05	0.47	0.47	0.44	0.45	310218
2012-11-06	0.47	0.47	0.45	0.46	271887
2012-11-07	0.46	0.47	0.44	0.47	116945
2012-11-08	0.46	0.48	0.45	0.48	61763
2012-11-09	0.49	0.49	0.45	0.46	98042
2012-11-12	0.44	0.47	0.44	0.47	63978
2012-11-13	0.47	0.47	0.45	0.47	144445
2012-11-14	0.45	0.47	0.45	0.47	102867
2012-11-15	0.46	0.47	0.45	0.47	239957
2012-11-16	0.47	0.47	0.45	0.47	1707586
2012-11-19	0.45	0.47	0.45	0.47	92261
2012-11-20	0.47	0.48	0.45	0.46	503087
2012-11-21	0.47	0.47	0.46	0.47	16545
2012-11-23	0.46	0.47	0.46	0.47	33227
2012-11-26	0.46	0.47	0.46	0.47	85419
2012-11-27	0.46	0.48	0.46	0.48	39855
2012-11-28	0.46	0.48	0.46	0.46	117984
2012-11-29	0.48	0.48	0.46	0.46	96758
2012-11-30	0.46	0.48	0.46	0.48	184900
2012-12-03	0.47	0.48	0.46	0.47	194039
2012-12-04	0.46	0.50	0.46	0.49	312462
2012-12-05	0.49	0.57	0.49	0.55	7403821
2012-12-06	0.55	0.58	0.54	0.54	218567
2012-12-07	0.55	0.57	0.55	0.56	393898
2012-12-10	0.58	0.65	0.57	0.60	368306
2012-12-11	0.57	0.65	0.57	0.63	254974
2012-12-12	0.61	0.64	0.60	0.61	621434
2012-12-13	0.61	0.65	0.61	0.63	201169
2012-12-14	0.64	0.65	0.62	0.65	184548
2012-12-17	0.64	0.70	0.64	0.69	510148
2012-12-18	0.70	0.70	0.63	0.69	1619765
2012-12-19	0.69	0.70	0.67	0.69	113910
2012-12-20	0.69	0.70	0.67	0.69	194356
2012-12-21	0.67	0.70	0.67	0.68	148746
2012-12-24	0.68	0.69	0.68	0.68	116146
2012-12-26	0.69	0.80	0.69	0.79	817054
2012-12-27	0.79	0.86	0.74	0.83	892423
2012-12-28	0.83	0.88	0.80	0.88	1024266
2012-12-31	0.89	0.89	0.83	0.84	1832848
2013-01-02	0.85	0.86	0.79	0.81	776312
2013-01-03	0.80	0.82	0.79	0.80	260123
2013-01-04	0.79	0.83	0.79	0.79	96403
2013-01-07	0.79	0.80	0.75	0.78	1394012
2013-01-08	0.79	0.79	0.65	0.70	249525
2013-01-09	0.65	0.70	0.65	0.67	430790
2013-01-10	0.70	0.72	0.67	0.72	94437
2013-01-11	0.72	0.79	0.72	0.78	308275
2013-01-14	0.70	0.78	0.70	0.75	367294
2013-01-15	0.75	0.80	0.75	0.80	759972
2013-01-16	0.75	0.83	0.75	0.80	397788
2013-01-17	0.78	0.83	0.78	0.81	261327
2013-01-18	0.78	0.84	0.78	0.83	1060333
2013-01-22	0.80	0.86	0.79	0.80	477175
2013-01-23	0.85	0.85	0.81	0.84	220400
2013-01-24	0.80	0.86	0.79	0.83	88639
2013-01-25	0.80	0.83	0.79	0.83	51261
2013-01-28	0.80	0.83	0.78	0.83	160455
2013-01-29	0.81	0.81	0.77	0.77	167121
2013-01-30	0.60	0.81	0.60	0.78	76468
2013-01-31	0.67	0.80	0.67	0.79	62540
2013-02-01	0.74	0.78	0.71	0.75	124404
2013-02-04	0.76	0.78	0.71	0.75	57577
2013-02-05	0.70	0.76	0.70	0.75	113037
2013-02-06	0.75	0.78	0.73	0.78	209113
2013-02-07	0.78	0.82	0.75	0.82	69386
2013-02-08	0.75	0.81	0.75	0.78	152740
2013-02-11	0.76	0.81	0.75	0.76	118292
2013-02-12	0.78	0.79	0.75	0.77	68063
2013-02-13	0.75	0.79	0.75	0.75	67182
2013-02-14	0.74	0.79	0.70	0.74	116907
2013-02-15	0.70	0.80	0.70	0.79	134070
2013-02-19	0.77	0.80	0.75	0.80	194693
2013-02-20	0.76	0.81	0.76	0.78	166716
2013-02-21	0.76	0.81	0.76	0.78	170255
2013-02-22	0.78	0.81	0.77	0.77	144818
2013-02-25	0.77	0.80	0.75	0.76	214940
2013-02-26	0.78	0.79	0.76	0.78	199833
2013-02-27	0.76	0.78	0.76	0.77	67996
2013-02-28	0.78	0.78	0.76	0.78	60352
2013-03-01	0.76	0.79	0.76	0.76	69113
2013-03-04	0.76	0.79	0.75	0.76	149387
2013-03-05	0.77	0.78	0.71	0.72	205351
2013-03-06	0.75	0.75	0.70	0.75	97237
2013-03-07	0.76	0.76	0.71	0.73	34643
2013-03-08	0.74	0.75	0.73	0.74	80259
2013-03-11	0.75	0.75	0.70	0.73	97921
2013-03-12	0.72	0.75	0.70	0.70	108953
2013-03-13	0.71	0.74	0.70	0.70	165536
2013-03-14	0.70	0.73	0.70	0.73	180678
2013-03-15	0.73	0.75	0.73	0.73	184789
2013-03-18	0.76	0.76	0.70	0.73	118344
2013-03-19	0.71	0.76	0.70	0.76	528539
2013-03-20	0.80	0.80	0.72	0.73	183790
2013-03-21	0.72	0.79	0.72	0.72	313154
2013-03-22	0.75	0.75	0.72	0.72	36313
2013-03-25	0.72	0.74	0.70	0.70	152947
2013-03-26	0.71	0.72	0.70	0.71	144159
2013-03-27	0.70	0.72	0.68	0.69	127616
2013-03-28	0.66	0.75	0.65	0.70	61127
2013-04-01	0.67	0.70	0.66	0.70	165605
2013-04-02	0.68	0.70	0.68	0.69	52137
2013-04-03	0.69	0.69	0.65	0.67	163858
2013-04-04	0.61	0.67	0.61	0.64	671097
2013-04-05	0.64	0.65	0.61	0.64	350569
2013-04-08	0.64	0.67	0.64	0.65	116219
2013-04-09	0.66	0.66	0.60	0.64	193517
2013-04-10	0.65	0.65	0.61	0.62	261751
2013-04-11	0.62	0.64	0.60	0.63	196414
2013-04-12	0.62	0.65	0.62	0.63	117220
2013-04-15	0.62	0.67	0.62	0.63	400045
2013-04-16	0.62	0.65	0.60	0.63	391301
2013-04-17	0.63	0.63	0.61	0.62	49931
2013-04-18	0.62	0.62	0.61	0.61	212721
2013-04-19	0.61	0.63	0.60	0.61	187006
2013-04-22	0.59	0.63	0.59	0.61	318902
2013-04-23	0.60	0.62	0.60	0.61	782375
2013-04-24	0.60	0.62	0.60	0.60	669041
2013-04-25	0.60	0.61	0.60	0.60	398098
2013-04-26	0.61	0.61	0.60	0.60	227622
2013-04-29	0.59	0.61	0.59	0.59	203881
2013-04-30	0.60	0.61	0.60	0.60	219772
2013-05-01	0.60	0.61	0.59	0.60	221042
2013-05-02	0.60	0.61	0.59	0.60	404088
2013-05-03	0.60	0.60	0.60	0.60	449299
2013-05-06	0.61	0.61	0.59	0.59	389632
2013-05-07	0.60	0.60	0.59	0.59	155426
2013-05-08	0.61	0.61	0.60	0.60	145936
2013-05-09	0.60	0.60	0.59	0.60	160726
2013-05-10	0.59	0.61	0.59	0.60	463018
2013-05-13	0.59	0.67	0.59	0.67	309390
2013-05-14	0.67	0.73	0.61	0.66	1796782
2013-05-15	0.65	0.72	0.65	0.72	872268
2013-05-16	0.66	0.72	0.64	0.72	2307068
2013-05-17	0.65	0.80	0.65	0.79	7221615
2013-05-20	0.82	0.86	0.80	0.82	764978
2013-05-21	0.88	0.89	0.80	0.89	2317946
2013-05-22	0.85	0.87	0.84	0.86	1560286
2013-05-23	0.85	0.89	0.84	0.88	1137734
2013-05-24	0.90	0.90	0.88	0.90	2059390
2013-05-28	0.90	0.99	0.88	0.95	1317035
2013-05-29	0.96	1.01	0.92	0.95	1006988
2013-05-30	0.93	1.00	0.85	0.89	543476
2013-05-31	0.85	0.89	0.83	0.88	105836
2013-06-03	0.87	0.87	0.80	0.86	259690
2013-06-04	0.86	0.86	0.80	0.86	182467
2013-06-05	0.86	0.86	0.76	0.77	245175
2013-06-06	0.75	0.84	0.75	0.80	257668
2013-06-07	0.79	0.84	0.76	0.80	267795
2013-06-10	0.84	0.84	0.78	0.80	23240
2013-06-11	0.79	0.84	0.79	0.84	118070
2013-06-12	0.84	0.84	0.79	0.84	54524
2013-06-13	0.77	0.83	0.77	0.81	80915
2013-06-14	0.80	0.80	0.78	0.80	45960
2013-06-17	0.75	0.85	0.75	0.83	202792
2013-06-18	0.79	0.88	0.79	0.87	249112
2013-06-19	0.80	0.88	0.80	0.86	182828
2013-06-20	0.83	0.88	0.83	0.87	516971
2013-06-21	0.88	0.88	0.84	0.87	137328
2013-06-24	0.85	0.85	0.81	0.85	152090
2013-06-25	0.82	0.87	0.82	0.85	108437
2013-06-26	0.85	0.85	0.79	0.80	274568
2013-06-27	0.79	0.80	0.77	0.80	173991
2013-07-01	0.78	0.84	0.78	0.81	185311
2013-07-02	0.80	0.84	0.80	0.80	309134
2013-07-03	0.84	0.84	0.78	0.83	213904
2013-07-05	0.84	0.84	0.78	0.81	155948
2013-07-08	0.80	0.83	0.80	0.82	297959
2013-07-09	0.76	0.83	0.76	0.83	131851
2013-07-10	0.80	0.83	0.79	0.80	96967
2013-07-11	0.80	0.84	0.80	0.84	139512
2013-07-12	0.84	0.84	0.81	0.84	209952
2013-07-15	0.81	0.87	0.81	0.84	500194
2013-07-16	0.88	0.89	0.84	0.88	175952
2013-07-17	1.00	1.00	0.86	0.88	114261
2013-07-18	0.82	0.89	0.82	0.88	199790
2013-07-19	0.86	0.89	0.86	0.86	192604
2013-07-22	0.86	0.86	0.83	0.84	44925
2013-07-23	0.81	0.88	0.81	0.85	139416
2013-07-24	0.84	0.86	0.83	0.86	81723
2013-07-25	0.86	0.89	0.83	0.86	852449
2013-07-26	0.86	0.90	0.86	0.89	178075
2013-07-29	0.89	0.89	0.85	0.87	85581
2013-07-30	0.85	0.90	0.84	0.90	174777
2013-07-31	0.85	0.91	0.85	0.90	506424
2013-08-01	0.90	0.98	0.89	0.95	1634611
2013-08-02	1.00	1.00	0.94	0.97	468306
2013-08-05	0.97	1.04	0.97	1.04	1150084
2013-08-06	1.05	1.05	0.99	1.04	655777
2013-08-07	1.04	1.05	1.00	1.05	145880
2013-08-08	1.02	1.05	0.99	1.05	206824
2013-08-09	1.00	1.08	1.00	1.04	263143
2013-08-12	1.04	1.04	1.00	1.02	283629
2013-08-13	1.00	1.03	1.00	1.02	235960
2013-08-14	1.00	1.04	0.99	1.01	1492687
2013-08-15	1.01	1.04	1.01	1.03	1694418
2013-08-16	1.05	1.05	1.01	1.04	461245
2013-08-19	1.02	1.03	1.01	1.02	708002
2013-08-20	1.02	1.04	1.01	1.02	661443
2013-08-21	1.03	1.03	1.02	1.02	244127
2013-08-22	1.02	1.03	1.02	1.03	207441
2013-08-23	1.02	1.03	1.02	1.02	318353
2013-08-26	1.00	1.03	1.00	1.02	216439
2013-08-27	1.02	1.03	1.01	1.03	372788
2013-08-28	1.02	1.03	1.01	1.02	98566
2013-08-29	1.02	1.04	1.02	1.03	115017
2013-08-30	1.02	1.05	1.02	1.02	251698
2013-09-03	1.02	1.03	1.02	1.03	530106
2013-09-04	1.01	1.05	1.01	1.02	265332
2013-09-05	1.02	1.04	1.02	1.02	40463
2013-09-06	1.02	1.05	1.01	1.04	746024
2013-09-09	1.03	1.04	1.02	1.02	328020
2013-09-10	1.03	1.04	1.02	1.03	443998
2013-09-11	1.02	1.15	1.02	1.13	273626
2013-09-12	1.15	1.20	1.12	1.16	698237
2013-09-13	1.25	1.25	1.16	1.19	544172
2013-09-16	1.16	1.30	1.16	1.27	1057310
2013-09-17	1.29	1.42	1.28	1.38	1871055
2013-09-18	1.39	1.42	1.36	1.38	3467237
2013-09-19	1.40	1.42	1.37	1.37	420675
2013-09-20	1.36	1.40	1.09	1.28	728036
2013-09-23	1.38	1.38	1.22	1.28	112129
2013-09-24	1.32	1.32	1.20	1.27	141139
2013-09-25	1.30	1.30	1.21	1.25	194428
2013-09-26	1.10	1.25	1.10	1.24	226798
2013-09-27	1.15	1.28	1.15	1.24	255247
2013-09-30	1.23	1.28	1.19	1.22	103564
2013-10-01	1.20	1.28	1.20	1.24	129225
2013-10-02	1.20	1.26	1.20	1.24	100741
2013-10-03	1.25	1.25	1.22	1.22	78293
2013-10-04	1.22	1.24	1.21	1.22	118646
2013-10-07	1.22	1.25	1.22	1.22	70558
2013-10-08	1.22	1.22	1.20	1.21	125039
2013-10-09	1.24	1.24	1.16	1.19	304990
2013-10-10	1.19	1.20	1.18	1.18	171713
2013-10-11	1.25	1.25	1.17	1.18	312777
2013-10-14	1.18	1.22	1.17	1.22	650327
2013-10-15	1.18	1.23	1.18	1.19	71985
2013-10-16	1.20	1.23	1.08	1.19	306057
2013-10-17	1.11	1.20	1.11	1.19	229900
2013-10-18	1.27	1.27	1.15	1.19	29147
2013-10-21	1.20	1.20	1.15	1.17	143803
2013-10-22	1.17	1.19	1.14	1.16	91325
2013-10-23	1.17	1.20	1.16	1.17	105839
2013-10-24	1.15	1.23	1.15	1.18	113122
2013-10-25	1.18	1.20	1.14	1.18	56718
2013-10-28	1.15	1.18	1.12	1.15	161891
2013-10-29	1.10	1.15	1.10	1.12	203254
2013-10-30	1.09	1.14	1.05	1.11	175104
2013-10-31	1.05	1.15	1.05	1.10	68598
2013-11-01	1.09	1.10	1.07	1.09	168753
2013-11-04	1.05	1.09	1.00	1.04	214629
2013-11-05	1.01	1.05	1.00	1.05	213630
2013-11-06	1.00	1.06	1.00	1.05	169975
2013-11-07	1.01	1.03	1.01	1.01	45172
2013-11-08	1.00	1.06	1.00	1.04	130862
2013-11-11	0.99	1.18	0.99	1.17	212870
2013-11-12	1.20	1.20	1.05	1.17	123736
2013-11-13	1.06	1.17	1.06	1.13	130590
2013-11-14	1.15	1.15	1.10	1.14	199544
2013-11-15	1.10	1.18	1.10	1.18	36903
2013-11-18	1.14	1.17	1.05	1.07	220457
2013-11-19	1.07	1.15	1.06	1.15	65418
2013-11-20	1.07	1.16	1.07	1.14	54241
2013-11-21	1.14	1.18	1.12	1.15	195490
2013-11-22	1.12	1.17	1.12	1.13	100689
2013-11-25	1.05	1.14	1.05	1.14	55193
2013-11-26	1.05	1.16	1.05	1.14	26243
2013-11-27	1.08	1.16	1.08	1.13	11292
2013-11-29	1.20	1.20	1.13	1.15	42099
2013-12-02	1.09	1.18	1.09	1.14	71417
2013-12-03	1.08	1.15	1.08	1.13	83378
2013-12-04	1.10	1.13	1.10	1.12	103913
2013-12-05	1.14	1.14	1.09	1.12	213488
2013-12-06	1.08	1.13	1.08	1.10	168207
2013-12-09	1.10	1.81	1.10	1.65	11817974
2013-12-10	1.55	1.73	1.55	1.68	3043153
2013-12-11	1.65	1.80	1.60	1.76	1604010
2013-12-12	1.75	2.13	1.70	2.06	7709169
2013-12-13	2.24	2.24	2.02	2.13	2392032
2013-12-16	2.25	2.28	1.70	2.28	1767748
2013-12-17	2.30	2.60	2.29	2.50	2943370
2013-12-18	2.38	2.80	2.38	2.67	2795705
2013-12-19	2.85	2.85	2.52	2.66	1553773
2013-12-20	2.64	2.70	2.30	2.52	2108570
2013-12-23	2.40	2.50	2.39	2.50	610238
2013-12-24	2.46	2.60	2.42	2.56	199140
2013-12-26	2.60	2.72	2.60	2.68	513684
2013-12-27	2.68	2.84	2.68	2.71	303235
2013-12-30	2.74	2.82	2.73	2.77	374727
2013-12-31	2.77	2.84	2.77	2.82	442945
2014-01-02	2.90	2.94	2.85	2.87	936049
2014-01-03	2.96	2.96	2.87	2.94	484136
2014-01-06	2.95	3.00	2.70	2.75	898873
2014-01-07	2.74	2.75	2.60	2.69	573469
2014-01-08	2.69	2.70	2.62	2.68	392990
2014-01-09	2.70	2.73	2.64	2.68	587301
2014-01-10	2.60	2.74	2.60	2.70	221734
2014-01-13	2.66	2.70	2.51	2.65	429318
2014-01-14	2.70	2.70	2.60	2.64	192295
2014-01-15	2.67	2.67	2.55	2.59	161419
2014-01-16	2.60	2.60	2.31	2.42	2670598
2014-01-17	2.43	2.49	2.41	2.41	455833
2014-01-21	2.37	2.50	2.37	2.44	447097
2014-01-22	2.45	2.46	2.42	2.44	528313
2014-01-23	2.45	2.49	2.38	2.44	123846
2014-01-24	2.48	2.50	2.35	2.46	1064108
2014-01-27	2.40	2.56	2.40	2.49	890913
2014-01-28	2.55	2.55	2.47	2.48	320173
2014-01-29	2.39	2.50	2.39	2.49	212146
2014-01-30	2.60	2.60	2.45	2.50	238148
2014-01-31	2.59	2.88	2.55	2.55	2411206
2014-02-03	2.65	2.65	2.52	2.56	231730
2014-02-04	2.60	2.60	2.50	2.51	228788
2014-02-05	2.55	2.55	2.35	2.43	408985
2014-02-06	2.40	2.46	2.38	2.42	296806
2014-02-07	2.35	2.46	2.35	2.40	191299
2014-02-10	2.32	2.55	2.32	2.53	818277
2014-02-11	2.60	2.75	2.55	2.70	1300501
2014-02-12	2.75	2.75	2.65	2.71	186563
2014-02-13	2.73	2.78	2.67	2.71	625349
2014-02-14	2.71	2.79	2.69	2.70	682354
2014-02-18	2.70	2.75	2.65	2.69	188013
2014-02-19	2.72	2.74	2.67	2.68	311925
2014-02-20	2.70	2.71	2.65	2.70	374006
2014-02-21	2.72	2.72	2.65	2.70	145896
2014-02-24	2.67	2.72	2.67	2.70	152077
2014-02-25	2.68	2.72	2.67	2.71	243369
2014-02-26	2.68	2.80	2.68	2.70	855842
2014-02-27	2.68	2.75	2.68	2.68	100252
2014-02-28	2.70	2.79	2.69	2.74	309378
2014-03-03	2.71	2.80	2.71	2.75	411042
2014-03-04	2.75	2.92	2.75	2.84	4114322
2014-03-05	2.90	3.15	2.90	3.04	2632997
2014-03-06	3.04	3.29	3.04	3.21	2831309
2014-03-07	3.22	3.34	3.15	3.30	1188274
2014-03-10	3.30	3.49	3.27	3.49	641276
2014-03-11	3.56	3.74	3.00	3.31	1518823
2014-03-12	3.50	3.50	3.20	3.30	536128
2014-03-13	3.35	3.35	3.18	3.18	548266
2014-03-14	3.20	3.35	3.08	3.35	451162
2014-03-17	3.48	3.51	3.40	3.43	340724
2014-03-18	3.50	3.55	3.41	3.45	616170
2014-03-19	3.55	3.55	3.26	3.40	321945
2014-03-20	3.45	3.45	3.33	3.36	175207
2014-03-21	3.35	3.36	3.15	3.25	436600
2014-03-24	3.16	3.33	3.15	3.25	501902
2014-03-25	3.18	3.30	3.18	3.24	159177
2014-03-26	3.27	3.30	3.18	3.19	246828
2014-03-27	3.23	3.25	3.17	3.20	115129
2014-03-28	3.24	3.26	3.17	3.25	168633
2014-03-31	3.25	3.26	3.19	3.25	273596
2014-04-01	3.26	3.27	3.18	3.23	87677
2014-04-02	3.25	3.50	3.20	3.38	290697
2014-04-03	3.41	3.47	3.30	3.38	136395
2014-04-04	3.40	3.45	3.29	3.29	112139
2014-04-07	3.26	3.45	3.23	3.30	234227
2014-04-08	3.25	3.35	3.25	3.30	153754
2014-04-09	3.26	3.33	3.25	3.29	130062
2014-04-10	3.25	3.28	3.21	3.28	260900
2014-04-11	3.21	3.26	3.20	3.25	298199
2014-04-14	3.21	3.22	3.11	3.15	285067
2014-04-15	3.15	3.20	2.99	3.02	408651
2014-04-16	3.01	3.17	3.01	3.12	148714
2014-04-17	3.15	3.20	3.05	3.10	149887
2014-04-21	3.05	3.15	3.01	3.09	271145
2014-04-22	3.07	3.15	3.05	3.15	105218
2014-04-23	3.00	3.16	3.00	3.15	52691
2014-04-24	3.08	3.18	3.08	3.11	100436
2014-04-25	3.08	3.10	3.04	3.07	185024
2014-04-28	3.02	3.07	3.02	3.06	200620
2014-04-29	3.01	3.12	3.00	3.04	246732
2014-04-30	3.10	3.10	2.74	3.00	1250016
2014-05-01	3.00	3.02	2.80	2.95	125512
2014-05-02	2.80	2.99	2.80	2.92	115526
2014-05-05	2.80	2.98	2.80	2.93	310890
2014-05-06	2.85	2.93	2.77	2.80	113449
2014-05-07	2.75	2.80	2.60	2.75	402420
2014-05-08	2.70	2.74	2.70	2.73	160632
2014-05-09	2.70	2.75	2.70	2.73	175355
2014-05-12	2.74	2.74	2.65	2.68	238808
2014-05-13	2.66	2.68	2.62	2.68	356472
2014-05-14	2.68	2.68	2.60	2.68	348414
2014-05-15	2.65	2.68	2.62	2.67	193721
2014-05-16	2.67	2.68	2.55	2.60	362711
2014-05-19	2.68	2.70	2.52	2.56	279839
2014-05-20	2.55	2.62	2.55	2.58	102982
2014-05-21	2.50	2.70	2.50	2.68	124959
2014-05-22	2.68	2.85	2.65	2.85	190370
2014-05-23	2.87	2.95	2.80	2.91	132046
2014-05-27	2.91	3.10	2.87	2.91	227307
2014-05-28	2.88	2.98	2.86	2.90	50532
2014-05-29	2.90	2.96	2.88	2.94	19679
2014-05-30	2.90	2.98	2.85	2.94	59007
2014-06-02	2.80	2.92	2.80	2.90	63206
2014-06-03	2.85	2.90	2.85	2.89	86844
2014-06-04	2.80	2.89	2.78	2.79	173109
2014-06-05	2.80	2.80	2.61	2.76	280160
2014-06-06	2.60	2.87	2.60	2.82	148122
2014-06-09	2.69	2.80	2.60	2.80	0
2014-06-10	2.69	2.82	2.69	2.75	0
2014-06-11	2.69	2.89	2.69	2.84	261598
2014-06-12	2.75	3.06	2.75	3.06	0
2014-06-13	3.01	3.09	2.99	2.99	131523
2014-06-16	3.00	3.06	2.95	2.98	0
2014-06-17	2.98	3.05	2.76	2.89	0
2014-06-18	2.92	2.93	2.82	2.90	105107
2014-06-19	2.87	2.91	2.82	2.83	114714
2014-06-20	2.82	2.85	2.75	2.80	229437
2014-06-23	2.80	2.85	2.75	2.77	235454
2014-06-24	2.77	2.80	2.75	2.80	77226
2014-06-25	2.76	2.80	2.75	2.80	101129
2014-06-26	2.75	2.80	2.75	2.75	156670
2014-06-27	2.70	2.82	2.70	2.82	99995
2014-06-30	2.75	2.87	2.75	2.83	68910
2014-07-01	2.72	2.95	2.72	2.88	133996
2014-07-02	2.75	2.95	2.75	2.91	84992
2014-07-03	2.82	2.94	2.81	2.92	61534
2014-07-07	2.84	2.89	2.79	2.81	94018
2014-07-08	2.87	2.87	2.79	2.79	87476
2014-07-09	2.77	2.80	2.75	2.78	34648
2014-07-10	2.75	2.80	2.74	2.77	61035
2014-07-11	2.70	2.80	2.70	2.80	117468
2014-07-14	2.80	2.80	2.75	2.80	157834
2014-07-15	2.77	2.90	2.77	2.82	70414
2014-07-16	2.80	2.90	2.80	2.90	214076
2014-07-17	2.90	2.90	2.80	2.82	24755
2014-07-18	2.81	2.85	2.74	2.80	166001
2014-07-21	2.80	2.85	2.75	2.77	132207
2014-07-22	2.75	2.85	2.75	2.78	53304
2014-07-23	2.75	2.78	2.75	2.76	221556
2014-07-24	2.75	2.81	2.75	2.77	109833
2014-07-25	2.70	2.85	2.70	2.75	87947
2014-07-28	2.75	2.76	2.75	2.75	93797
2014-07-29	2.75	2.76	2.75	2.75	275805
2014-07-30	2.75	2.76	2.75	2.75	69330
2014-07-31	2.75	2.76	2.70	2.72	141283
2014-08-01	2.72	2.75	2.70	2.70	123130
2014-08-04	2.68	2.70	2.62	2.70	166117
2014-08-05	2.65	2.70	2.65	2.69	79994
2014-08-06	2.69	2.70	2.68	2.69	146691
2014-08-07	2.70	2.72	2.60	2.69	98322
2014-08-08	2.67	2.71	2.67	2.71	50794
2014-08-11	2.69	2.72	2.69	2.72	103973
2014-08-12	2.71	2.72	2.68	2.72	163713
2014-08-13	2.60	2.72	2.60	2.71	101648
2014-08-14	2.70	2.72	2.65	2.72	183563
2014-08-15	2.72	2.72	2.68	2.71	237135
2014-08-18	2.70	2.73	2.70	2.73	93095
2014-08-19	2.73	2.78	2.70	2.71	85822
2014-08-20	2.70	2.80	2.70	2.77	89469
2014-08-21	2.72	2.81	2.72	2.77	34264
2014-08-22	2.77	2.84	2.76	2.84	93729
2014-08-25	2.84	2.85	2.77	2.81	92802
2014-08-26	2.77	2.87	2.70	2.70	185911
2014-08-27	2.78	2.78	2.70	2.75	84378
2014-08-28	2.75	2.80	2.70	2.72	116436
2014-08-29	2.68	2.75	2.65	2.75	127377
2014-09-02	2.65	2.77	2.65	2.75	87968
2014-09-03	2.70	2.75	2.70	2.74	174103
2014-09-04	2.68	2.75	2.68	2.74	58902
2014-09-05	2.65	2.73	2.65	2.70	128273
2014-09-08	2.70	2.73	2.70	2.72	42692
2014-09-09	2.65	2.73	2.65	2.71	98120
2014-09-10	2.65	2.73	2.65	2.69	105841
2014-09-11	2.68	2.73	2.65	2.65	314631
2014-09-12	2.64	2.72	2.64	2.68	49125
2014-09-15	2.66	2.70	2.63	2.68	472443
2014-09-16	2.65	2.68	2.63	2.65	417090
2014-09-17	2.65	2.67	2.60	2.64	231233
2014-09-18	2.64	2.64	2.60	2.62	150156
2014-09-19	2.60	2.61	2.53	2.57	289673
2014-09-22	2.52	2.57	2.42	2.54	169717
2014-09-23	2.50	2.55	2.39	2.43	376009
2014-09-24	2.40	2.43	2.25	2.32	562800
2014-09-25	2.31	2.35	2.31	2.35	236919
2014-09-26	2.35	2.75	2.35	2.69	233105
2014-09-29	2.60	2.69	2.55	2.69	66331
2014-09-30	2.60	2.70	2.55	2.67	120961
2014-10-01	2.56	2.66	2.56	2.66	277442
2014-10-02	2.30	2.65	2.30	2.46	160914
2014-10-03	2.45	2.55	2.42	2.50	80635
2014-10-06	2.50	2.50	2.41	2.42	45952
2014-10-07	2.32	2.48	2.32	2.37	163480
2014-10-08	2.32	2.36	2.30	2.35	159730
2014-10-09	2.29	3.31	2.29	2.30	217180
2014-10-10	2.26	2.30	2.13	2.17	271789
2014-10-13	2.14	2.23	2.00	2.05	666590
2014-10-14	2.01	2.20	2.00	2.09	207568
2014-10-16	2.05	2.18	2.05	2.08	126626
2014-10-17	2.11	2.39	2.11	2.39	82833
2014-10-20	2.35	2.41	2.20	2.21	128950
2014-10-21	2.20	2.25	2.06	2.20	89032
2014-10-22	2.16	2.25	2.16	2.16	46759
2014-10-23	2.16	4.20	2.16	2.23	128512
2014-10-24	2.21	2.25	2.17	2.25	38920
2014-10-27	2.20	2.33	2.20	2.25	131898
2014-10-28	2.10	2.25	2.10	2.21	129528
2014-10-29	2.20	2.22	2.10	2.20	35095
2014-10-30	2.15	2.20	2.10	2.12	48000
2014-10-31	1.95	2.20	1.95	2.15	42018
2014-11-03	2.15	2.15	2.00	2.03	281873
2014-11-04	2.01	2.06	1.95	2.00	5545365
2014-11-05	2.01	2.15	2.00	2.12	230782
2014-11-06	2.12	2.15	2.06	2.08	92119
2014-11-07	2.00	2.05	2.00	2.04	84988
2014-11-10	2.01	2.05	1.95	2.00	247484
2014-11-11	1.95	2.00	1.95	2.00	33228
2014-11-12	1.99	1.99	1.95	1.98	306826
2014-11-13	1.95	1.98	1.95	1.98	12594
2014-11-14	1.85	1.85	1.79	1.83	256630
2014-11-17	1.75	1.84	1.62	1.75	233023
2014-11-18	1.71	1.79	1.71	1.75	167721
2014-11-19	1.72	1.80	1.72	1.78	90703
2014-11-20	1.72	1.78	1.70	1.75	396323
2014-11-21	1.75	1.80	1.70	1.74	87305
2014-11-24	1.68	1.84	1.68	1.82	92026
2014-11-25	1.80	1.85	1.78	1.85	136676
2014-11-26	1.82	2.00	1.80	2.00	225820
2014-11-28	2.01	2.05	1.90	2.00	136035
2014-12-01	2.00	2.29	1.90	2.20	627819
2014-12-02	2.20	2.30	2.00	2.00	404646
2014-12-03	2.00	2.30	2.00	2.08	50736
2014-12-04	2.05	2.15	2.00	2.05	76411
2014-12-05	2.00	2.10	2.00	2.03	103444
2014-12-08	2.00	2.05	2.00	2.05	82948
2014-12-09	2.00	2.05	2.00	2.01	52991
2014-12-10	2.00	2.04	2.00	2.00	88103
2014-12-11	1.98	2.03	1.98	2.00	131391
2014-12-12	2.00	2.05	2.00	2.02	123533
2014-12-15	2.00	2.02	1.90	1.95	206455
2014-12-16	1.80	1.95	1.80	1.90	56056
2014-12-17	1.85	1.90	1.80	1.83	109422
2014-12-18	1.80	1.95	1.80	1.82	114290
2014-12-19	1.88	1.88	1.80	1.88	125991
2014-12-22	2.21	2.70	2.10	2.33	1910933
2014-12-23	2.32	2.40	2.05	2.20	1388269
2014-12-24	2.39	2.39	2.10	2.14	1167996
2014-12-26	2.12	2.17	2.10	2.13	269953
2014-12-29	2.10	2.35	2.06	2.13	488049
2014-12-30	2.12	2.15	2.07	2.11	567240
2014-12-31	2.02	2.11	2.00	2.05	1611893
2015-01-02	2.15	2.25	2.10	2.20	1638580
2015-01-05	2.20	2.40	1.75	2.20	673189
2015-01-06	2.20	2.20	2.15	2.18	724655
2015-01-07	2.16	2.19	2.11	2.19	1422297
2015-01-08	2.13	2.20	2.13	2.17	1539955
2015-01-09	2.20	2.20	2.17	2.19	394173
2015-01-12	2.24	2.25	2.18	2.19	836416
2015-01-13	2.20	2.21	2.18	2.18	307498
2015-01-14	2.19	2.21	2.18	2.19	689373
2015-01-15	2.19	2.20	2.14	2.18	234499
2015-01-16	2.12	2.20	2.12	2.18	68230
2015-01-20	2.10	2.20	2.10	2.19	209927
2015-01-21	2.20	2.20	2.15	2.18	79355
2015-01-22	2.15	2.18	2.14	2.18	161441
2015-01-23	2.19	2.20	2.15	2.20	617062
2015-01-26	2.20	2.20	2.11	2.15	178110
2015-01-27	2.11	2.16	2.10	2.16	225481
2015-01-28	2.15	2.20	2.15	2.18	323174
2015-01-29	2.15	2.20	2.15	2.15	192591
2015-01-30	2.17	2.17	2.14	2.15	348361
2015-02-02	2.12	2.18	2.12	2.15	162680
2015-02-03	2.12	2.17	2.12	2.15	304602
2015-02-04	2.17	2.17	2.15	2.16	177494
2015-02-05	2.16	2.17	2.15	2.15	145272
2015-02-06	2.17	2.22	2.15	2.19	2716316
2015-02-09	2.19	2.20	2.18	2.20	247692
2015-02-10	2.15	2.23	2.15	2.22	145161
2015-02-11	2.23	2.23	2.18	2.20	424534
2015-02-12	2.20	2.20	2.19	2.20	147995
2015-02-13	2.20	2.20	2.18	2.20	218598
2015-02-17	2.19	2.20	2.15	2.17	126845
2015-02-18	2.15	2.20	2.15	2.20	122619
2015-02-19	2.16	2.20	2.16	2.18	177745
2015-02-20	2.18	2.20	2.16	2.20	61851
2015-02-23	2.15	2.20	2.15	2.20	62520
2015-02-24	2.18	2.20	2.15	2.20	522104
2015-02-25	2.15	2.41	2.15	2.32	493629
2015-02-26	2.36	2.64	2.32	2.55	815402
2015-02-27	2.59	2.60	2.50	2.55	561396
2015-03-02	2.55	2.60	2.54	2.55	371620
2015-03-03	2.50	2.58	2.50	2.55	431039
2015-03-04	2.55	2.55	2.50	2.52	67334
2015-03-05	2.54	2.54	2.40	2.48	96038
2015-03-06	2.40	2.44	2.34	2.44	226671
2015-03-09	2.45	2.48	2.39	2.42	229288
2015-03-10	2.43	2.43	2.40	2.42	115195
2015-03-11	2.37	2.42	2.37	2.39	390137
2015-03-12	2.41	2.41	2.35	2.38	219437
2015-03-13	2.35	2.38	2.24	2.32	343745
2015-03-16	2.30	2.35	2.24	2.35	341085
2015-03-17	2.35	2.40	2.32	2.35	249614
2015-03-18	2.35	2.35	2.30	2.34	376816
2015-03-19	2.35	2.35	2.33	2.33	182863
2015-03-20	2.35	2.35	2.30	2.33	312767
2015-03-23	2.40	2.40	2.28	2.37	167623
2015-03-24	2.30	2.37	2.30	2.32	157531
2015-03-25	2.32	2.32	2.28	2.29	285610
2015-03-26	2.25	2.30	2.25	2.28	64495
2015-03-27	2.30	2.30	2.24	2.26	236923
2015-03-30	2.26	2.30	2.23	2.25	414732
2015-03-31	2.21	2.30	2.20	2.20	219088
2015-04-01	2.18	2.21	2.17	2.20	274113
2015-04-02	2.17	2.29	2.16	2.27	500758
2015-04-06	2.28	2.39	2.25	2.35	199692
2015-04-07	2.30	2.44	2.30	2.40	395259
2015-04-08	2.45	2.50	2.39	2.49	288450
2015-04-09	2.42	2.50	2.40	2.48	56968
2015-04-10	2.50	2.50	2.42	2.50	98489
2015-04-13	2.46	2.50	2.40	2.49	397575
2015-04-14	2.50	2.50	2.41	2.47	196022
2015-04-15	2.40	2.49	2.40	2.45	253757
2015-04-16	2.43	2.50	2.43	2.48	224191
2015-04-17	2.46	2.49	2.45	2.48	341904
2015-04-20	2.45	2.51	2.45	2.50	155099
2015-04-21	2.51	2.65	2.50	2.57	893965
2015-04-22	2.59	2.63	2.53	2.55	320881
2015-04-23	2.55	2.60	2.55	2.59	235200
2015-04-24	2.60	2.63	2.59	2.61	596301
2015-04-27	2.61	2.68	2.60	2.65	230838
2015-04-28	2.64	2.67	2.60	2.60	558650
2015-04-29	2.60	2.60	2.45	2.58	592519
2015-04-30	2.59	2.60	2.52	2.58	199596
2015-05-01	2.52	2.68	2.52	2.65	1020306
2015-05-04	2.64	2.76	2.64	2.71	835863
2015-05-05	2.71	2.76	2.69	2.73	519238
2015-05-06	2.72	2.75	2.70	2.72	395796
2015-05-07	2.75	2.79	2.73	2.76	429716
2015-05-08	2.75	2.77	2.71	2.74	136006
2015-05-11	2.73	2.75	2.71	2.72	156235
2015-05-12	2.71	2.72	2.69	2.70	447994
2015-05-13	2.71	2.73	2.69	2.70	170336
2015-05-14	2.71	2.73	2.70	2.73	276544
2015-05-15	2.71	2.77	2.71	2.76	415662
2015-05-18	2.77	3.01	2.75	3.01	1180923
2015-05-19	3.00	3.13	2.96	3.00	593448
2015-05-20	3.02	3.03	2.88	2.99	339937
2015-05-21	2.95	2.99	2.92	2.94	318324
2015-05-22	2.92	2.96	2.86	2.93	199049
2015-05-26	2.90	2.91	2.81	2.84	187731
2015-05-27	2.85	2.85	2.76	2.78	164235
2015-05-28	2.76	2.77	2.64	2.76	710609
2015-05-29	2.75	2.90	2.71	2.85	137535
2015-06-01	2.86	2.90	2.78	2.80	83297
2015-06-02	2.78	2.85	2.78	2.83	77507
2015-06-03	2.83	2.89	2.78	2.88	97704
2015-06-04	2.87	2.90	2.80	2.81	278215
2015-06-05	2.82	2.83	2.81	2.82	97775
2015-06-08	2.80	2.84	2.79	2.80	92583
2015-06-09	2.79	2.79	2.69	2.75	491136
2015-06-10	2.75	2.80	2.74	2.75	191450
2015-06-11	2.75	2.80	2.75	2.80	157966
2015-06-12	2.80	2.81	2.75	2.78	126193
2015-06-15	2.78	2.80	2.75	2.79	43938
2015-06-16	2.79	2.80	2.75	2.77	50460
2015-06-17	2.77	2.77	2.75	2.75	292781
2015-06-18	2.78	2.80	2.76	2.77	210862
2015-06-19	2.77	2.79	2.73	2.76	70331
2015-06-22	2.75	2.79	2.75	2.75	54936
2015-06-23	2.75	2.79	2.74	2.77	78084
2015-06-24	2.75	2.76	2.71	2.73	856842
2015-06-25	2.73	2.75	2.60	2.63	323911
2015-06-26	2.63	2.64	2.60	2.64	143155
2015-06-29	2.59	2.64	2.55	2.59	182155
2015-06-30	2.58	2.64	2.58	2.61	131082
2015-07-01	2.62	2.70	2.59	2.62	316344
2015-07-02	2.61	2.62	2.54	2.59	199477
2015-07-06	2.54	2.63	2.50	2.58	1060229
2015-07-07	2.56	2.58	2.42	2.53	434517
2015-07-08	2.51	2.54	2.46	2.54	286729
2015-07-09	2.53	2.58	2.50	2.53	184320
2015-07-10	2.54	2.56	2.53	2.55	139341
2015-07-13	2.54	2.56	2.53	2.56	85358
2015-07-14	2.54	2.57	2.52	2.56	126473
2015-07-15	2.56	2.62	2.55	2.58	139404
2015-07-16	2.56	2.75	2.56	2.75	225019
2015-07-17	2.73	2.86	2.73	2.84	435180
2015-07-20	2.80	2.90	2.80	2.87	1909222
2015-07-21	2.87	2.87	2.74	2.75	431115
2015-07-22	2.75	2.76	2.63	2.65	2986405
2015-07-23	2.63	2.65	2.52	2.60	493158
2015-07-24	2.60	2.60	2.52	2.56	103229
2015-07-27	2.57	2.59	2.42	2.55	180079
2015-07-28	2.53	2.58	2.45	2.49	93308
2015-07-29	2.45	2.50	2.45	2.49	121902
2015-07-30	2.49	2.52	2.46	2.52	67349
2015-07-31	2.49	2.55	2.49	2.53	56889
2015-08-03	2.52	2.54	2.46	2.47	67472
2015-08-04	2.47	2.62	2.42	2.47	125762
2015-08-05	2.48	2.51	2.45	2.49	199045
2015-08-06	2.48	2.50	2.40	2.45	297726
2015-08-07	2.44	2.49	2.39	2.41	296051
2015-08-10	2.40	2.40	2.35	2.39	156416
2015-08-11	2.37	2.40	2.24	2.35	440352
2015-08-12	2.27	2.39	2.27	2.35	148697
2015-08-13	2.36	2.47	2.34	2.44	175818
2015-08-14	2.44	2.44	2.35	2.37	103530
2015-08-17	2.39	2.39	2.28	2.34	184605
2015-08-18	2.32	2.35	2.29	2.32	330131
2015-08-19	2.30	2.32	2.29	2.32	337402
2015-08-20	2.32	2.34	2.31	2.33	213193
2015-08-21	2.34	2.34	2.25	2.28	258536
2015-08-24	2.29	2.34	2.12	2.27	314940
2015-08-25	2.27	2.38	2.26	2.31	184975
2015-08-26	2.35	2.36	2.33	2.35	122774
2015-08-27	2.35	2.35	2.30	2.33	258630
2015-08-28	2.32	2.34	2.28	2.31	118789
2015-08-31	2.30	2.33	2.26	2.30	100278
2015-09-01	2.29	2.33	2.27	2.30	254044
2015-09-02	2.30	2.30	2.26	2.27	141260
2015-09-03	2.29	2.29	2.27	2.27	46116
2015-09-04	2.27	2.27	2.26	2.26	81500
2015-09-08	2.25	2.32	2.25	2.32	181719
2015-09-09	2.31	2.55	2.31	2.51	282024
2015-09-10	2.51	2.52	2.43	2.49	119051
2015-09-11	2.45	2.52	2.42	2.52	218196
2015-09-14	2.52	2.52	2.46	2.52	68717
2015-09-15	2.50	2.55	2.45	2.48	123654
2015-09-16	2.48	2.54	2.48	2.51	218828
2015-09-17	2.50	2.52	2.50	2.51	86577
2015-09-18	2.50	2.60	2.49	2.60	483570
2015-09-21	2.51	2.60	2.51	2.52	115143
2015-09-22	2.51	2.53	2.48	2.48	66560
2015-09-23	2.48	2.49	2.42	2.42	97123
2015-09-24	2.46	2.55	2.43	2.43	648357
2015-09-25	2.58	2.78	2.58	2.69	1176599
2015-09-29	2.74	2.74	2.55	2.65	360936
2015-09-30	2.68	2.68	2.55	2.60	232377
2015-10-01	2.55	2.62	2.55	2.57	80038
2015-10-02	2.62	2.63	2.56	2.58	149734
2015-10-05	2.57	2.60	2.57	2.57	133449
2015-10-06	2.60	2.60	2.57	2.59	162937
2015-10-07	2.60	2.60	2.57	2.59	328310
2015-10-08	2.57	2.60	2.57	2.59	167959
2015-10-09	2.60	2.60	2.57	2.58	99913
2015-10-12	2.58	2.59	2.57	2.58	129915
2015-10-13	2.57	2.59	2.53	2.59	149026
2015-10-14	2.54	2.54	2.39	2.50	464093
2015-10-15	2.51	2.51	2.42	2.46	587908
2015-10-16	2.45	2.53	2.41	2.50	1198673
2015-10-19	2.50	2.56	2.47	2.47	472974
2015-10-20	2.46	2.46	2.40	2.43	242146
2015-10-21	2.40	2.46	2.40	2.44	258751
2015-10-22	2.42	2.47	2.42	2.45	646400
2015-10-23	2.45	2.48	2.42	2.44	247815
2015-10-26	2.41	2.45	2.40	2.43	270200
2015-10-27	2.46	2.46	2.37	2.40	565475
2015-10-28	2.40	2.42	2.35	2.37	494430
2015-10-29	2.29	2.37	2.28	2.37	1021022
2015-10-30	2.37	2.37	2.31	2.34	251730
2015-11-02	2.31	2.35	2.31	2.35	214628
2015-11-03	2.35	2.39	2.32	2.33	128891
2015-11-04	2.32	2.35	2.31	2.34	90131
2015-11-05	2.34	2.36	2.32	2.36	86876
2015-11-06	2.36	2.40	2.32	2.34	103126
2015-11-09	2.33	2.35	2.32	2.35	91894
2015-11-10	2.31	2.33	2.26	2.33	244580
2015-11-11	2.32	2.35	2.26	2.35	132323
2015-11-12	2.28	2.32	2.28	2.31	94952
2015-11-13	2.25	2.30	2.25	2.29	243719
2015-11-16	2.29	2.40	2.29	2.35	177877
2015-11-17	2.32	2.45	2.30	2.37	449903
2015-11-18	2.35	2.40	2.34	2.40	285961
2015-11-19	2.37	2.43	2.35	2.40	247117
2015-11-20	2.40	2.45	2.35	2.43	170142
2015-11-23	2.43	2.43	2.38	2.38	80823
2015-11-24	2.40	2.43	2.32	2.37	289163
2015-11-25	2.37	2.47	2.37	2.44	212685
2015-11-27	2.41	2.44	2.40	2.44	77393
2015-11-30	2.41	2.47	2.41	2.45	245138
2015-12-01	2.44	2.48	2.34	2.48	363494
2015-12-02	2.49	2.49	2.42	2.43	129176
2015-12-03	2.42	2.46	2.42	2.44	201768
2015-12-04	2.44	2.44	2.41	2.42	215316
2015-12-07	2.39	2.65	2.39	2.57	743210
2015-12-08	2.57	2.94	2.57	2.89	1561241
2015-12-09	2.82	2.89	2.75	2.83	668801
2015-12-10	2.78	2.85	2.72	2.81	446828
2015-12-11	2.66	2.80	2.63	2.64	702202
2015-12-14	2.61	2.81	2.61	2.64	1106899
2015-12-15	2.64	2.71	2.57	2.58	965272
2015-12-16	2.59	2.76	2.59	2.73	830694
2015-12-17	2.73	2.81	2.72	2.78	816689
2015-12-18	2.78	2.81	2.35	2.38	4510718
2015-12-21	2.51	2.54	2.32	2.35	1484688
2015-12-22	2.39	2.50	2.34	2.43	268414
2015-12-23	2.46	2.46	2.40	2.46	200415
2015-12-24	2.46	2.46	2.40	2.42	66871
2015-12-28	2.41	2.45	2.41	2.42	216465
2015-12-29	2.40	2.49	2.40	2.47	187201
2015-12-30	2.50	2.50	2.42	2.45	144707
2015-12-31	2.45	2.59	2.43	2.59	315492
2016-01-04	2.55	2.58	2.42	2.58	484027
2016-01-05	2.53	2.64	2.47	2.49	233697
2016-01-06	2.53	2.54	2.43	2.46	232176
2016-01-07	2.44	2.44	2.40	2.44	269692
2016-01-08	2.48	2.48	2.39	2.41	169378
2016-01-11	2.41	2.49	2.38	2.46	345702
2016-01-12	2.44	2.48	2.37	2.40	125946
2016-01-13	2.45	2.45	2.34	2.36	279568
2016-01-14	2.40	2.40	2.30	2.32	243253
2016-01-15	2.30	2.31	2.23	2.29	423023
2016-01-19	2.30	2.37	2.22	2.23	294587
2016-01-20	2.21	2.23	2.08	2.14	538415
2016-01-21	2.16	2.18	2.05	2.16	435616
2016-01-22	2.19	2.35	2.19	2.25	225376
2016-01-25	2.25	2.32	2.25	2.27	62353
2016-01-26	2.29	2.31	2.27	2.29	142177
2016-01-27	2.30	2.35	2.28	2.29	132591
2016-01-28	2.31	2.34	2.26	2.27	159053
2016-01-29	2.26	2.45	2.26	2.42	292299
2016-02-01	2.39	2.51	2.38	2.50	547877
2016-02-02	2.50	2.52	2.42	2.48	423950
2016-02-03	2.51	2.57	2.45	2.52	377993
2016-02-04	2.53	2.58	2.45	2.52	610106
2016-02-05	2.53	2.53	2.45	2.48	297288
2016-02-08	2.44	2.45	2.35	2.40	364920
2016-02-09	2.36	2.39	2.31	2.39	615767
2016-02-10	2.40	2.42	2.37	2.38	188689
2016-02-11	2.34	2.38	2.30	2.33	358983
2016-02-12	2.33	2.40	2.33	2.35	449225
2016-02-16	2.36	2.40	2.31	2.35	273836
2016-02-17	2.35	2.40	2.33	2.34	139873
2016-02-18	2.34	2.35	2.30	2.34	270773
2016-02-19	2.34	2.47	2.31	2.39	174418
2016-02-22	2.41	2.44	2.33	2.44	513040
2016-02-23	2.44	2.44	2.40	2.44	408313
2016-02-24	2.38	2.38	2.30	2.34	407327
2016-02-25	2.34	2.39	2.34	2.36	147096
2016-02-26	2.36	2.36	2.33	2.35	171461
2016-02-29	2.32	2.46	2.32	2.44	765191
2016-03-01	2.46	2.46	2.35	2.44	361612
2016-03-02	2.35	2.37	2.33	2.37	98958
2016-03-03	2.36	2.36	2.36	2.33	415254
2016-03-04	2.33	2.38	2.30	2.30	386371
2016-03-07	2.28	2.35	2.28	2.32	195611
2016-03-08	2.32	2.36	2.28	2.32	323286
2016-03-09	2.29	2.35	2.28	2.28	202061
2016-03-10	2.32	2.32	2.32	2.30	692573
2016-03-11	2.30	2.30	2.30	2.33	108166
2016-03-14	2.34	2.34	2.28	2.31	224881
2016-03-15	2.31	2.31	2.31	2.32	243575
2016-03-16	2.31	2.39	2.30	2.32	299490
2016-03-17	2.32	2.35	2.28	2.32	315944
2016-03-18	2.32	2.38	2.31	2.35	264296
2016-03-21	2.35	2.40	2.33	2.37	426362
2016-03-22	2.36	2.40	2.26	2.38	88590
2016-03-23	2.38	2.46	2.31	2.35	506899
2016-03-24	2.35	2.35	2.35	2.33	252263
2016-03-28	2.32	2.39	2.32	2.34	91381
2016-03-29	2.33	2.37	2.31	2.35	250266
2016-03-30	2.33	2.39	2.30	2.31	299842
2016-03-31	2.33	2.37	2.33	2.31	707493
2016-04-01	2.35	2.38	2.31	2.31	275741
2016-04-04	2.32	2.37	2.31	2.34	176351
2016-04-05	2.34	2.34	2.34	2.35	265015
2016-04-06	2.37	2.38	2.34	2.35	332984
2016-04-07	2.33	2.35	2.31	2.33	279255
2016-04-08	2.35	2.37	2.31	2.33	264739
2016-04-11	2.34	2.37	2.30	2.31	278045
2016-04-12	2.30	2.36	2.29	2.35	303385
2016-04-13	2.35	2.35	2.31	2.32	329758
2016-04-14	2.31	2.36	2.27	2.32	260877
2016-04-15	2.28	2.36	2.25	2.28	549651
2016-04-18	2.28	2.36	2.26	2.28	264391
2016-04-19	2.28	2.32	2.27	2.29	231121
2016-04-20	2.29	2.30	2.25	2.28	241953
2016-04-21	2.28	2.30	2.22	2.27	386795
2016-04-22	2.25	2.31	2.25	2.28	218903
2016-04-25	2.28	2.32	2.28	2.30	228739
2016-04-26	2.30	2.32	2.21	2.27	991765
2016-04-27	2.25	2.26	2.16	2.19	1262425
2016-04-28	2.17	2.20	2.12	2.16	2404676
2016-04-29	2.16	2.25	2.16	2.23	352811
2016-05-02	2.22	2.30	2.22	2.25	451304
2016-05-03	2.23	2.26	2.21	2.26	134961
2016-05-04	2.23	2.30	2.20	2.29	274451
2016-05-05	2.28	2.30	2.24	2.29	168496
2016-05-06	2.27	2.29	2.23	2.28	203584
2016-05-09	2.27	2.29	2.25	2.29	164693
2016-05-10	2.28	2.30	2.26	2.29	323441
2016-05-11	2.26	2.30	2.26	2.30	146941
2016-05-12	2.29	2.30	2.28	2.29	339751
2016-05-13	2.27	2.34	2.27	2.31	497469
2016-05-16	2.30	2.37	2.28	2.37	338633
2016-05-17	2.39	2.41	2.36	2.38	303024
2016-05-18	2.39	2.40	2.37	2.38	478118
2016-05-19	2.39	2.40	2.35	2.39	423731
2016-05-20	2.39	2.39	2.34	2.34	302468
2016-05-23	2.35	2.39	2.25	2.30	297500
2016-05-24	2.31	2.33	2.27	2.31	221704
2016-05-25	2.30	2.37	2.26	2.36	302431
2016-05-26	2.34	2.38	2.31	2.35	338501
2016-05-27	2.35	2.36	2.29	2.34	225793
2016-05-31	2.31	2.40	2.30	2.37	1755027
2016-06-01	2.39	2.45	2.25	2.35	676414
2016-06-02	2.33	2.35	2.25	2.34	530509
2016-06-03	2.32	2.33	2.26	2.30	1167092
2016-06-06	2.28	2.35	2.28	2.33	289766
2016-06-07	2.33	2.39	2.30	2.37	366878
2016-06-08	2.35	2.39	2.30	2.34	242814
2016-06-09	2.33	2.37	2.27	2.33	504129
2016-06-10	2.29	2.35	2.28	2.34	379205
2016-06-13	2.30	2.33	2.18	2.22	1137559
2016-06-14	2.23	2.27	2.11	2.13	616792
2016-06-15	2.12	2.14	2.05	2.11	1006379
2016-06-16	2.10	2.17	2.08	2.14	480059
2016-06-17	2.12	2.14	2.09	2.13	441426
2016-06-20	2.12	2.17	2.11	2.16	461774
2016-06-21	2.15	2.24	2.11	2.24	589642
2016-06-22	2.29	2.29	2.16	2.27	683883
2016-06-23	2.28	2.43	2.28	2.38	1613828
2016-06-24	2.33	2.36	2.27	2.30	20695725
2016-06-27	2.27	2.29	2.16	2.16	1088460
2016-06-28	2.19	2.20	2.10	2.13	1200981
2016-06-29	2.16	2.17	2.11	2.16	751460
2016-06-30	2.17	2.23	2.12	2.22	2311414
2016-07-01	2.19	2.28	2.18	2.24	651092
2016-07-05	2.24	2.25	2.16	2.22	656763
2016-07-06	2.20	2.27	2.19	2.25	812245
2016-07-07	2.25	2.25	2.20	2.22	533485
2016-07-08	2.23	2.26	2.21	2.23	670746
2016-07-11	2.24	2.25	2.20	2.23	618457
2016-07-12	2.25	2.33	2.23	2.28	720968
2016-07-13	2.29	2.31	2.21	2.27	718928
2016-07-14	2.28	2.28	2.24	2.25	324835
2016-07-15	2.27	2.27	2.21	2.25	517538
2016-07-18	2.23	2.30	2.22	2.30	463525
2016-07-19	2.28	2.31	2.25	2.29	427736
2016-07-20	2.28	2.31	2.20	2.30	420865
2016-07-21	2.31	2.34	2.26	2.31	490943
2016-07-22	2.30	2.30	2.27	2.29	242867
2016-07-25	2.28	2.28	2.25	2.26	310731
2016-07-26	2.25	2.32	2.25	2.31	569686
2016-07-27	2.31	2.38	2.30	2.38	734475
2016-07-28	2.38	2.44	2.35	2.43	586939
2016-07-29	2.41	2.46	2.35	2.42	1444438
2016-08-01	2.42	2.45	2.42	2.45	584579
2016-08-02	2.44	2.46	2.40	2.40	481383
2016-08-03	2.39	2.45	2.39	2.42	535831
2016-08-04	2.41	2.45	2.38	2.38	253179
2016-08-05	2.41	2.41	2.32	2.33	935396
2016-08-08	2.33	2.37	2.32	2.33	366483
2016-08-09	2.33	2.35	2.30	2.31	219348
2016-08-10	2.31	2.32	2.28	2.30	342681
2016-08-11	2.30	2.33	2.28	2.32	222920
2016-08-12	2.32	2.33	2.29	2.33	443161
2016-08-15	2.33	2.38	2.30	2.37	178750
2016-08-16	2.36	2.36	2.30	2.35	321529
2016-08-17	2.35	2.35	2.24	2.29	546243
2016-08-18	2.30	2.32	2.27	2.32	181408
2016-08-19	2.32	2.35	2.28	2.30	347646
2016-08-22	2.28	2.33	2.28	2.31	131820
2016-08-23	2.30	2.34	2.30	2.34	153271
2016-08-24	2.35	2.35	2.30	2.31	164935
2016-08-25	2.32	2.35	2.32	2.34	147843
2016-08-26	2.36	2.40	2.30	2.35	195130
2016-08-29	2.34	2.39	2.34	2.37	156748
2016-08-30	2.35	2.40	2.35	2.39	746090
2016-08-31	2.40	2.50	2.36	2.49	713551
2016-09-01	2.49	2.49	2.41	2.48	280917
2016-09-02	2.48	2.49	2.43	2.45	301168
2016-09-06	2.44	2.49	2.42	2.49	605547
2016-09-07	2.47	2.49	2.44	2.44	905351
2016-09-08	2.44	2.49	2.44	2.49	988703
2016-09-09	2.50	2.50	2.46	2.47	712435
2016-09-12	2.46	2.50	2.43	2.48	845203
2016-09-13	2.40	2.50	2.40	2.45	963610
2016-09-14	2.45	2.49	2.45	2.46	858481
2016-09-15	2.45	2.47	2.43	2.45	485341
2016-09-16	2.49	2.49	2.34	2.38	4064559
2016-09-19	2.37	2.44	2.36	2.38	241091
2016-09-20	2.33	2.40	2.33	2.34	341132
2016-09-21	2.37	2.37	2.32	2.34	326689
2016-09-22	2.33	2.37	2.29	2.30	711111
2016-09-23	2.30	2.32	2.28	2.28	535787
2016-09-26	2.28	2.32	2.26	2.28	684949
2016-09-27	2.27	2.30	2.20	2.27	492841
2016-09-28	2.26	2.29	2.20	2.24	4474951
2016-09-29	2.24	2.29	2.23	2.25	1107084
2016-09-30	2.25	2.35	2.25	2.34	2359472
2016-10-03	2.34	2.38	2.25	2.28	305313
2016-10-04	2.28	2.28	2.23	2.24	389781
2016-10-05	2.24	2.24	2.18	2.19	1159838
2016-10-06	2.19	2.19	2.15	2.18	586492
2016-10-07	2.18	2.19	2.16	2.18	362252
2016-10-10	2.17	2.24	2.16	2.24	315562
2016-10-11	2.23	2.23	2.18	2.18	251155
2016-10-12	2.19	2.19	2.17	2.18	287676
2016-10-13	2.18	2.19	2.16	2.18	344812
2016-10-14	2.17	2.19	2.14	2.14	552516
2016-10-17	2.15	2.20	2.10	2.10	782751
2016-10-18	2.15	2.15	2.05	2.15	363383
2016-10-19	2.15	2.15	2.05	2.15	455040
2016-10-20	2.05	2.15	2.05	2.10	252658
2016-10-21	2.05	2.08	2.00	2.05	476140
2016-10-24	2.10	2.10	2.00	2.05	401888
2016-10-25	2.00	2.13	2.00	2.10	593130
2016-10-26	2.05	2.15	2.00	2.10	539919
2016-10-27	2.10	2.15	2.05	2.05	331075
2016-10-28	2.05	2.10	2.05	2.10	262864
2016-10-31	2.10	2.15	2.00	2.10	624571
2016-11-01	2.10	2.10	2.05	2.05	178093
2016-11-02	2.00	2.10	2.00	2.00	476597
2016-11-03	2.05	2.05	1.95	2.00	395871
2016-11-04	2.00	2.05	1.95	2.00	328447
2016-11-07	2.00	2.05	2.00	2.05	370006
2016-11-08	2.05	2.05	1.40	1.90	3004809
2016-11-09	1.80	1.85	1.53	1.70	3445714
2016-11-10	1.75	1.80	1.50	1.65	1937496
2016-11-11	1.55	1.65	1.40	1.50	8383125
2016-11-14	1.55	1.55	1.40	1.50	1825326
2016-11-15	1.50	1.60	1.45	1.50	1635440
2016-11-16	1.45	1.65	1.45	1.65	1477004
2016-11-17	1.65	1.65	1.55	1.65	1388629
2016-11-18	1.65	1.65	1.55	1.60	1433589
2016-11-21	1.65	1.65	1.55	1.60	1309810
2016-11-22	1.65	1.75	1.55	1.70	1141679
2016-11-23	1.70	1.75	1.65	1.70	367517
2016-11-25	1.70	1.75	1.70	1.75	215918
2016-11-28	1.75	1.80	1.70	1.70	822406
2016-11-29	1.70	1.75	1.65	1.65	413048
2016-11-30	1.65	1.75	1.60	1.70	1860062
2016-12-01	1.70	1.75	1.65	1.70	577719
2016-12-02	1.65	1.65	1.45	1.55	1139109
2016-12-05	1.60	1.65	1.55	1.58	715195
2016-12-06	1.60	1.65	1.55	1.65	828266
2016-12-07	1.60	1.65	1.55	1.55	1252479
2016-12-08	1.55	1.60	1.50	1.55	1116219
2016-12-09	1.55	1.60	1.50	1.55	1388145
2016-12-12	1.60	1.60	1.50	1.55	1061563
2016-12-13	1.60	1.60	1.45	1.50	2043188
2016-12-14	1.50	1.50	1.35	1.50	1139896
2016-12-15	1.50	1.50	1.43	1.45	474245
2016-12-16	1.50	1.55	1.40	1.50	1991593
2016-12-19	1.50	1.50	1.40	1.40	1906745
2016-12-20	1.40	1.50	1.35	1.50	734842
2016-12-21	1.45	1.45	1.35	1.40	1474000
2016-12-22	1.35	1.45	1.35	1.38	718900
2016-12-23	1.40	1.40	1.30	1.40	1119977
2016-12-27	1.40	1.40	1.30	1.40	616904
2016-12-28	1.35	1.40	1.30	1.30	1433496
2016-12-29	1.30	1.35	1.30	1.35	802267
2016-12-30	1.35	1.65	1.30	1.55	2042336
2017-01-03	1.60	1.60	1.45	1.55	915211
2017-01-04	1.45	1.50	1.45	1.50	476380
2017-01-05	1.45	1.55	1.45	1.50	651416
2017-01-06	1.45	1.50	1.45	1.50	533607
2017-01-09	1.50	1.50	1.40	1.45	962131
2017-01-10	1.45	1.50	1.40	1.50	173760
2017-01-11	1.45	1.50	1.40	1.45	394458
2017-01-12	1.45	1.50	1.40	1.45	570513
2017-01-13	1.45	1.50	1.45	1.50	477932
2017-01-17	1.45	1.50	1.40	1.45	763713
2017-01-18	1.45	1.50	1.40	1.45	365047
2017-01-19	1.50	1.50	1.40	1.40	250237
2017-01-20	1.40	1.50	1.38	1.45	634045
2017-01-23	1.45	1.50	1.45	1.45	324241
2017-01-24	1.45	1.45	1.35	1.45	166888
2017-01-25	1.45	1.50	1.40	1.50	302090
2017-01-26	1.50	1.50	1.45	1.45	318648
2017-01-27	1.45	1.50	1.40	1.40	314213
2017-01-30	1.40	1.45	1.40	1.40	208003
2017-01-31	1.40	1.60	1.35	1.55	764876
2017-02-01	1.55	1.55	1.45	1.45	210400
2017-02-02	1.45	1.53	1.45	1.50	867291
2017-02-03	1.50	1.50	1.45	1.45	311804
2017-02-06	1.45	1.50	1.40	1.43	308226
2017-02-07	1.40	1.45	1.40	1.40	200181
2017-02-08	1.45	1.45	1.35	1.40	650054
2017-02-09	1.40	1.43	1.35	1.40	321981
2017-02-10	1.40	1.45	1.35	1.40	341140
2017-02-13	1.35	1.40	1.30	1.35	1116660
2017-02-14	1.30	1.35	1.30	1.30	403071
2017-02-15	1.30	1.35	1.30	1.35	163436
2017-02-16	1.30	1.35	1.30	1.30	367458
2017-02-17	1.35	1.35	1.30	1.33	380725
2017-02-21	1.35	1.35	1.30	1.35	340811
2017-02-22	1.35	1.35	1.30	1.30	382239
2017-02-23	1.30	1.35	1.30	1.30	607726
2017-02-24	1.30	1.35	1.28	1.33	478808
2017-02-27	1.30	1.35	1.30	1.35	287575
2017-02-28	1.30	1.35	1.30	1.35	633298
2017-03-01	1.35	1.35	1.25	1.30	1012920
2017-03-02	1.30	1.30	1.25	1.25	330087
2017-03-03	1.25	1.30	1.25	1.30	342469
2017-03-06	1.30	1.30	1.20	1.25	1956015
2017-03-07	1.25	1.25	1.20	1.20	477978
2017-03-08	1.20	1.25	1.20	1.20	320290
2017-03-09	1.20	1.25	1.05	1.18	2224345
2017-03-10	1.20	1.20	1.05	1.10	1173025
2017-03-13	1.10	1.20	1.08	1.15	673046
2017-03-14	1.15	1.15	1.10	1.10	325647
2017-03-15	1.15	1.25	1.10	1.25	1714870
2017-03-16	1.25	1.40	1.20	1.40	826079
2017-03-17	1.35	1.50	1.35	1.40	2052986
2017-03-20	1.40	1.45	1.35	1.40	904736
2017-03-21	1.40	1.45	1.25	1.35	2430313
2017-03-22	1.35	1.35	1.30	1.30	675221
2017-03-23	1.30	1.35	1.30	1.35	343799
2017-03-24	1.35	1.35	1.25	1.30	573327
2017-03-27	1.25	1.35	1.25	1.33	598493
2017-03-28	1.30	1.35	1.30	1.30	256685
2017-03-29	1.30	1.35	1.30	1.33	251457
2017-03-30	1.30	1.43	1.30	1.40	534558
2017-03-31	1.35	1.45	1.35	1.45	1242628
2017-04-03	1.45	1.45	1.40	1.43	312845
2017-04-04	1.45	1.45	1.40	1.45	263883
2017-04-05	1.45	1.50	1.40	1.48	794555
2017-04-06	1.50	1.60	1.40	1.50	1048941
2017-04-07	1.45	1.55	1.45	1.55	378394
2017-04-10	1.55	1.58	1.50	1.55	982157
2017-04-11	1.50	1.55	1.50	1.53	347312
2017-04-12	1.50	1.55	1.50	1.53	200159
2017-04-13	1.50	1.60	1.50	1.50	698431
2017-04-17	1.55	1.55	1.45	1.50	332951
2017-04-18	1.50	1.55	1.45	1.55	368020
2017-04-19	1.55	1.55	1.50	1.50	351873
2017-04-20	1.50	1.55	1.50	1.55	309384
2017-04-21	1.50	1.55	1.50	1.55	439014
2017-04-24	1.50	1.55	1.50	1.53	230793
2017-04-25	1.50	1.55	1.50	1.50	352701
2017-04-26	1.50	1.55	1.45	1.50	677325
2017-04-27	1.50	1.53	1.40	1.48	662779
2017-04-28	1.45	1.50	1.45	1.50	459341
2017-05-01	1.45	1.50	1.45	1.48	210904
2017-05-02	1.45	1.45	1.30	1.40	460365
2017-05-03	1.40	1.40	1.35	1.38	194315
2017-05-04	1.35	1.35	1.25	1.30	531128
2017-05-05	1.25	1.35	1.25	1.30	379913
2017-05-08	1.30	1.35	1.25	1.25	207112
2017-05-09	1.25	1.33	1.25	1.30	208254
2017-05-10	1.25	1.35	1.25	1.30	196543
2017-05-11	1.30	1.35	1.25	1.25	286376
2017-05-12	1.25	1.30	1.25	1.25	402448
2017-05-15	1.25	1.35	1.25	1.28	220039
2017-05-16	1.30	1.30	1.25	1.30	191586
2017-05-17	1.25	1.30	1.15	1.25	1036549
2017-05-18	1.20	1.25	1.20	1.23	93949
2017-05-19	1.20	1.25	1.15	1.20	596884
2017-05-22	1.20	1.23	1.15	1.18	481455
2017-05-23	1.20	1.20	1.15	1.20	418239
2017-05-24	1.20	1.25	1.20	1.25	227703
2017-05-25	1.25	1.25	1.20	1.20	320085
2017-05-26	1.15	1.20	1.10	1.10	508474
2017-05-30	1.10	1.20	1.10	1.15	299422
2017-05-31	1.15	1.20	1.10	1.10	590498
2017-06-01	1.15	1.25	1.15	1.20	448881
2017-06-02	1.25	1.25	1.15	1.25	411978
2017-06-05	1.20	1.23	1.15	1.15	187111
2017-06-06	1.15	1.20	1.10	1.15	331899
2017-06-07	1.15	1.18	1.10	1.10	320253
2017-06-08	1.10	1.15	1.10	1.15	384913
2017-06-09	1.15	1.15	1.10	1.15	258004
2017-06-12	1.15	1.20	1.10	1.15	304650
2017-06-13	1.15	1.20	1.15	1.18	285612
2017-06-14	1.15	1.20	1.15	1.15	227502
2017-06-15	1.15	1.20	1.15	1.15	198536
2017-06-16	1.10	1.20	1.10	1.20	929920
2017-06-19	1.20	1.25	1.15	1.20	462990
2017-06-20	1.15	1.30	1.15	1.25	798023
2017-06-21	1.25	1.38	1.25	1.25	633427
2017-06-22	1.25	1.35	1.25	1.28	453211
2017-06-23	1.30	1.34	1.25	1.30	7123913
2017-06-26	1.30	1.35	1.30	1.35	345425
2017-06-27	1.35	1.35	1.20	1.25	377792
2017-06-28	1.25	1.30	1.25	1.30	287378
2017-06-29	1.30	1.30	1.20	1.20	294793
2017-06-30	1.20	1.25	1.20	1.25	210823
2017-07-03	1.25	1.28	1.20	1.25	153762
2017-07-05	1.20	1.25	1.20	1.20	329595
2017-07-06	1.20	1.25	1.20	1.20	206206
2017-07-07	1.20	1.25	1.15	1.25	405433
2017-07-10	1.20	1.25	1.15	1.15	510257
2017-07-11	1.15	1.20	1.15	1.15	380642
2017-07-12	1.15	1.20	1.10	1.20	357510
2017-07-13	1.15	1.20	1.10	1.15	338656
2017-07-14	1.15	1.20	1.10	1.15	327620
2017-07-17	1.15	1.20	1.10	1.20	249855
2017-07-18	1.20	1.25	1.15	1.20	370910
2017-07-19	1.20	1.25	1.18	1.25	214885
2017-07-20	1.25	1.25	1.20	1.25	232730
2017-07-21	1.25	1.35	1.20	1.30	672153
2017-07-24	1.30	1.35	1.25	1.25	212233
2017-07-25	1.30	1.35	1.25	1.25	320676
2017-07-26	1.25	1.30	1.20	1.20	254712
2017-07-27	1.25	1.30	1.20	1.20	233687
2017-07-28	1.20	1.25	1.15	1.15	319152
2017-07-31	1.15	1.20	1.15	1.15	181406
2017-08-01	1.15	1.20	1.15	1.20	258745
2017-08-02	1.15	1.20	1.15	1.15	242676
2017-08-03	1.20	1.20	1.15	1.15	292547
2017-08-04	1.20	1.20	1.15	1.15	215018
2017-08-07	1.15	1.20	1.15	1.15	321154
2017-08-08	1.15	1.20	1.10	1.15	521385
2017-08-09	1.10	1.15	1.10	1.10	232446
2017-08-10	1.10	1.15	1.10	1.10	349454
2017-08-11	1.15	1.15	1.10	1.10	193702
2017-08-14	1.15	1.18	1.10	1.15	306112
2017-08-15	1.10	1.20	1.10	1.10	574377
2017-08-16	1.10	1.15	1.10	1.15	133073
2017-08-17	1.10	1.15	1.10	1.10	468686
2017-08-18	1.10	1.20	1.05	1.20	858080
2017-08-21	1.15	1.20	1.10	1.15	404730
2017-08-22	1.10	1.30	1.10	1.25	1554432
2017-08-23	1.25	1.25	1.20	1.25	291782
2017-08-24	1.25	1.25	1.15	1.23	331995
2017-08-25	1.25	1.30	1.20	1.30	418048
2017-08-28	1.30	1.30	1.20	1.20	552537
2017-08-29	1.20	1.28	1.15	1.23	774124
2017-08-30	1.25	1.25	1.20	1.25	392055
2017-08-31	1.25	1.25	1.20	1.25	536020
2017-09-01	1.25	1.30	1.20	1.30	305547
2017-09-05	1.30	1.30	1.25	1.25	293968
2017-09-06	1.25	1.30	1.25	1.25	350784
2017-09-07	1.25	1.28	1.20	1.20	237647
2017-09-08	1.20	1.25	1.20	1.20	157409
2017-09-11	1.20	1.25	1.10	1.13	1266900
2017-09-12	1.15	1.15	1.05	1.10	1505459
2017-09-13	1.10	1.15	1.05	1.05	731488
2017-09-14	1.05	1.10	1.05	1.10	897886
2017-09-15	1.10	1.15	1.05	1.15	1103164
2017-09-18	1.15	1.20	1.10	1.15	426201
2017-09-19	1.15	1.18	1.10	1.15	290549
2017-09-20	1.15	1.15	1.10	1.10	337069
2017-09-21	1.10	1.15	1.10	1.10	190088
2017-09-22	1.15	1.15	1.05	1.10	449561
2017-09-25	1.10	1.13	1.05	1.08	450168
2017-09-26	1.10	1.10	1.05	1.05	321991
2017-09-27	1.10	1.10	1.05	1.10	336725
2017-09-28	1.10	1.10	1.05	1.05	131761
2017-09-29	1.05	1.10	0.90	0.95	2134358
2017-10-02	1.00	1.03	0.98	1.00	964847
2017-10-03	1.00	1.00	0.95	0.95	891494
2017-10-04	0.96	0.97	0.88	0.89	1625934
2017-10-05	0.89	0.95	0.88	0.94	569445
2017-10-06	0.95	0.99	0.93	0.95	748803
2017-10-09	0.97	0.99	0.93	0.97	390804
2017-10-10	0.98	0.98	0.90	0.94	569094
2017-10-11	0.93	0.94	0.90	0.92	257626
2017-10-12	0.92	0.94	0.88	0.90	347622
2017-10-13	0.91	0.91	0.88	0.88	427845
2017-10-16	0.87	0.91	0.86	0.90	525916
2017-10-17	0.89	0.90	0.87	0.88	248537
2017-10-18	0.89	0.90	0.88	0.88	277640
2017-10-19	0.88	0.88	0.81	0.84	432000
2017-10-20	0.86	0.86	0.82	0.83	267479
2017-10-23	0.84	0.84	0.78	0.79	692785
2017-10-24	0.80	0.80	0.73	0.73	1048787
2017-10-25	0.74	0.77	0.61	0.75	1204801
2017-10-26	0.76	0.88	0.75	0.84	422925
2017-10-27	0.85	0.87	0.79	0.82	685410
2017-10-30	0.83	0.86	0.83	0.84	407244
2017-10-31	0.85	0.85	0.80	0.83	549738
2017-11-01	0.84	0.85	0.81	0.81	294284
2017-11-02	0.82	0.83	0.79	0.80	585269
2017-11-03	0.80	0.80	0.76	0.77	409725
2017-11-06	0.76	0.78	0.75	0.75	278143
2017-11-07	0.75	0.79	0.73	0.73	370534
2017-11-08	0.73	0.75	0.69	0.71	578486
2017-11-09	0.70	0.73	0.68	0.70	365140
2017-11-10	0.70	0.71	0.68	0.68	386978
2017-11-13	0.68	0.68	0.64	0.65	532120
2017-11-14	0.65	0.65	0.61	0.61	777299
2017-11-15	0.60	0.72	0.60	0.65	1051794
2017-11-16	0.65	0.72	0.65	0.69	591371
2017-11-17	0.68	0.74	0.68	0.71	1039868
2017-11-20	0.70	0.74	0.69	0.69	445937
2017-11-21	0.70	0.73	0.69	0.72	433265
2017-11-22	0.72	0.73	0.71	0.72	305115
2017-11-24	0.72	0.72	0.70	0.72	308673
2017-11-27	0.71	0.72	0.69	0.71	425261
2017-11-28	0.72	0.77	0.70	0.75	700673
2017-11-29	0.76	0.79	0.75	0.78	1175689
2017-11-30	0.79	0.90	0.79	0.84	2682117
2017-12-01	0.84	0.97	0.84	0.96	1031640
2017-12-04	0.97	1.04	0.89	0.91	985870
2017-12-05	0.91	0.94	0.85	0.86	727189
2017-12-06	0.86	0.92	0.86	0.87	502036
2017-12-07	0.87	0.90	0.85	0.89	364452
2017-12-08	0.88	0.92	0.87	0.90	501497
2017-12-11	0.91	0.91	0.79	0.80	1543486
2017-12-12	0.80	0.86	0.80	0.81	339743
2017-12-13	0.82	0.84	0.80	0.81	305823
2017-12-14	0.81	0.85	0.79	0.79	367459
2017-12-15	0.78	0.80	0.73	0.74	1278359
2017-12-18	0.74	0.80	0.74	0.76	1164138
2017-12-19	0.74	0.76	0.72	0.72	748977
2017-12-20	0.72	0.73	0.69	0.71	1526413
2017-12-21	0.71	0.74	0.66	0.68	1172160
2017-12-22	0.68	0.68	0.65	0.67	1338994
2017-12-26	0.67	0.75	0.67	0.72	1747074
2017-12-27	0.77	0.78	0.73	0.78	783960
2017-12-28	0.78	0.84	0.76	0.80	1317069
2017-12-29	0.80	0.86	0.80	0.85	990645
2018-01-02	0.86	0.87	0.81	0.85	475603
2018-01-03	0.84	0.86	0.78	0.83	514900
2018-01-04	0.83	0.84	0.80	0.81	307920
2018-01-05	0.81	0.95	0.81	0.91	1348661
2018-01-08	0.94	0.94	0.91	0.92	511825
2018-01-09	0.90	0.91	0.87	0.89	343269
2018-01-10	0.87	0.94	0.85	0.94	385447
2018-01-11	0.93	1.04	0.92	1.03	1427415
2018-01-12	1.04	1.05	0.95	0.98	903399
2018-01-16	0.99	1.04	0.97	0.98	512232
2018-01-17	0.99	1.03	0.96	0.98	421278
2018-01-18	0.98	0.99	0.95	0.96	398141
2018-01-19	0.94	0.99	0.92	0.98	281956
2018-01-22	0.98	1.00	0.95	0.99	271200
2018-01-23	0.98	1.01	0.98	1.01	463223
2018-01-24	1.01	1.01	0.97	0.97	304152
2018-01-25	0.97	0.99	0.95	0.97	523323
2018-01-26	0.98	0.99	0.95	0.99	304998
2018-01-29	0.97	0.99	0.95	0.98	201330
2018-01-30	0.98	0.99	0.95	0.96	369237
2018-01-31	0.95	0.98	0.93	0.94	421532
2018-02-01	0.95	0.97	0.87	0.88	659857
2018-02-02	0.87	0.89	0.82	0.84	385320
2018-02-05	0.84	0.84	0.75	0.75	503624
2018-02-06	0.75	0.80	0.75	0.77	531758
2018-02-07	0.78	0.79	0.75	0.76	379595
2018-02-08	0.78	0.79	0.75	0.75	497284
2018-02-09	0.76	0.79	0.74	0.77	424332
2018-02-12	0.75	0.80	0.75	0.80	246553
2018-02-13	1.31	1.33	1.17	1.23	18977631
2018-02-14	1.25	1.31	1.22	1.28	5537434
2018-02-15	1.29	1.30	1.23	1.30	3326609
2018-02-16	1.28	1.32	1.27	1.27	2662975
2018-02-20	1.27	1.35	1.24	1.25	1752066
2018-02-21	1.24	1.27	1.20	1.24	1653429
2018-02-22	1.26	1.26	1.21	1.23	1847469
2018-02-23	1.23	1.28	1.18	1.25	2399712
2018-02-26	1.27	1.31	1.24	1.29	1648854
2018-02-27	1.28	1.31	1.24	1.25	1003974
2018-02-28	1.24	1.31	1.23	1.29	1996651
2018-03-01	1.28	1.32	1.25	1.27	1752193
2018-03-02	1.25	1.34	1.24	1.31	1316401
2018-03-05	1.30	1.37	1.27	1.34	1727802
2018-03-06	1.35	1.42	1.31	1.39	1855189
2018-03-07	1.39	1.45	1.37	1.39	2345536
2018-03-08	1.40	1.41	1.35	1.37	1186219
2018-03-09	1.36	1.43	1.36	1.42	1578972
2018-03-12	1.42	1.43	1.38	1.39	605442
2018-03-13	1.41	1.42	1.34	1.35	1331163
2018-03-14	1.36	1.38	1.34	1.37	593520
2018-03-15	1.38	1.38	1.34	1.36	672595
2018-03-16	1.36	1.61	1.34	1.52	3833853
2018-03-19	1.50	1.55	1.44	1.52	2416867
2018-03-20	1.50	1.54	1.48	1.53	1414408
2018-03-21	1.53	1.54	1.48	1.49	1096544
2018-03-22	1.47	1.49	1.41	1.41	1178642
2018-03-23	1.42	1.50	1.41	1.42	1080653
2018-03-26	1.42	1.46	1.39	1.43	1158584
2018-03-27	1.44	1.45	1.39	1.41	1090208
2018-03-28	1.43	1.44	1.40	1.41	841189
2018-03-29	1.43	1.45	1.41	1.42	346465
2018-04-02	1.42	1.45	1.34	1.36	1021529
2018-04-03	1.36	1.38	1.34	1.36	386629
2018-04-04	1.34	1.40	1.32	1.38	412890
2018-04-05	1.38	1.40	1.36	1.39	324436
2018-04-06	1.37	1.41	1.35	1.37	388567
2018-04-09	1.36	1.43	1.36	1.38	394963
2018-04-10	1.40	1.44	1.38	1.44	640748
2018-04-11	1.43	1.45	1.42	1.44	250061
2018-04-12	1.45	1.48	1.44	1.45	380159
2018-04-13	1.47	1.47	1.41	1.44	457750
2018-04-16	1.44	1.46	1.41	1.45	425773
2018-04-17	1.45	1.45	1.41	1.42	510919
2018-04-18	1.43	1.46	1.41	1.44	294673
2018-04-19	1.47	1.47	1.40	1.41	545380
2018-04-20	1.40	1.44	1.40	1.43	786510
2018-04-23	1.44	1.44	1.39	1.40	383809
2018-04-24	1.40	1.43	1.37	1.37	481785
2018-04-25	1.37	1.41	1.37	1.39	445345
2018-04-26	1.40	1.41	1.38	1.41	373889
2018-04-27	1.41	1.41	1.38	1.39	812534
2018-04-30	1.40	1.43	1.37	1.37	527114
2018-05-01	1.38	1.39	1.36	1.39	394145
2018-05-02	1.38	1.41	1.36	1.39	604815
2018-05-03	1.39	1.41	1.37	1.40	279535
2018-05-04	1.39	1.45	1.39	1.40	1634404
2018-05-07	1.40	1.41	1.38	1.39	912385
2018-05-08	1.38	1.42	1.38	1.40	282000
2018-05-09	1.39	1.39	1.38	1.38	455808
2018-05-10	1.38	1.40	1.37	1.38	368718
2018-05-11	1.39	1.40	1.36	1.37	311021
2018-05-14	1.36	1.40	1.36	1.37	237666
2018-05-15	1.38	1.40	1.36	1.39	386952
2018-05-16	1.40	1.43	1.38	1.39	1610915
2018-05-17	1.40	1.43	1.39	1.40	769443
2018-05-18	1.43	1.43	1.39	1.39	970031
2018-05-21	1.39	1.42	1.39	1.40	320416
2018-05-22	1.40	1.41	1.36	1.39	4530500
2018-05-23	1.40	1.41	1.37	1.39	566480
2018-05-24	1.40	1.41	1.36	1.38	342065
2018-05-25	1.38	1.40	1.36	1.37	351800
2018-05-29	1.37	1.40	1.36	1.38	409597
2018-05-30	1.37	1.40	1.37	1.38	498273
2018-05-31	1.39	1.40	1.35	1.35	1069432
2018-06-01	1.35	1.38	1.35	1.37	531235
2018-06-04	1.39	1.39	1.33	1.34	1064765
2018-06-05	1.35	1.36	1.33	1.35	764221
2018-06-06	1.35	1.35	1.33	1.34	3129562
2018-06-07	1.34	1.35	1.30	1.35	639100
2018-06-08	1.35	1.35	1.33	1.33	358878
2018-06-11	1.35	1.37	1.33	1.34	1810782
2018-06-12	1.35	1.36	1.33	1.35	720009
2018-06-13	1.34	1.35	1.33	1.34	1064332
2018-06-14	1.34	1.35	1.32	1.34	537957
2018-06-15	1.34	1.35	1.32	1.34	1639061
2018-06-18	1.33	1.34	1.32	1.33	605102
2018-06-19	1.33	1.34	1.29	1.29	1026721
2018-06-20	1.31	1.35	1.29	1.34	672457
2018-06-21	1.32	1.36	1.30	1.31	895464
2018-06-22	1.30	1.36	1.30	1.35	1753324
2018-06-25	1.34	1.35	1.30	1.32	981758
2018-06-26	1.30	1.34	1.30	1.34	794501
2018-06-27	1.33	1.35	1.30	1.31	2811227
2018-06-28	1.32	1.35	1.31	1.34	619178
2018-06-29	1.33	1.36	1.33	1.34	904369
2018-07-02	1.36	1.40	1.31	1.38	922168
2018-07-03	1.42	1.45	1.39	1.43	1207764
2018-07-05	1.45	1.45	1.39	1.41	1211405
2018-07-06	1.41	1.44	1.39	1.41	750887
2018-07-09	1.40	1.43	1.39	1.39	667030
2018-07-10	1.40	1.42	1.37	1.39	1490496
2018-07-11	1.39	1.40	1.36	1.40	518032
2018-07-12	1.40	1.41	1.37	1.37	793521
2018-07-13	1.37	1.39	1.36	1.37	535801
2018-07-16	1.38	1.39	1.36	1.39	488943
2018-07-17	1.40	1.41	1.36	1.38	1467452
2018-07-18	1.37	1.38	1.36	1.38	2190817
2018-07-19	1.37	1.39	1.36	1.36	1161343
2018-07-20	1.36	1.41	1.36	1.40	1227193
2018-07-23	1.39	1.42	1.38	1.41	3904353
2018-07-24	1.41	1.50	1.40	1.47	2247353
2018-07-25	1.48	1.50	1.46	1.46	1561887
2018-07-26	1.46	1.54	1.46	1.52	1698282
2018-07-27	1.53	1.55	1.48	1.49	1288459
2018-07-30	1.55	1.55	1.35	1.42	11786098
2018-07-31	1.41	1.51	1.35	1.36	8215659
2018-08-01	1.38	1.47	1.38	1.43	5322343
2018-08-02	1.41	1.43	1.32	1.37	4961964
2018-08-03	1.35	1.41	1.33	1.33	7352659
2018-08-06	1.35	1.36	1.32	1.32	7355704
2018-08-07	1.26	1.34	1.26	1.33	20234214
2018-08-08	1.35	1.41	1.34	1.39	7938831
2018-08-09	1.38	1.40	1.36	1.38	9530317
2018-08-10	1.37	1.41	1.36	1.40	2188362
2018-08-13	1.39	1.44	1.39	1.43	7876752
2018-08-14	1.43	1.45	1.41	1.45	4111114
2018-08-15	1.43	1.45	1.43	1.43	4710741
2018-08-16	1.45	1.50	1.43	1.50	5229818
2018-08-17	1.46	1.58	1.45	1.57	5087168
2018-08-20	1.59	1.67	1.57	1.65	6892477
2018-08-21	1.65	1.67	1.58	1.60	8202123
2018-08-22	1.60	1.65	1.57	1.59	3018438
2018-08-23	1.63	1.65	1.60	1.61	4192884
2018-08-24	1.60	1.62	1.53	1.57	4909205
2018-08-27	1.56	1.57	1.54	1.54	2032376
2018-08-28	1.55	1.56	1.49	1.52	5260509
2018-08-29	1.52	1.61	1.51	1.60	13911771
2018-08-30	1.57	1.64	1.57	1.60	5843513
2018-08-31	1.58	1.62	1.50	1.51	4427897
2018-09-04	1.51	1.58	1.51	1.54	4130415
2018-09-05	1.52	1.58	1.49	1.49	4084006
2018-09-06	1.50	1.56	1.50	1.51	3851834
2018-09-07	1.50	1.54	1.46	1.49	5485473
2018-09-10	1.50	1.52	1.43	1.46	4681946
2018-09-11	1.45	1.46	1.43	1.43	3899324
2018-09-12	1.44	1.47	1.40	1.47	4735824
2018-09-13	1.48	1.53	1.46	1.52	3524951
2018-09-14	1.53	1.54	1.49	1.50	2065767
2018-09-17	1.50	1.50	1.45	1.45	3599958
2018-09-18	1.46	1.47	1.40	1.40	5056504
2018-09-19	1.38	1.41	1.36	1.36	6490741
2018-09-20	1.38	1.41	1.35	1.36	5887988
2018-09-21	1.36	1.39	1.29	1.33	18164068
2018-09-24	1.33	1.39	1.33	1.37	8624631
2018-09-25	1.36	1.40	1.34	1.37	7471453
2018-09-26	1.38	1.41	1.37	1.38	6398460
2018-09-27	1.40	1.41	1.38	1.38	4028037
2018-09-28	1.38	1.40	1.36	1.39	2791211
2018-10-01	1.39	1.39	1.36	1.38	3160666
2018-10-02	1.37	1.38	1.35	1.37	2853701
2018-10-03	1.36	1.43	1.35	1.41	6968397
2018-10-04	1.39	1.41	1.37	1.39	4018818
2018-10-05	1.40	1.41	1.36	1.38	6217812
2018-10-08	1.38	1.40	1.34	1.35	2765928
2018-10-09	1.36	1.36	1.33	1.34	4788979
2018-10-10	1.34	1.34	1.28	1.31	6257297
2018-10-11	15.56	16.53	15.50	15.94	360370
2018-10-12	15.61	16.14	15.11	15.76	1034618
2018-10-15	15.78	15.85	15.24	15.62	416861
2018-10-16	15.51	15.86	14.74	15.22	1275277
2018-10-17	15.15	15.36	14.52	14.76	621322
2018-10-18	14.71	14.76	14.07	14.34	761709
2018-10-19	14.36	14.75	13.99	14.58	721384
2018-10-22	14.54	14.75	14.03	14.44	415698
2018-10-23	14.29	14.66	13.99	14.53	730455
2018-10-24	14.47	14.77	13.80	14.00	846105
2018-10-25	14.02	14.30	13.80	14.25	617850
2018-10-26	14.13	14.15	13.62	13.79	525566
2018-10-29	13.85	14.23	13.50	13.80	518513
2018-10-30	13.86	14.27	13.56	14.22	1018932
2018-10-31	14.30	14.73	14.08	14.49	1338050
2018-11-01	14.41	14.55	13.99	14.29	993502
2018-11-02	14.28	14.65	14.14	14.21	559768
2018-11-05	14.18	14.43	14.01	14.25	397018
2018-11-06	14.23	14.75	14.15	14.29	384197
2018-11-07	14.40	14.55	14.12	14.37	467017
2018-11-08	15.00	15.99	14.90	15.32	1451283
2018-11-09	15.50	15.70	15.06	15.11	807671
2018-11-12	15.21	15.38	14.45	14.57	1231334
2018-11-13	14.68	15.16	14.51	14.62	1297908
2018-11-14	14.76	15.23	14.50	14.60	1383490
2018-11-15	14.67	15.12	14.54	14.92	1039620
2018-11-16	14.87	15.02	14.59	14.88	848182
2018-11-19	14.78	14.89	14.37	14.43	713735
2018-11-20	14.35	14.40	13.80	14.22	580204
2018-11-21	14.19	14.55	14.09	14.35	433039
2018-11-23	14.15	14.30	13.86	14.19	344462
2018-11-26	14.26	15.11	14.17	14.84	2933605
2018-11-27	14.88	15.02	14.59	14.76	1039350
2018-11-28	14.74	14.98	14.60	14.93	858446
2018-11-29	14.92	15.10	14.51	14.54	735044
2018-11-30	14.61	15.22	14.61	15.13	2250375
2018-12-03	15.25	15.35	14.76	14.84	584909
2018-12-04	14.80	14.85	13.81	14.00	532868
2018-12-06	13.79	14.11	13.59	14.10	828701
2018-12-07	14.05	14.26	13.34	13.46	1104527
2018-12-10	13.36	13.98	13.35	13.85	852365
2018-12-11	13.99	14.18	13.80	13.94	705101
2018-12-12	14.05	14.45	13.96	14.19	600709
2018-12-13	14.19	14.33	13.69	13.82	881753
2018-12-14	13.55	13.84	13.26	13.34	668808
2018-12-17	13.30	13.30	12.41	12.43	1181064
2018-12-18	12.56	12.72	12.25	12.33	1189734
2018-12-19	12.37	12.58	11.85	11.89	936648
2018-12-20	11.82	12.10	11.53	11.61	1258280
2018-12-21	11.52	11.70	11.08	11.34	6462489
2018-12-24	11.21	11.58	11.21	11.44	648158
2018-12-26	11.45	11.61	11.28	11.44	1097636
2018-12-27	11.30	12.35	10.61	11.30	1021446
2018-12-28	11.41	11.82	11.01	11.72	1038391
2018-12-31	11.67	11.86	11.07	11.67	775595
2019-01-02	11.51	12.10	11.36	12.08	709074
2019-01-03	11.97	12.37	11.80	12.00	643184
2019-01-04	12.80	12.96	12.12	12.79	979282
2019-01-07	12.85	13.63	12.63	13.29	1001179
2019-01-08	13.49	13.64	13.23	13.48	496761
2019-01-09	13.51	13.72	13.25	13.62	358817
2019-01-10	13.48	13.99	12.79	13.91	395301
2019-01-11	13.79	13.85	13.54	13.75	453743
2019-01-14	13.60	13.90	13.45	13.60	496709
2019-01-15	13.61	13.89	13.44	13.79	484867
2019-01-16	13.80	14.19	13.71	14.03	241428
2019-01-17	14.04	14.22	13.93	14.09	445290
2019-01-18	14.00	14.45	13.92	14.24	374957
2019-01-22	14.17	14.33	14.11	14.20	649986
2019-01-23	14.15	14.38	14.03	14.10	630341
2019-01-24	14.11	14.60	14.10	14.32	526560
2019-01-25	14.47	14.92	14.24	14.73	911305
2019-01-28	14.73	15.05	14.71	14.99	673902
2019-01-29	14.96	15.32	14.81	14.94	565750
2019-01-30	14.87	15.28	14.83	15.23	463331
2019-01-31	15.15	15.39	14.99	15.39	369576
2019-02-01	15.38	15.68	15.26	15.34	332711
2019-02-04	15.26	15.57	14.93	15.01	427484
2019-02-05	15.05	15.22	15.01	15.15	308116
2019-02-06	15.16	15.45	15.08	15.40	332617
2019-02-07	15.42	15.48	15.07	15.22	562663
2019-02-08	15.15	15.25	15.05	15.19	473577
2019-02-11	15.21	15.21	14.55	14.59	343070
2019-02-12	14.71	14.98	14.48	14.79	389861
2019-02-13	14.74	14.83	14.49	14.57	201954
2019-02-14	14.46	14.68	14.16	14.53	286099
2019-02-15	14.59	14.81	14.42	14.79	332102
2019-02-19	14.79	14.90	14.62	14.76	263316
2019-02-20	14.80	14.80	14.50	14.56	297748
2019-02-21	14.55	14.75	14.45	14.73	194008
2019-02-22	14.80	14.80	14.47	14.55	306743
2019-02-25	14.58	14.69	14.16	14.16	467902
2019-02-26	13.60	14.23	13.60	13.99	433410
2019-02-27	14.02	14.08	13.76	13.88	437232
2019-02-28	13.80	13.93	13.58	13.65	318629
2019-03-01	13.77	13.81	13.39	13.51	569535
2019-03-04	13.50	13.65	13.19	13.29	394985
2019-03-05	13.27	13.33	12.91	13.26	401107
2019-03-06	13.22	13.75	13.13	13.46	1438154
2019-03-07	13.41	13.64	13.00	13.32	1068208
2019-03-08	13.37	13.57	12.84	13.01	769473
2019-03-11	12.96	12.96	12.36	12.86	1213008
2019-03-12	12.94	12.94	12.48	12.51	1425231
2019-03-13	12.55	12.67	12.31	12.43	615056
2019-03-14	12.37	12.59	12.32	12.42	461353
2019-03-15	12.43	12.63	12.08	12.52	1121326
2019-03-18	12.50	12.58	12.13	12.35	642117
2019-03-19	12.43	12.52	12.25	12.27	381221
2019-03-20	11.55	11.66	10.92	11.00	2640557
2019-03-21	10.99	11.26	10.65	10.94	1821810
2019-03-22	10.83	10.83	9.92	10.07	2351823
2019-03-25	10.05	10.20	9.52	9.61	1822756
2019-03-26	9.63	9.81	9.15	9.61	1459620
2019-03-27	9.54	9.89	9.45	9.69	1391957
2019-03-28	9.68	9.81	9.56	9.78	1049906
2019-03-29	9.82	9.87	9.36	9.59	1155594
2019-04-01	9.61	9.67	9.44	9.51	872343
2019-04-02	9.48	9.49	9.17	9.28	1155954
2019-04-03	9.43	9.53	9.22	9.34	887744
2019-04-04	9.32	9.44	9.18	9.25	929979
2019-04-05	9.30	9.46	9.15	9.37	1129039
2019-04-08	9.32	9.51	9.29	9.49	885669
2019-04-09	9.48	9.63	9.18	9.22	1052485
2019-04-10	9.23	9.30	8.91	9.02	903284
2019-04-11	8.98	9.12	8.63	8.72	1663684
2019-04-12	8.82	8.83	8.62	8.77	863776
2019-04-15	8.85	9.08	8.68	9.01	968613
2019-04-16	9.02	9.29	8.98	9.21	1043115
2019-04-17	9.27	9.38	8.68	8.75	1080863
2019-04-18	8.71	8.88	8.48	8.56	837276
2019-04-22	8.56	8.69	8.32	8.38	1013627
2019-04-23	8.40	8.67	8.10	8.58	784275
2019-04-24	8.56	8.65	8.38	8.56	734307
2019-04-25	8.52	8.56	8.19	8.29	1326023
2019-04-26	8.29	8.59	8.05	8.56	2491212
2019-04-29	8.59	9.04	8.56	8.88	803359
2019-04-30	8.83	8.95	8.30	8.60	2206080
2019-05-01	8.45	9.24	8.45	9.10	1037248
2019-05-02	9.16	9.24	8.96	9.15	792157
2019-05-03	9.21	9.31	8.95	9.14	867545
2019-05-06	8.98	9.20	8.93	9.03	730548
2019-05-07	9.25	9.65	9.00	9.23	1253472
2019-05-08	9.23	9.51	9.05	9.43	768226
2019-05-09	9.34	9.60	9.20	9.55	615701
2019-05-10	9.54	9.70	9.32	9.58	983130
2019-05-13	9.55	9.58	8.85	8.86	1449289
2019-05-14	8.92	9.24	8.90	9.12	751973
2019-05-15	9.06	9.19	8.97	9.05	635283
2019-05-16	9.10	9.21	9.01	9.10	412205
2019-05-17	8.98	9.10	8.91	9.01	669357
2019-05-20	8.86	9.05	8.84	8.91	521253
2019-05-21	8.98	9.06	8.78	8.88	877755
2019-05-22	8.80	9.03	8.63	9.02	1880703
2019-05-23	8.84	9.50	8.77	9.06	1473433
2019-05-24	9.06	9.27	8.92	9.23	1494044
2019-05-28	9.21	9.34	8.58	8.61	1624355
2019-05-29	8.56	8.57	8.27	8.48	738322
2019-05-30	8.50	8.57	8.11	8.13	1171617
2019-05-31	8.00	8.04	7.30	7.57	2224848
2019-06-03	7.61	7.79	7.11	7.15	1343853
2019-06-04	7.30	7.63	7.12	7.61	829569
2019-06-05	7.58	7.60	7.10	7.15	1578101
2019-06-06	7.16	7.16	6.57	6.91	3005727
2019-06-07	6.94	6.97	6.71	6.81	1406825
2019-06-10	6.85	7.46	6.85	7.24	1528019
2019-06-11	7.31	7.50	7.23	7.38	875292
2019-06-12	7.32	7.35	7.14	7.18	758367
2019-06-13	7.20	7.38	7.08	7.37	744424
2019-06-14	7.35	7.47	7.15	7.16	498950
2019-06-17	7.14	7.16	7.00	7.00	397527
2019-06-18	7.03	7.39	6.98	7.25	336334
2019-06-19	7.25	7.46	7.22	7.32	484083
2019-06-20	7.37	7.48	7.25	7.31	599036
2019-06-21	7.25	7.38	7.13	7.31	953226
2019-06-24	7.25	7.32	7.03	7.16	514333
2019-06-25	7.18	7.30	6.91	7.22	620955
2019-06-26	7.30	7.84	7.27	7.68	925988
2019-06-27	7.73	8.03	7.68	7.83	566510
2019-06-28	7.86	8.07	7.86	8.01	2092233
2019-07-01	8.07	8.19	7.95	8.08	475396
2019-07-02	8.03	8.16	7.88	7.90	581454
2019-07-03	7.91	7.97	7.85	7.88	351560
2019-07-05	7.90	8.16	7.90	8.14	426865
2019-07-08	8.14	8.20	7.85	7.88	616467
2019-07-09	7.85	7.93	7.80	7.91	515401
2019-07-10	7.92	8.00	7.88	7.91	436552
2019-07-11	7.90	8.09	7.80	8.07	486989
2019-07-12	8.13	8.29	8.03	8.18	506223
2019-07-15	8.22	8.24	7.80	7.90	452018
2019-07-16	7.84	7.93	7.80	7.91	388405
2019-07-17	7.86	7.92	7.60	7.60	489740
2019-07-18	7.63	7.63	7.50	7.56	375520
2019-07-19	7.54	7.71	7.48	7.59	538785
2019-07-22	7.62	7.63	7.24	7.26	421384
2019-07-23	7.30	7.33	7.11	7.27	586221
2019-07-24	7.26	7.53	7.20	7.53	480236
2019-07-25	7.54	7.54	7.29	7.41	982783
2019-07-26	7.42	7.88	7.38	7.74	557343
2019-07-29	7.75	7.83	7.63	7.66	390860
2019-07-30	7.52	7.67	7.40	7.64	475173
2019-07-31	7.70	8.02	7.50	7.61	1114798
2019-08-01	8.01	9.25	8.01	8.54	1922739
2019-08-02	8.58	9.10	8.41	9.04	857130
2019-08-05	8.79	9.06	8.52	8.86	1362107
2019-08-06	8.97	9.01	8.66	8.94	957261
2019-08-07	8.81	8.95	8.68	8.78	779349
2019-08-08	8.88	9.18	8.76	9.09	696370
2019-08-09	9.09	9.30	8.93	8.98	506497
2019-08-12	8.93	9.39	8.90	9.39	674164
2019-08-13	9.39	9.63	9.28	9.38	807208
2019-08-14	9.26	9.30	9.04	9.05	737691
2019-08-15	9.07	9.10	8.94	9.06	523148
2019-08-16	9.12	9.63	9.07	9.61	762576
2019-08-19	9.79	9.82	9.55	9.67	617150
2019-08-20	9.66	9.78	9.34	9.54	574768
2019-08-21	9.54	9.64	9.30	9.52	924642
2019-08-22	9.52	9.63	9.39	9.55	414629
2019-08-23	9.53	9.55	9.02	9.05	560285
2019-08-26	9.20	9.23	9.03	9.09	464933
2019-08-27	9.12	9.26	8.83	8.96	783661
2019-08-28	8.93	8.95	8.65	8.70	410821
2019-08-29	8.83	8.99	8.75	8.84	337839
2019-08-30	8.86	8.94	8.66	8.81	598127
2019-09-03	8.67	8.81	8.50	8.67	790810
2019-09-04	8.90	8.92	8.32	8.38	618870
2019-09-05	8.35	8.77	8.33	8.64	877786
2019-09-06	8.64	8.88	8.54	8.83	727932
2019-09-09	8.93	9.53	8.90	9.20	1383129
2019-09-10	9.20	9.71	9.20	9.69	1575113
2019-09-11	9.70	10.15	9.63	10.05	1075228
2019-09-12	10.06	10.45	9.85	10.31	1332521
2019-09-13	10.41	10.62	10.24	10.55	1278010
2019-09-16	10.50	11.05	10.43	10.93	911981
2019-09-17	10.88	10.90	10.29	10.49	1014692
2019-09-18	10.43	10.86	10.32	10.80	797043
2019-09-19	10.78	11.12	10.72	10.91	730542
2019-09-20	10.92	11.44	10.87	11.15	2689775
2019-09-23	11.15	11.23	10.94	11.20	727879
2019-09-24	11.39	11.39	10.93	11.04	730455
2019-09-25	10.96	11.27	10.75	11.19	481209
2019-09-26	11.11	11.17	10.82	10.91	396234
2019-09-27	10.93	11.13	10.80	10.82	524072
2019-09-30	10.83	10.84	10.62	10.62	399756
2019-10-01	10.63	10.84	10.35	10.48	457720
2019-10-02	10.36	10.51	10.19	10.51	380689
2019-10-03	10.38	10.48	10.17	10.35	499662
2019-10-04	10.39	10.50	10.20	10.50	226734
2019-10-07	10.41	10.54	10.28	10.33	872063
2019-10-08	10.32	10.58	10.18	10.40	743185
2019-10-09	10.55	10.92	10.47	10.78	522205
2019-10-10	10.80	10.95	10.68	10.69	409482
2019-10-11	10.80	11.07	10.69	10.70	708680
2019-10-14	10.54	10.94	10.52	10.84	355220
2019-10-15	10.94	11.17	10.81	11.16	502573
2019-10-16	11.18	11.31	11.03	11.11	518149
2019-10-17	11.16	11.19	10.95	11.07	531146
2019-10-18	11.01	11.54	11.00	11.49	690216
2019-10-21	11.66	12.16	11.65	11.80	639766
2019-10-22	11.74	12.27	11.66	12.14	571453
2019-10-23	12.15	12.20	11.97	12.07	537218
2019-10-24	12.02	12.14	11.84	12.10	381372
2019-10-25	12.16	12.65	12.15	12.40	776649
2019-10-28	12.43	12.57	12.35	12.39	523709
2019-10-29	12.33	12.41	12.23	12.27	527104
2019-10-30	12.20	12.40	12.01	12.21	549794
2019-10-31	12.25	12.84	12.00	12.80	718023
2019-11-01	12.89	13.25	12.70	12.80	754967
2019-11-04	13.01	13.18	12.64	12.68	603836
2019-11-05	12.63	12.83	12.60	12.65	646163
2019-11-06	12.58	12.74	12.52	12.65	419404
2019-11-07	12.85	12.96	12.65	12.77	608285
2019-11-08	12.72	12.75	12.45	12.53	524633
2019-11-11	12.45	12.62	12.36	12.55	311867
2019-11-12	12.56	12.86	12.48	12.65	788686
2019-11-13	12.52	12.83	12.44	12.73	476865
2019-11-14	12.72	12.85	12.39	12.48	300378
2019-11-15	12.55	12.55	12.20	12.33	536299
2019-11-18	12.36	12.59	12.24	12.55	534880
2019-11-19	12.50	12.79	12.50	12.68	432227
2019-11-20	12.56	12.75	12.48	12.66	557635
2019-11-21	12.71	12.73	12.49	12.50	3086123
2019-11-22	12.64	13.03	12.51	13.02	646019
2019-11-25	13.06	13.75	13.06	13.40	1047361
2019-11-26	13.42	13.51	13.17	13.27	339611
2019-11-27	13.29	13.55	13.28	13.38	390316
2019-11-29	13.33	13.50	13.22	13.44	148065
2019-12-02	13.45	13.55	13.36	13.47	411785
2019-12-03	13.38	13.42	13.06	13.16	261639
2019-12-04	13.18	13.46	13.18	13.30	434870
2019-12-05	13.31	13.44	13.05	13.11	360405
2019-12-06	13.20	13.49	13.20	13.35	512086
2019-12-09	13.37	13.49	13.08	13.23	353195
2019-12-10	13.18	13.18	12.83	12.98	348723
2019-12-11	13.04	13.05	12.56	12.72	494780
2019-12-12	12.79	13.06	12.66	12.81	329006
2019-12-13	12.82	12.96	12.54	12.64	388555
2019-12-16	12.65	12.86	12.65	12.71	346775
2019-12-17	12.72	12.86	12.62	12.81	525029
2019-12-18	12.88	12.88	12.62	12.65	332826
2019-12-19	12.65	12.75	12.51	12.67	426083
2019-12-20	12.66	12.78	12.52	12.74	487163
2019-12-23	12.79	12.79	12.42	12.45	791821
2019-12-24	12.47	12.50	12.30	12.47	126424
2019-12-26	12.48	12.54	12.29	12.51	274389
2019-12-27	12.50	12.83	12.48	12.83	366220
2019-12-30	12.75	12.79	12.49	12.51	454397
2019-12-31	12.43	12.61	12.40	12.51	515529
2020-01-02	12.54	12.60	12.10	12.22	566344
2020-01-03	12.05	12.22	11.90	12.16	359423
2020-01-06	12.03	12.35	11.80	12.30	488617
2020-01-07	12.20	12.39	12.01	12.35	325855
2020-01-08	12.33	12.56	12.23	12.34	783439
2020-01-09	12.48	13.49	12.46	13.37	622355
2020-01-10	13.41	13.74	13.28	13.36	661535
2020-01-13	13.38	13.79	13.28	13.77	781792
2020-01-14	13.70	14.12	13.00	13.09	444463
2020-01-15	12.91	13.08	12.70	12.77	447342
2020-01-16	12.77	13.46	12.77	13.38	451689
2020-01-17	13.50	13.87	13.48	13.63	376145
2020-01-21	13.60	14.02	13.57	13.75	498600
2020-01-22	13.82	13.87	13.28	13.31	420260
2020-01-23	13.29	13.33	12.95	13.12	314186
2020-01-24	13.11	13.26	12.80	12.86	283300
2020-01-27	12.66	13.02	12.66	12.84	271245
2020-01-28	12.92	13.01	12.65	12.79	211095
2020-01-29	12.78	12.86	12.50	12.57	274993
2020-01-30	12.43	12.86	12.32	12.84	202028
2020-01-31	12.70	12.78	12.35	12.38	332824
2020-02-03	12.51	12.78	12.25	12.68	782466
2020-02-04	12.91	13.06	12.73	12.75	285316
2020-02-05	12.90	13.06	12.74	12.99	312191
2020-02-06	13.10	13.44	13.06	13.18	341932
2020-02-07	13.10	13.80	13.08	13.78	421629
2020-02-10	13.81	14.22	13.70	14.11	373701
2020-02-11	14.22	14.24	14.01	14.15	296155
2020-02-12	14.30	14.33	13.91	14.10	316532
2020-02-13	13.97	14.30	13.97	14.13	428732
2020-02-14	14.21	14.28	13.74	13.94	466293
2020-02-18	13.94	14.55	13.76	14.43	451160
2020-02-19	14.47	14.68	14.32	14.43	576429
2020-02-20	14.36	14.43	14.08	14.34	559040
2020-02-21	14.39	14.58	14.11	14.54	598353
2020-02-24	14.35	14.35	13.59	13.65	784834
2020-02-25	14.33	14.39	12.95	13.40	1685297
2020-02-26	13.55	14.03	13.41	13.51	523503
2020-02-27	13.20	13.29	12.70	12.70	974563
2020-02-28	12.36	13.00	12.24	12.83	867842
2020-03-02	12.83	13.48	12.61	13.40	656078
2020-03-03	13.37	13.61	12.58	12.87	555465
2020-03-04	13.16	13.27	12.55	13.12	472029
2020-03-05	12.74	12.93	11.96	12.22	526935
2020-03-06	11.87	11.87	11.28	11.43	1193977
2020-03-09	10.48	10.73	9.71	9.79	1145761
2020-03-10	10.27	10.28	9.30	10.20	781652
2020-03-11	9.97	10.00	9.12	9.17	678853
2020-03-12	8.46	8.54	7.70	7.99	1374392
2020-03-13	8.80	8.85	7.66	8.08	913471
2020-03-16	6.50	7.20	5.79	5.82	1417467
2020-03-17	5.98	6.97	5.62	6.54	1010281
2020-03-18	6.40	6.68	5.50	5.81	770133
2020-03-19	5.76	6.95	5.62	6.80	916054
2020-03-20	6.97	7.15	6.13	6.20	1256387
2020-03-23	6.34	6.34	5.25	5.50	1227063
2020-03-24	5.73	6.10	5.37	6.10	1180876
2020-03-25	6.24	7.34	6.10	6.95	1342027
2020-03-26	7.11	8.25	7.11	8.04	986332
2020-03-27	7.64	7.89	6.71	6.76	1121447
2020-03-30	7.00	7.64	6.30	7.24	1430108
2020-03-31	7.24	7.87	7.08	7.33	980132
2020-04-01	6.86	7.17	6.65	6.89	674831
2020-04-02	6.81	7.04	6.43	6.77	1227929
2020-04-03	6.48	6.48	4.31	5.41	4497942
2020-04-06	5.71	6.49	5.65	5.86	1913815
2020-04-07	6.04	6.69	5.85	5.97	1946738
2020-04-08	6.14	7.21	6.06	7.16	1842886
2020-04-09	7.35	8.94	7.33	8.34	1869711
2020-04-13	8.28	8.69	7.61	8.61	1557823
2020-04-14	8.88	9.18	7.84	8.11	1062858
2020-04-15	7.66	7.85	7.35	7.71	1215511
2020-04-16	7.67	7.67	6.95	7.44	2152275
2020-04-17	7.90	8.30	7.57	8.24	1134967
2020-04-20	7.96	8.19	7.57	7.75	1075078
2020-04-21	7.44	8.65	7.33	8.48	2979665
2020-04-22	8.61	8.97	8.00	8.43	1500560
2020-04-23	8.44	8.64	8.22	8.29	628748
2020-04-24	8.25	8.25	7.81	8.14	893735
2020-04-27	8.21	8.80	8.13	8.48	1342221
2020-04-28	8.77	9.05	8.35	8.37	1309622
2020-04-29	8.71	9.64	8.53	9.39	1394785
2020-04-30	9.45	9.79	8.60	9.58	1057925
2020-05-01	9.70	9.71	8.61	8.80	879680
2020-05-04	8.52	9.10	8.30	8.98	605711
2020-05-05	9.17	9.64	8.82	9.01	815437
2020-05-06	9.18	9.32	8.69	8.87	449669
2020-05-07	9.04	9.30	8.95	9.04	544259
2020-05-08	9.32	9.78	9.17	9.66	842675
2020-05-11	9.44	9.66	9.12	9.46	513293
2020-05-12	9.44	9.45	8.97	8.99	522830
2020-05-13	8.90	8.99	8.04	8.28	923808
2020-05-14	8.35	8.58	7.90	8.42	897649
2020-05-15	8.54	9.33	8.45	9.22	1033325
2020-05-18	9.45	9.89	9.31	9.71	716594
2020-05-19	9.61	9.94	9.33	9.57	448055
2020-05-20	9.83	10.30	9.78	10.21	562495
2020-05-21	10.12	10.44	9.92	10.22	427192
2020-05-22	10.33	10.33	9.75	9.89	451165
2020-05-26	10.30	11.06	10.22	10.96	645984
2020-05-27	11.45	12.14	10.92	12.02	1005511
2020-05-28	12.18	12.24	11.18	11.30	626105
2020-05-29	11.09	11.44	10.67	11.15	622859
2020-06-01	11.17	11.77	11.01	11.27	707141
2020-06-02	11.73	11.96	11.47	11.77	490403
2020-06-03	12.14	12.28	11.87	11.92	545615
2020-06-04	11.75	12.13	11.50	12.01	697038
2020-06-05	12.49	12.93	12.20	12.33	1013344
2020-06-08	12.79	12.83	12.41	12.81	752789
2020-06-09	12.44	12.81	12.16	12.53	677348
2020-06-10	12.51	12.68	11.95	11.98	865540
2020-06-11	11.35	11.63	11.11	11.37	796901
2020-06-12	11.93	11.93	11.16	11.72	591733
2020-06-15	11.22	13.62	11.06	13.11	5789135
2020-06-16	13.96	14.23	13.34	13.46	2622643
2020-06-17	13.50	13.60	13.16	13.40	724775
2020-06-18	13.10	13.70	13.01	13.21	641453
2020-06-19	13.34	13.43	12.76	13.08	811853
2020-06-22	12.46	13.30	12.46	13.21	863491
2020-06-23	13.48	13.56	13.02	13.14	933710
2020-06-24	12.84	12.96	11.93	12.18	1163848
2020-06-25	12.15	12.83	11.99	12.75	696569
2020-06-26	12.45	12.45	12.02	12.06	1604153
2020-06-29	12.19	12.57	12.05	12.33	608085
2020-06-30	12.20	12.62	12.09	12.44	648474
2020-07-01	12.44	12.45	11.82	11.95	790940
2020-07-02	12.13	12.28	11.73	11.78	802520
2020-07-06	12.10	12.25	11.63	11.84	487389
2020-07-07	11.76	11.99	11.52	11.57	507007
2020-07-08	11.50	12.07	11.47	12.06	758312
2020-07-09	12.07	12.24	11.75	11.88	754952
2020-07-10	11.92	12.20	11.83	12.04	583413
2020-07-13	12.21	12.25	11.69	11.92	842062
2020-07-14	11.77	12.23	11.77	12.18	638990
2020-07-15	12.49	12.99	12.23	12.89	767501
2020-07-16	12.75	13.05	12.52	12.73	547072
2020-07-17	12.70	13.26	12.59	13.23	769187
2020-07-20	13.12	13.41	12.94	13.01	596283
2020-07-21	13.19	13.33	12.97	13.09	513058
2020-07-22	13.07	13.57	13.07	13.40	726368
2020-07-23	13.30	13.50	13.24	13.33	533543
2020-07-24	13.37	13.37	13.14	13.21	442075
2020-07-27	13.18	13.53	13.10	13.48	656238
2020-07-28	13.50	14.11	13.45	14.03	832353
2020-07-29	14.05	14.55	13.95	14.45	1373206
2020-07-30	14.75	16.26	13.76	15.98	2238002
2020-07-31	16.29	16.94	16.11	16.33	1815256
2020-08-03	16.61	17.94	16.50	17.88	1674882
2020-08-04	18.61	18.61	17.47	18.13	978984
2020-08-05	18.40	18.73	18.11	18.59	993189
2020-08-06	18.70	18.79	18.20	18.25	759392
2020-08-07	18.14	18.50	17.83	17.98	818355
2020-08-10	18.96	19.63	18.56	18.76	988617
2020-08-11	19.06	19.40	18.78	18.94	971130
2020-08-12	19.06	19.16	18.53	18.90	717484
2020-08-13	18.93	18.93	18.04	18.24	1259162
2020-08-14	18.04	18.48	17.83	18.27	546354
2020-08-17	18.34	18.41	17.64	17.90	804636
2020-08-18	17.78	17.97	16.77	17.10	1032296
2020-08-19	17.02	18.15	17.02	17.68	855127
2020-08-20	17.36	17.65	17.12	17.21	521140
2020-08-21	17.13	17.52	16.90	17.16	609267
2020-08-24	17.68	18.53	17.33	18.50	1108018
2020-08-25	18.67	18.97	18.00	18.53	672318
2020-08-26	18.60	18.79	18.34	18.40	570348
2020-08-27	18.27	18.70	17.76	17.91	488642
2020-08-28	18.08	18.36	17.94	18.25	581172
2020-08-31	18.70	19.00	18.31	18.33	1082365
2020-09-01	18.18	19.20	18.08	19.19	1054458
2020-09-02	19.44	19.97	18.55	19.61	1379065
2020-09-03	19.77	19.98	18.48	18.70	849107
2020-09-04	19.00	19.15	17.91	18.36	745032
2020-09-08	19.35	20.56	19.07	19.87	4194927
2020-09-09	20.06	21.29	19.61	20.56	3514056
2020-09-10	20.80	21.07	20.27	20.33	1831506
2020-09-11	20.61	20.89	19.83	20.44	2181667
2020-09-14	20.83	21.53	20.66	21.38	2460359
2020-09-15	21.92	22.17	21.35	21.47	1709214
2020-09-16	21.53	22.19	21.49	21.84	2219098
2020-09-17	21.34	21.87	21.06	21.38	1120907
2020-09-18	21.41	22.50	21.08	21.72	14369644
2020-09-21	20.90	21.32	20.30	21.15	1833523
2020-09-22	21.23	21.25	19.89	20.50	1425462
2020-09-23	21.00	22.14	20.95	21.00	1667041
2020-09-24	20.92	21.23	20.35	20.81	1045718
2020-09-25	20.66	21.33	20.52	20.93	883258
2020-09-28	21.40	22.95	21.30	22.40	1479587
2020-09-29	22.38	22.80	21.93	22.24	1146614
2020-09-30	22.21	22.90	22.14	22.32	1105720
2020-10-01	22.39	23.40	22.18	23.16	1280660
2020-10-02	22.42	24.06	22.40	23.88	1341640
2020-10-05	24.24	24.58	23.78	23.95	1024756
2020-10-06	24.00	24.47	23.38	23.50	1233239
2020-10-07	24.02	24.23	23.30	23.38	1327669
2020-10-08	23.65	24.09	23.26	23.73	671546
2020-10-09	24.36	24.47	23.70	24.20	822123
2020-10-12	24.14	24.37	23.56	23.68	703529
2020-10-13	23.19	24.19	23.19	23.94	750300
2020-10-14	23.90	24.71	23.82	23.99	786972
2020-10-15	23.71	24.64	23.52	24.48	1037579
2020-10-16	24.47	24.65	24.00	24.19	648010
2020-10-19	24.47	24.55	23.64	23.73	545835
2020-10-20	24.32	25.14	24.13	24.25	1091379
2020-10-21	24.29	24.46	22.68	22.92	1280822
2020-10-22	22.85	23.29	21.69	22.12	1127575
2020-10-23	22.19	23.32	22.19	23.20	810879
2020-10-26	22.85	23.19	22.01	22.29	558839
2020-10-27	22.30	22.66	21.96	22.04	1037685
2020-10-28	21.72	22.46	21.56	22.32	1349853
2020-10-29	21.65	22.05	20.20	21.12	2124929
2020-10-30	20.91	21.40	20.64	21.08	1064949
2020-11-02	21.54	22.14	21.46	21.78	777139
2020-11-03	22.19	22.50	21.75	22.09	712468
2020-11-04	21.78	23.04	21.78	22.82	761754
2020-11-05	22.95	23.67	22.95	23.43	757801
2020-11-06	24.41	25.59	23.78	23.88	1670661
2020-11-09	25.25	25.25	22.75	23.00	1617976
2020-11-10	23.40	24.76	22.90	24.11	1974738
2020-11-11	24.27	24.44	23.65	24.25	769745
2020-11-12	24.18	24.57	23.57	24.07	681224
2020-11-13	24.16	25.02	23.80	24.52	817466
2020-11-16	25.15	25.64	24.65	25.50	1222819
2020-11-17	25.21	25.96	24.79	25.53	895558
2020-11-18	25.55	26.30	25.46	25.53	864624
2020-11-19	25.43	25.73	25.11	25.45	641549
2020-11-20	25.19	25.63	24.63	25.05	578860
2020-11-23	25.20	26.39	25.08	25.87	1535192
2020-11-24	26.07	27.24	25.61	26.88	1971385
2020-11-25	27.00	27.53	26.66	27.19	738708
2020-11-27	27.37	27.57	26.41	27.02	430873
2020-11-30	27.28	27.74	26.15	26.66	814320
2020-12-01	27.07	27.20	26.30	26.50	673498
2020-12-02	26.22	26.97	25.24	26.82	827832
2020-12-03	27.00	27.24	26.42	26.75	447524
2020-12-04	26.77	27.07	26.32	26.79	1008961
2020-12-07	26.78	27.20	25.81	27.08	978306
2020-12-08	26.89	27.43	26.66	27.38	760359
2020-12-09	27.50	27.79	26.87	27.03	529259
2020-12-10	27.23	27.76	26.92	27.67	689971
2020-12-11	27.38	27.75	27.21	27.49	491499
2020-12-14	27.71	28.10	26.80	27.39	723915
2020-12-15	27.55	29.03	27.40	28.77	1136650
2020-12-16	29.14	29.83	28.77	29.70	984060
2020-12-17	29.92	30.15	29.61	29.99	712436
2020-12-18	30.15	30.47	29.50	30.00	2715320
2020-12-21	29.75	30.72	28.92	30.31	891485
2020-12-22	30.29	30.58	29.90	30.43	548173
2020-12-23	30.56	31.12	30.29	30.95	831090
2020-12-24	31.03	31.12	30.45	30.60	284986
2020-12-28	30.83	30.95	29.80	29.97	763901
2020-12-29	29.93	30.08	29.35	29.92	585440
2020-12-30	30.02	31.05	29.55	30.55	622392
2020-12-31	30.40	31.24	30.15	31.03	516188
2021-01-04	31.46	31.52	29.61	30.25	1015495
2021-01-05	30.21	30.96	29.52	30.08	692057
2021-01-06	30.05	30.58	29.52	29.68	1179542
2021-01-07	29.89	30.53	29.80	30.26	1192745
2021-01-08	30.16	30.36	28.73	29.51	1482918
2021-01-11	29.71	30.29	29.43	29.58	881893
2021-01-12	29.90	30.62	29.90	30.14	1061237
2021-01-13	30.01	30.36	29.17	29.50	643143
2021-01-14	29.66	30.17	29.45	29.54	580685
2021-01-15	29.28	29.61	28.61	28.84	1022394
2021-01-19	29.06	29.30	28.35	28.73	755098
2021-01-20	28.75	29.69	28.70	29.59	705688
2021-01-21	29.76	30.38	29.44	29.69	705694
2021-01-22	29.19	30.00	28.85	29.90	556432
2021-01-25	29.64	30.42	29.50	30.41	717267
2021-01-26	30.50	31.01	29.66	29.83	605784
2021-01-27	28.96	29.62	27.59	28.70	950269
2021-01-28	29.14	29.34	28.39	28.56	1014404
2021-01-29	28.42	28.42	27.15	27.23	937534
2021-02-01	27.22	27.59	26.93	27.50	600900
2021-02-02	27.65	28.68	27.40	28.21	613816
2021-02-03	28.35	28.88	27.59	28.80	576998
2021-02-04	28.75	30.12	28.50	30.02	835950
2021-02-05	30.16	30.28	29.52	29.83	580916
2021-02-08	29.89	30.43	29.88	30.20	686225
2021-02-09	30.33	30.47	29.58	30.08	553608
2021-02-10	29.92	30.50	29.75	30.04	591334
2021-02-11	30.19	30.25	29.15	29.88	522785
2021-02-12	29.71	30.20	29.55	29.84	595485
2021-02-16	30.25	32.44	30.12	30.97	1650654
2021-02-17	30.90	31.80	30.19	30.44	922948
2021-02-18	30.11	30.44	28.64	29.33	797948
2021-02-19	29.60	30.32	29.60	30.26	693222
2021-02-22	30.03	30.84	29.95	30.27	674701
2021-02-23	29.46	31.79	29.00	30.82	1542144
2021-02-24	31.65	32.01	30.61	31.34	1336937
2021-02-25	31.34	33.21	30.00	30.05	1447450
2021-02-26	30.42	32.04	30.35	31.45	1171300
2021-03-01	32.43	32.74	31.25	32.49	940300
2021-03-02	32.52	34.25	32.49	33.61	1235851
2021-03-03	33.78	34.58	33.18	33.86	921234
2021-03-04	33.65	34.67	32.03	32.68	1207668
2021-03-05	32.78	33.44	30.61	33.33	1143974
2021-03-08	33.52	34.12	32.90	33.19	794945
2021-03-09	33.39	34.84	32.84	34.25	826725
2021-03-10	34.52	35.89	34.27	35.78	1112443
2021-03-11	36.10	36.56	35.60	35.98	994157
2021-03-12	35.83	36.48	35.48	35.59	523916
2021-03-15	35.85	37.91	35.80	36.93	1719986
2021-03-16	36.89	37.85	35.51	35.66	827696
2021-03-17	35.40	36.18	34.71	36.12	1612749
2021-03-18	36.12	37.10	34.83	34.86	804584
2021-03-19	34.86	36.30	33.88	36.11	2971429
2021-03-22	35.33	36.13	34.60	35.88	869127
2021-03-23	35.72	36.03	33.73	34.39	1221717
2021-03-24	34.70	35.83	33.81	33.81	764573
2021-03-25	33.40	34.63	32.89	34.41	850097
2021-03-26	34.85	34.96	33.81	34.77	933859
2021-03-29	34.87	35.55	33.74	34.25	1030481
2021-03-30	34.36	35.23	34.08	34.93	689720
2021-03-31	35.04	35.70	34.18	34.76	986263
2021-04-01	34.79	34.98	34.29	34.70	622868
2021-04-05	35.21	35.24	34.23	34.53	584454
2021-04-06	32.36	33.99	31.89	32.30	1720419
2021-04-07	32.15	32.91	32.05	32.29	876608
2021-04-08	32.37	32.71	31.56	32.61	707883
2021-04-09	32.62	32.92	32.24	32.54	698081
2021-04-12	32.83	33.22	32.48	32.98	399681
2021-04-13	32.89	33.22	32.37	32.69	648349
2021-04-14	32.66	33.10	32.29	32.66	457876
2021-04-15	32.95	33.33	32.32	33.09	548465
2021-04-16	33.38	33.63	32.59	33.06	351969
2021-04-19	33.06	33.15	32.57	32.74	606725
2021-04-20	32.85	33.00	31.74	32.02	807527
2021-04-21	31.11	31.66	30.53	31.36	1011430
2021-04-22	31.18	32.37	31.03	31.78	572252
2021-04-23	31.88	33.05	31.72	32.78	675939
2021-04-26	32.85	33.49	32.83	33.09	664960
2021-04-27	32.94	33.56	32.87	33.48	530165
2021-04-28	33.24	33.69	32.68	33.53	617847
2021-04-29	34.16	35.34	33.41	34.65	1127391
2021-04-30	34.11	35.30	33.75	34.48	1451273
2021-05-03	34.57	34.99	33.33	33.65	1187801
2021-05-04	33.38	34.02	33.12	33.57	864476
2021-05-05	33.70	34.10	32.45	33.88	614250
2021-05-06	34.10	34.10	31.42	32.73	1589374
2021-05-07	32.61	33.41	32.25	33.34	777492
2021-05-10	33.35	33.85	33.10	33.25	1006386
2021-05-11	32.67	33.34	32.30	33.06	1329435
2021-05-12	32.91	33.67	31.83	31.88	1201132
2021-05-13	31.87	33.06	31.75	32.90	635673
2021-05-14	32.97	33.84	32.91	33.68	695353
2021-05-17	33.75	34.00	33.46	33.88	368592
2021-05-18	34.06	34.67	33.35	33.40	491572
2021-05-19	32.98	33.50	32.41	33.33	347692
2021-05-20	33.40	33.57	32.90	33.34	346115
2021-05-21	33.76	33.94	33.13	33.17	363123
2021-05-24	33.16	33.65	32.94	33.36	358625
2021-05-25	33.33	34.10	33.01	33.10	535799
2021-05-26	33.09	34.04	32.92	33.93	591934
2021-05-27	34.19	34.77	34.05	34.40	491267
2021-05-28	34.34	34.74	34.01	34.59	598457
2021-06-01	34.84	35.18	34.32	34.73	410506
2021-06-02	34.91	35.03	33.43	33.56	665389
2021-06-03	33.55	33.84	32.97	33.45	489571
2021-06-04	33.48	33.95	33.01	33.75	517213
2021-06-07	33.72	34.05	33.01	33.98	610979
2021-06-08	34.03	34.61	33.74	34.40	372260
2021-06-09	34.43	34.50	33.94	34.25	380867
2021-06-10	34.49	34.75	33.47	33.62	640565
2021-06-11	34.00	34.21	33.71	33.98	404081
2021-06-14	34.23	34.40	33.17	33.35	759693
2021-06-15	33.42	34.25	32.58	33.90	652713
2021-06-16	33.92	34.48	33.44	33.95	473308
2021-06-17	34.12	34.25	33.00	33.67	700621
2021-06-18	33.16	33.75	32.52	32.66	1783459
2021-06-21	33.00	33.63	32.78	33.40	597408
2021-06-22	33.37	33.67	32.85	33.57	457470
2021-06-23	33.56	34.25	33.56	33.81	466594
2021-06-24	33.90	34.09	33.39	34.00	441754
2021-06-25	34.12	34.56	33.90	34.10	1626005
2021-06-28	34.22	34.22	32.92	33.69	443074
2021-06-29	33.71	33.95	33.33	33.61	379870
2021-06-30	33.55	33.88	33.04	33.06	675795
2021-07-01	33.24	33.58	33.01	33.22	488066
2021-07-02	33.15	33.24	32.80	32.88	329844
2021-07-06	32.87	33.18	32.02	33.09	1414178
2021-07-07	32.87	33.26	32.59	33.01	482474
2021-07-08	32.41	34.33	32.20	33.58	810180
2021-07-09	34.05	34.40	33.57	34.36	433953
2021-07-12	34.10	34.84	33.89	34.72	908471
2021-07-13	34.67	34.70	33.44	33.62	683937
2021-07-14	33.85	34.22	32.86	33.22	758528
2021-07-15	32.93	33.95	32.82	33.42	569237
2021-07-16	33.79	33.81	32.80	32.93	349622
2021-07-19	32.01	33.34	31.79	32.69	832148
2021-07-20	32.69	34.13	32.64	33.65	1019802
2021-07-21	33.72	35.14	33.66	34.91	581111
2021-07-22	34.87	34.89	33.90	34.63	303384
2021-07-23	34.98	35.42	34.41	34.77	316237
2021-07-26	34.67	35.67	34.29	34.86	387120
2021-07-27	34.58	34.94	34.14	34.92	316695
2021-07-28	35.02	36.43	34.67	36.18	814185
2021-07-29	36.32	38.23	36.00	37.00	874269
2021-07-30	37.01	37.38	36.60	37.18	657724
2021-08-02	36.78	38.62	36.78	37.02	668265
2021-08-03	37.06	38.63	36.95	38.48	725023
2021-08-04	38.29	38.50	37.82	38.03	539013
2021-08-05	38.26	38.65	38.06	38.39	459053
2021-08-06	38.72	39.26	38.54	39.16	606550
2021-08-09	39.30	39.30	38.58	38.88	534033
2021-08-10	38.81	39.07	38.23	38.65	566361
2021-08-11	38.89	38.92	38.32	38.76	547098
2021-08-12	38.86	38.88	38.10	38.60	437588
2021-08-13	38.74	38.83	38.37	38.48	228356
2021-08-16	38.36	38.66	37.64	38.38	308086
2021-08-17	38.13	38.13	37.10	37.96	714646
2021-08-18	38.04	38.68	37.99	38.03	374693
2021-08-19	37.68	37.81	37.04	37.22	588740
2021-08-20	37.08	38.37	37.08	38.22	344098
2021-08-23	38.24	38.56	37.76	38.13	373788
2021-08-24	38.12	38.64	37.92	38.45	766562
2021-08-25	38.45	38.94	38.40	38.58	702940
2021-08-26	38.43	38.46	37.62	38.08	517772
2021-08-27	38.17	38.96	38.07	38.80	1044519
2021-08-30	38.90	39.00	38.26	38.70	376598
2021-08-31	38.55	39.19	38.50	38.88	568005
2021-09-01	39.00	39.73	38.69	39.64	532521
2021-09-02	39.87	40.32	39.40	39.93	870277
2021-09-03	39.90	41.14	39.60	40.91	1039896
2021-09-07	40.88	41.64	40.24	40.31	1054978
2021-09-08	40.09	40.70	40.00	40.38	958010
2021-09-09	40.22	41.06	40.05	40.47	844141
2021-09-10	40.67	41.51	40.56	41.29	944821
2021-09-13	41.54	41.77	41.04	41.29	1466394
2021-09-14	41.28	41.28	39.93	40.29	897573
2021-09-15	40.39	41.05	39.99	40.49	1106489
2021-09-16	40.59	40.85	39.87	39.97	1085049
2021-09-17	39.84	40.60	39.22	39.93	5605329
2021-09-20	39.03	40.27	38.64	39.78	1272827
2021-09-21	39.95	40.85	39.95	40.13	1287843
2021-09-22	40.37	40.99	40.18	40.32	553250
2021-09-23	40.34	40.92	40.14	40.25	380456
2021-09-24	40.07	40.68	39.96	40.36	449011
2021-09-27	40.59	41.54	40.41	41.16	597536
2021-09-28	41.12	41.41	40.44	40.56	494950
2021-09-29	40.56	41.04	40.43	40.71	478480
2021-09-30	40.56	41.49	40.40	41.17	648340
2021-10-01	41.34	41.97	41.10	41.57	516003
2021-10-04	41.63	41.88	41.20	41.44	544091
2021-10-05	41.69	41.82	41.11	41.27	501678
2021-10-06	41.05	41.46	40.60	41.42	417284
2021-10-07	41.57	41.93	41.28	41.40	944872
2021-10-08	41.49	41.64	41.08	41.24	315233
2021-10-11	41.89	42.14	41.27	41.41	651502
2021-10-12	41.36	42.16	41.03	41.50	1278451
2021-10-13	41.51	42.47	41.33	42.31	1109835
2021-10-14	42.49	43.31	42.42	43.20	968760
2021-10-15	43.87	43.90	42.42	42.47	488541
2021-10-18	42.39	42.95	42.12	42.89	796572
2021-10-19	43.09	43.49	42.78	43.42	431999
2021-10-20	43.40	44.66	43.13	44.09	610301
2021-10-21	44.17	44.56	43.98	44.38	723319
2021-10-22	44.29	44.86	43.54	44.17	401318
2021-10-25	44.17	44.69	43.95	44.58	433076
2021-10-26	44.54	44.90	44.08	44.31	615517
2021-10-27	44.31	44.43	43.69	43.82	409642
2021-10-28	45.00	45.27	43.19	44.08	747402
2021-10-29	43.99	44.34	43.35	43.84	628353
2021-11-01	44.08	44.66	43.15	43.37	766826
2021-11-02	43.69	44.01	42.98	43.21	825917
2021-11-03	43.26	44.38	43.26	43.78	681239
2021-11-04	43.79	44.01	42.82	43.53	667686
2021-11-05	43.86	44.65	43.72	43.92	595102
2021-11-08	43.98	44.52	43.76	44.20	630703
2021-11-09	44.30	44.59	43.50	43.63	710891
2021-11-10	43.70	44.05	43.50	43.73	487626
2021-11-11	43.78	43.92	43.42	43.49	363649
2021-11-12	43.49	43.73	42.81	43.06	872092
2021-11-15	42.91	43.22	42.32	42.42	771851
2021-11-16	42.16	42.85	41.91	42.04	592243
2021-11-17	41.90	42.28	41.50	41.69	645792
2021-11-18	41.63	42.26	41.29	41.81	713660
2021-11-19	41.46	42.13	41.43	41.73	658579
2021-11-22	42.01	42.86	41.92	41.95	635220
2021-11-23	42.08	42.58	41.89	42.09	567217
2021-11-24	41.99	42.56	41.84	42.17	428608
2021-11-26	41.36	41.79	40.70	41.73	530505
2021-11-29	41.97	41.98	40.44	40.54	840780
2021-11-30	40.34	40.34	39.14	39.27	1504330
2021-12-01	40.15	40.48	38.89	38.91	919448
2021-12-02	39.27	40.95	38.96	40.68	1093546
2021-12-03	40.83	40.87	39.93	40.13	664940
2021-12-06	40.49	41.57	40.34	41.17	838192
2021-12-07	41.57	42.10	41.11	41.43	678099
2021-12-08	41.44	41.87	41.18	41.26	385805
2021-12-09	41.06	41.59	40.94	41.44	380546
2021-12-10	41.70	41.76	41.15	41.73	1210017
2021-12-13	41.59	41.93	41.36	41.39	586819
2021-12-14	41.39	41.65	40.48	40.56	723871
2021-12-15	40.55	40.89	39.68	40.49	1303362
2021-12-16	41.30	41.30	40.29	40.48	775156
2021-12-17	40.54	41.00	39.78	40.20	7217697
2021-12-20	39.74	39.74	38.58	39.14	1293709
2021-12-21	39.40	40.48	39.40	40.35	525101
2021-12-22	40.25	41.52	40.20	41.42	496947
2021-12-23	41.63	41.94	41.35	41.65	620896
2021-12-27	41.86	41.92	41.44	41.89	388899
2021-12-28	41.94	42.54	41.85	41.93	367691
2021-12-29	42.09	42.09	41.73	41.94	413854
2021-12-30	41.87	42.15	41.66	41.71	360371
2021-12-31	41.76	42.00	41.47	41.61	357411
2022-01-03	41.84	42.74	41.84	42.17	421515
2022-01-04	42.41	42.99	42.35	42.36	440806
2022-01-05	42.60	42.61	41.40	41.52	520091
2022-01-06	41.73	41.88	41.21	41.51	312949
2022-01-07	41.43	42.32	41.43	41.99	496297
2022-01-10	42.28	42.28	41.14	41.81	354849
2022-01-11	41.94	42.77	41.67	42.48	575322
2022-01-12	42.67	43.35	42.13	43.14	448818
2022-01-13	43.14	44.31	43.14	43.87	444236
2022-01-14	43.62	44.58	43.53	44.50	499799
2022-01-18	44.44	45.27	44.39	44.78	625879
2022-01-19	44.78	44.84	43.96	44.21	566717
2022-01-20	44.03	44.88	42.66	42.97	772664
2022-01-21	42.68	42.94	41.87	42.13	676568
2022-01-24	42.16	42.18	40.86	41.68	884963
2022-01-25	41.39	41.86	40.41	41.19	1108591
2022-01-26	41.96	42.39	40.74	41.18	660041
2022-01-27	41.08	41.51	39.48	39.74	1027836
2022-01-28	39.99	40.13	38.83	40.10	715772
2022-01-31	39.40	40.35	39.40	40.15	895121
2022-02-01	40.08	40.25	39.32	39.62	895494
2022-02-02	40.03	40.03	37.94	38.18	1398788
2022-02-03	38.40	38.87	37.91	38.29	1093125
2022-02-04	38.09	38.51	37.47	38.26	1340257
2022-02-07	38.32	38.86	38.13	38.54	551956
2022-02-08	38.80	40.59	38.80	40.51	828149
2022-02-09	40.60	41.33	40.60	41.31	708298
2022-02-10	41.03	42.22	40.85	41.28	1166578
2022-02-11	43.39	49.82	42.35	49.22	4171073
2022-02-14	49.45	51.18	49.40	50.48	2107808
2022-02-15	50.72	51.98	50.10	51.52	1878053
2022-02-16	51.63	52.34	51.19	52.19	1233057
2022-02-17	51.78	51.97	50.82	51.89	1296189
2022-02-18	51.46	52.30	51.14	51.24	912456
2022-02-22	50.67	50.80	49.51	49.65	1440325
2022-02-23	49.92	50.78	49.46	50.38	907616
2022-02-24	48.00	50.30	47.84	50.05	1130302
2022-02-25	50.28	51.20	49.89	51.06	625349
2022-02-28	50.45	51.31	50.22	50.83	759080
2022-03-01	50.79	51.00	48.70	49.88	1338402
2022-03-02	50.12	51.48	49.42	51.06	1024015
2022-03-03	51.20	51.24	50.49	50.83	519482
2022-03-04	49.90	49.90	49.10	49.53	932457
2022-03-07	49.44	49.44	47.22	47.35	1485114
2022-03-08	47.35	47.83	46.69	46.75	936761
2022-03-09	47.50	48.55	47.17	47.84	687471
2022-03-10	47.48	47.86	46.56	47.59	954964
2022-03-11	47.75	48.37	46.96	47.40	700008
2022-03-14	47.73	48.17	47.21	47.74	823794
2022-03-15	47.84	47.98	47.09	47.39	1061302
2022-03-16	47.61	49.00	47.45	48.49	1241017
2022-03-17	48.16	48.33	47.44	47.67	1165063
2022-03-18	47.42	47.59	46.92	47.43	1578532
2022-03-21	47.85	47.85	46.96	47.27	874512
2022-03-22	47.67	48.73	47.50	48.09	908314
2022-03-23	47.88	48.37	47.51	47.60	886996
2022-03-24	47.76	48.06	47.11	47.33	473843
2022-03-25	46.71	47.66	46.71	47.07	397760
2022-03-28	47.18	47.30	45.97	46.68	724652
2022-03-29	47.35	47.73	46.99	47.47	604231
2022-03-30	47.47	48.18	46.48	46.67	471741
2022-03-31	46.55	47.16	45.59	45.67	454369
2022-04-01	46.18	46.31	45.11	45.48	667015
2022-04-04	45.07	45.70	44.77	45.50	741382
2022-04-05	45.48	45.92	43.50	43.66	1201843
2022-04-06	43.63	43.66	41.40	41.60	1475846
2022-04-07	41.55	41.82	39.53	40.18	1895526
2022-04-08	40.53	40.64	39.11	40.42	1647764
2022-04-11	40.39	41.31	39.71	39.75	1189340
2022-04-12	40.04	40.76	39.01	40.65	1266054
2022-04-13	40.51	42.64	40.27	42.31	1534503
2022-04-14	42.23	43.83	42.13	43.74	1152925
2022-04-18	43.51	45.24	43.51	45.06	888649
2022-04-19	44.64	46.03	44.55	45.66	1052162
2022-04-20	45.83	47.13	45.83	46.30	940501
2022-04-21	46.65	47.24	46.01	46.32	504231
2022-04-22	46.07	46.21	44.83	44.87	918847
2022-04-25	44.34	44.85	43.87	44.52	980981
2022-04-26	44.05	44.27	42.56	42.60	698579
2022-04-27	42.41	43.53	41.95	42.71	792529
2022-04-28	43.23	46.35	42.76	45.46	1051090
2022-04-29	47.47	48.80	44.78	44.97	1539115
2022-05-02	44.50	45.42	43.29	44.24	1497948
2022-05-03	44.69	47.39	44.40	46.44	1810585
2022-05-04	46.45	47.64	46.09	46.87	2076265
2022-05-05	46.34	46.58	42.94	44.40	1447554
2022-05-06	44.12	45.73	43.65	45.16	826451
2022-05-09	44.36	44.95	42.96	43.25	832377
2022-05-10	43.32	44.08	41.62	42.04	1044236
2022-05-11	42.16	43.13	41.01	41.17	726987
2022-05-12	40.92	41.29	39.81	40.44	845483
2022-05-13	40.53	43.34	40.52	42.79	1248373
2022-05-16	42.49	43.66	42.48	42.79	699529
2022-05-17	43.50	44.44	43.32	44.21	538413
2022-05-18	44.23	44.96	43.38	43.76	850134
2022-05-19	43.33	44.32	43.33	43.53	779332
2022-05-20	43.75	43.93	41.96	42.87	862458
2022-05-23	43.69	44.66	42.94	44.52	748467
2022-05-24	44.35	44.50	42.55	43.20	590794
2022-05-25	42.05	42.46	40.00	41.97	1375731
2022-05-26	41.94	44.04	41.94	43.72	897590
2022-05-27	43.60	44.37	43.26	43.59	502720
2022-05-31	43.20	44.25	43.15	43.36	748482
2022-06-01	43.29	43.54	41.41	42.65	692345
2022-06-02	42.92	43.71	42.04	43.71	565451
2022-06-03	43.41	44.15	43.20	43.43	496697
2022-06-06	44.10	44.98	43.59	43.85	655086
2022-06-07	43.72	44.38	43.59	44.38	434007
2022-06-08	44.16	44.55	43.55	44.49	626464
2022-06-09	44.44	44.44	43.56	43.67	652805
2022-06-10	42.73	43.03	41.75	41.84	1070286
2022-06-13	41.10	41.10	39.22	39.39	1090383
2022-06-14	39.81	40.10	39.00	39.53	738183
2022-06-15	39.99	40.52	38.55	38.90	850733
2022-06-16	38.04	38.04	36.18	36.82	1393836
2022-06-17	37.33	37.85	35.81	37.72	1110697
2022-06-21	38.21	38.85	37.55	38.11	605062
2022-06-22	37.84	38.76	37.68	37.84	519141
2022-06-23	37.67	38.04	36.35	37.16	643292
2022-06-24	37.37	38.40	37.02	37.08	2499536
2022-06-27	37.56	38.76	37.35	37.68	634419
2022-06-28	37.87	38.59	37.01	37.29	741303
2022-06-29	37.31	37.52	36.51	37.23	555829
2022-06-30	36.61	37.71	36.34	36.74	550155
2022-07-01	36.45	37.74	36.12	37.69	777891
2022-07-05	36.87	37.94	35.86	37.58	609262
2022-07-06	37.46	37.81	36.00	36.70	569761
2022-07-07	37.10	37.51	36.82	37.33	445191
2022-07-08	37.80	37.80	36.61	37.35	542130
2022-07-11	36.98	37.55	36.88	37.28	304921
2022-07-12	37.23	38.58	36.86	38.34	439101
2022-07-13	37.75	38.49	37.66	38.41	325569
2022-07-14	37.65	37.80	36.68	37.28	436360
2022-07-15	38.37	38.37	36.95	37.90	445384
2022-07-18	38.37	38.83	38.02	38.61	346007
2022-07-19	39.00	40.50	39.00	39.95	680572
2022-07-20	40.03	40.72	39.43	40.65	468775
2022-07-21	40.21	41.48	40.01	41.16	512955
2022-07-22	41.03	41.68	40.08	40.38	522406
2022-07-25	40.36	41.08	39.97	40.99	476596
2022-07-26	40.77	41.20	40.29	40.45	583338
2022-07-27	44.78	46.19	42.97	44.56	1450151
2022-07-28	44.34	45.83	44.21	45.44	813333
2022-07-29	45.42	45.62	44.26	45.05	554538
2022-08-01	44.62	45.19	43.82	44.98	512616
2022-08-02	44.95	44.95	43.91	43.98	455144
2022-08-03	44.24	45.39	44.24	44.51	420717
2022-08-04	44.33	44.61	43.71	44.04	433053
2022-08-05	43.70	44.87	43.70	44.47	315712
2022-08-08	44.18	45.74	44.18	44.57	471413
2022-08-09	44.38	44.80	44.00	44.66	372757
2022-08-10	45.23	46.42	45.23	45.69	806332
2022-08-11	46.53	46.55	45.87	45.98	652989
2022-08-12	46.32	46.73	46.12	46.73	577317
2022-08-15	46.21	46.98	46.00	46.64	484379
2022-08-16	46.49	47.23	46.24	47.21	569629
2022-08-17	46.65	46.73	46.13	46.24	580485
2022-08-18	46.14	46.54	46.00	46.32	435134
2022-08-19	45.80	46.07	44.85	44.88	334585
2022-08-22	44.28	44.38	42.96	43.04	531244
2022-08-23	43.15	44.28	42.87	44.25	382102
2022-08-24	44.02	44.50	43.62	43.79	416877
2022-08-25	44.08	45.20	43.66	45.17	368414
2022-08-26	45.17	45.34	44.36	44.61	357936
2022-08-29	44.05	44.35	43.51	43.52	332083
2022-08-30	43.75	43.75	42.53	42.54	336723
2022-08-31	42.67	42.67	41.95	42.30	414391
2022-09-01	41.89	41.89	40.61	40.96	770793
2022-09-02	41.60	41.84	40.85	41.30	433541
2022-09-06	41.24	41.24	39.95	40.11	713546
2022-09-07	40.12	41.22	39.74	41.18	584836
2022-09-08	40.73	41.72	40.43	41.62	394021
2022-09-09	42.00	43.87	41.80	43.86	432903
2022-09-12	44.14	44.90	43.85	44.90	538230
2022-09-13	43.83	44.54	43.27	43.57	721203
2022-09-14	43.63	44.87	43.59	44.68	598075
2022-09-15	44.79	45.46	44.01	44.34	413744
2022-09-16	43.68	44.00	43.06	43.50	1396541
2022-09-19	43.22	44.49	42.99	44.07	476495
2022-09-20	43.76	43.89	42.75	43.43	533994
2022-09-21	43.66	44.38	43.21	43.23	350444
2022-09-22	43.33	43.48	41.32	41.32	501481
2022-09-23	40.61	41.01	39.38	40.69	1215627
2022-09-26	40.28	41.72	39.71	39.97	665648
2022-09-27	40.24	40.63	39.21	40.11	733991
2022-09-28	39.81	41.43	39.72	41.19	679058
2022-09-29	40.55	40.83	39.55	39.98	944497
2022-09-30	40.03	41.34	39.85	40.50	596676
2022-10-03	40.81	41.73	39.96	41.69	450832
2022-10-04	42.30	44.64	42.30	43.99	891711
2022-10-05	43.55	43.76	42.50	43.50	552211
2022-10-06	43.28	43.81	42.80	42.94	483527
2022-10-07	42.50	42.71	41.62	42.55	436012
2022-10-10	42.61	43.01	42.13	42.75	403794
2022-10-11	42.34	43.23	41.79	42.85	611105
2022-10-12	42.93	43.69	42.07	43.18	697976
2022-10-13	42.84	44.14	42.25	43.65	511478
2022-10-14	44.26	44.61	42.22	42.36	407208
2022-10-17	42.80	43.35	42.48	42.95	492296
2022-10-18	43.63	44.39	42.96	43.33	401057
2022-10-19	42.89	43.39	42.17	42.52	511699
2022-10-20	42.35	43.16	41.49	41.81	391163
2022-10-21	42.13	42.65	41.30	42.59	430001
2022-10-24	42.93	43.65	42.23	43.61	402813
2022-10-25	43.77	44.89	43.72	44.65	940798
2022-10-26	44.99	45.86	39.19	39.55	2545860
2022-10-27	40.27	40.98	38.72	38.88	1155146
2022-10-28	39.01	41.02	38.88	40.16	1571504
2022-10-31	40.17	40.50	39.35	39.49	603045
2022-11-01	39.90	40.29	39.24	39.34	626940
2022-11-02	39.47	40.35	38.90	38.93	500443
2022-11-03	38.51	38.85	37.71	38.43	639516
2022-11-04	38.59	40.01	38.59	40.01	542963
2022-11-07	40.46	42.69	40.25	42.56	942679
2022-11-08	42.61	44.00	42.54	43.31	657592
2022-11-09	43.02	43.44	42.10	42.26	442751
2022-11-10	44.32	45.37	42.59	43.15	1269236
2022-11-11	43.52	44.15	42.91	42.99	589354
2022-11-14	42.68	43.48	41.97	42.44	683996
2022-11-15	42.53	44.37	42.53	43.53	587642
2022-11-16	43.22	43.38	42.29	43.07	341269
2022-11-17	42.41	42.99	42.10	42.84	338996
2022-11-18	43.78	44.11	42.76	43.25	376148
2022-11-21	43.16	43.40	42.92	43.11	357900
2022-11-22	43.11	43.56	43.01	43.51	334920
2022-11-23	43.51	44.26	43.42	44.25	233723
2022-11-25	44.13	45.33	44.13	45.02	274081
2022-11-28	44.73	44.98	43.77	44.18	421113
2022-11-29	44.23	44.68	44.00	44.37	169879
2022-11-30	44.06	45.19	43.28	45.16	485323
2022-12-01	45.52	45.76	44.39	44.68	222307
2022-12-02	44.21	44.84	44.08	44.58	222861
2022-12-05	44.19	44.19	42.36	42.37	500432
2022-12-06	42.31	43.29	41.93	43.25	325107
2022-12-07	43.36	43.73	42.69	43.03	294893
2022-12-08	43.15	43.88	42.70	43.27	217244
2022-12-09	42.86	43.28	42.22	42.39	387161
2022-12-12	42.28	42.44	41.69	42.01	316522
2022-12-13	43.31	43.94	41.61	41.74	733461
2022-12-14	41.92	42.56	41.63	42.15	503608
2022-12-15	41.50	41.63	40.69	41.07	639939
2022-12-16	40.43	41.13	40.02	40.75	3205243
2022-12-19	40.99	41.63	40.78	41.13	415137
2022-12-20	41.13	41.19	40.37	40.42	1079545
2022-12-21	41.04	41.44	40.73	40.94	1220772
2022-12-22	40.51	40.58	39.54	40.31	450104
2022-12-23	40.09	40.76	39.80	40.74	218751
2022-12-27	40.70	40.99	40.16	40.60	278418
2022-12-28	40.58	40.64	39.35	39.54	346166
2022-12-29	39.84	40.86	39.56	40.31	227100
2022-12-30	39.90	40.25	39.63	40.13	324506
2023-01-03	40.52	41.29	39.88	40.36	600385
2023-01-04	40.72	41.20	40.60	41.19	360879
2023-01-05	41.19	42.10	40.62	41.91	331153
2023-01-06	42.28	42.52	41.62	42.02	1119446
2023-01-09	42.13	42.48	41.42	41.94	356108
2023-01-10	41.89	43.00	41.77	43.00	371525
2023-01-11	43.26	44.82	42.99	44.69	663338
2023-01-12	45.00	45.08	44.19	44.30	290882
2023-01-13	44.25	44.63	44.05	44.56	301729
2023-01-17	44.61	44.67	43.91	44.51	290519
2023-01-18	44.73	45.10	43.23	43.26	723353
2023-01-19	43.15	43.76	42.46	43.73	648301
2023-01-20	44.10	44.91	43.65	44.86	508431
2023-01-23	44.80	45.33	44.64	45.18	564115
2023-01-24	45.18	45.56	44.44	44.45	254544
2023-01-25	44.23	44.79	44.14	44.64	167042
2023-01-26	45.02	45.77	43.99	45.75	706935
2023-01-27	45.89	46.04	45.57	45.72	270860
2023-01-30	45.39	45.66	44.72	44.79	237068
2023-01-31	45.06	46.01	44.46	45.99	377014
2023-02-01	45.58	47.51	45.27	47.03	488518
2023-02-02	47.39	48.37	47.27	47.75	378770
2023-02-03	47.10	47.51	46.47	46.85	444125
2023-02-06	46.36	46.61	44.82	45.14	380328
2023-02-07	44.74	46.18	44.35	45.95	367818
2023-02-08	45.66	46.40	45.52	45.79	444801
2023-02-09	45.95	46.50	44.21	44.62	731291
2023-02-10	43.71	46.88	43.12	46.54	1356578
2023-02-13	46.79	47.32	46.23	46.60	582416
2023-02-14	46.50	46.92	45.90	46.62	571132
2023-02-15	46.11	47.76	46.11	47.63	596245
2023-02-16	47.11	48.00	46.95	47.00	970444
2023-02-17	47.24	47.64	46.78	47.03	728169
2023-02-21	46.35	46.78	45.60	46.03	786296
2023-02-22	46.08	46.84	45.72	46.01	963349
2023-02-23	46.38	46.89	45.82	46.52	389625
2023-02-24	45.77	46.46	45.56	46.23	373005
2023-02-27	46.47	47.48	46.47	46.93	355692
2023-02-28	46.90	47.93	46.42	46.43	916349
2023-03-01	46.24	47.03	45.92	46.81	356388
2023-03-02	46.08	46.92	46.01	46.91	313564
2023-03-03	47.00	48.14	46.61	47.87	561634
2023-03-06	47.82	48.50	46.05	46.70	663543
2023-03-07	46.81	46.89	44.77	45.18	485898
2023-03-08	45.20	46.28	45.07	45.41	571372
2023-03-09	45.03	45.35	43.51	43.59	839810
2023-03-10	43.02	43.73	41.36	41.80	1126632
2023-03-13	40.23	40.70	38.01	39.88	1391715
2023-03-14	41.53	42.15	40.44	40.97	963562
2023-03-15	39.48	40.15	38.74	39.81	1133562
2023-03-16	39.50	41.34	38.70	40.53	1063712
2023-03-17	40.26	40.26	38.15	38.47	2683181
2023-03-20	39.20	40.24	39.03	39.48	1210848
2023-03-21	40.87	41.52	40.58	40.93	670751
2023-03-22	40.87	41.52	39.69	39.74	657333
2023-03-23	40.01	40.21	38.36	38.63	975388
2023-03-24	37.95	38.93	37.54	38.75	607519
2023-03-27	39.14	39.52	38.83	39.04	503883
2023-03-28	38.94	39.33	38.55	39.02	519394
2023-03-29	39.50	39.76	38.98	39.69	383145
2023-03-30	40.01	40.22	39.18	39.51	827194
2023-03-31	39.69	41.00	39.62	40.97	558922
2023-04-03	40.81	42.89	40.76	42.23	976746
2023-04-04	42.49	42.82	40.79	41.38	506387
2023-04-05	41.03	41.74	40.17	41.43	455820
2023-04-06	41.64	42.14	41.32	41.46	341632
2023-04-10	41.35	42.40	41.35	42.15	449117
2023-04-11	42.31	43.43	42.31	43.30	593778
2023-04-12	43.77	43.79	42.98	43.05	334307
2023-04-13	43.19	43.53	42.75	43.50	746755
2023-04-14	43.98	44.20	43.30	44.06	421443
2023-04-17	43.69	43.89	43.20	43.86	384961
2023-04-18	44.05	44.09	43.05	43.48	392648
2023-04-19	43.17	44.24	42.80	43.79	466119
2023-04-20	43.65	44.20	43.45	44.13	511159
2023-04-21	44.18	45.03	43.82	44.97	648767
2023-04-24	45.00	45.60	44.80	45.56	514735
2023-04-25	44.93	45.53	44.32	44.41	735742
2023-04-26	42.62	46.76	42.17	46.35	1013176
2023-04-27	47.00	47.15	46.11	47.14	668264
2023-04-28	47.15	47.56	46.12	46.30	511956
2023-05-01	46.39	46.81	45.52	45.93	536823
2023-05-02	45.61	45.61	44.13	44.68	620209
2023-05-03	44.79	45.60	43.46	43.51	599469
2023-05-04	43.08	43.30	41.74	41.91	902162
2023-05-05	42.71	42.77	42.12	42.41	434705
2023-05-08	42.63	42.86	42.30	42.66	382074
2023-05-09	42.38	42.87	42.07	42.38	443492
2023-05-10	43.01	43.54	42.40	43.00	617027
2023-05-11	43.43	45.37	43.13	44.83	846237
2023-05-12	45.34	45.56	44.19	44.43	440949
2023-05-15	44.70	45.51	44.70	44.96	393095
2023-05-16	44.63	45.09	43.95	43.98	340828
2023-05-17	44.56	45.57	44.09	44.65	467039
2023-05-18	44.38	46.30	44.38	46.20	641132
2023-05-19	46.62	46.90	44.98	45.55	588137
2023-05-22	45.81	46.32	45.56	45.92	370047
2023-05-23	45.64	46.53	45.52	45.54	427844
2023-05-24	45.31	45.58	44.27	45.10	380174
2023-05-25	44.97	45.34	44.79	45.20	320147
2023-05-26	45.14	46.18	44.84	46.13	250769
2023-05-30	46.13	46.84	46.07	46.82	319776
2023-05-31	46.78	46.90	45.79	46.26	647422
2023-06-01	46.17	47.13	46.17	46.73	578502
2023-06-02	47.27	48.00	47.25	47.82	758349
2023-06-05	47.53	47.65	46.39	47.34	464616
2023-06-06	47.25	48.50	47.25	48.06	1058610
2023-06-07	48.49	49.26	48.26	48.86	1122491
2023-06-08	48.64	49.39	48.30	49.10	735729
2023-06-09	49.10	49.27	48.55	48.78	397885
2023-06-12	48.53	49.14	48.36	49.05	395786
2023-06-13	49.20	49.94	49.16	49.30	785368
2023-06-14	49.31	49.67	48.31	48.63	753865
2023-06-15	48.29	49.02	48.25	48.78	620424
2023-06-16	48.92	48.92	47.81	48.23	1310337
2023-06-20	48.19	48.84	48.08	48.60	804144
2023-06-21	48.57	49.15	48.49	49.05	453714
2023-06-22	48.94	49.04	48.57	49.03	341871
2023-06-23	48.59	48.83	48.10	48.30	1178479
2023-06-26	48.35	49.48	48.31	49.00	574415
2023-06-27	49.15	50.30	48.84	49.99	865147
2023-06-28	49.99	50.52	49.70	50.35	791820
2023-06-29	50.65	51.06	50.41	50.93	509321
2023-06-30	51.23	51.42	50.64	50.64	760980
2023-07-03	50.35	51.03	50.35	50.98	157484
2023-07-05	50.73	50.73	49.32	49.36	526907
2023-07-06	48.79	48.79	48.02	48.67	497666
2023-07-07	48.84	49.89	48.76	49.26	647908
2023-07-10	49.27	50.50	49.27	50.08	440753
2023-07-11	50.65	50.91	50.43	50.66	562924
2023-07-12	51.20	51.97	50.82	51.69	901905
2023-07-13	51.84	52.42	51.54	52.36	446464
2023-07-14	52.55	52.55	51.82	52.06	345162
2023-07-17	52.08	53.37	51.96	52.81	544075
2023-07-18	52.96	54.17	52.54	53.89	1212964
2023-07-19	54.15	54.51	53.60	54.00	881513
2023-07-20	54.03	54.58	53.77	54.54	853615
2023-07-21	54.95	55.09	54.14	54.56	945223
2023-07-24	54.61	55.13	54.27	54.35	615334
2023-07-25	54.12	54.75	53.74	54.07	464047
2023-07-26	54.98	58.69	54.60	58.50	1654581
2023-07-27	59.89	60.68	58.80	59.28	1288902
2023-07-28	59.50	59.88	58.17	59.41	636747
2023-07-31	59.97	59.97	57.11	57.97	664841
2023-08-01	57.64	58.90	57.38	58.33	434535
2023-08-02	58.21	59.93	58.01	59.17	667912
2023-08-03	59.03	59.53	58.23	59.38	431900
2023-08-04	59.39	60.07	59.02	59.24	428049
2023-08-07	59.66	60.00	59.37	59.48	274281
2023-08-08	58.87	58.87	57.44	57.69	902111
2023-08-09	57.89	58.75	57.74	58.10	438817
2023-08-10	58.38	58.54	56.67	57.18	430254
2023-08-11	57.03	57.86	57.01	57.43	298827
2023-08-14	57.05	57.40	56.40	57.24	291384
2023-08-15	56.74	57.14	56.33	57.03	344826
2023-08-16	56.97	57.41	56.26	56.33	440292
2023-08-17	56.53	56.68	55.91	56.31	248033
2023-08-18	55.87	57.17	55.67	56.87	336232
2023-08-21	56.94	57.14	56.11	56.66	264358
2023-08-22	56.64	56.99	55.43	55.57	395866
2023-08-23	55.41	56.68	55.31	56.42	411055
2023-08-24	56.20	56.51	55.43	56.11	420234
2023-08-25	56.02	56.25	54.88	55.53	776195
2023-08-28	55.56	56.04	55.45	55.95	603225
2023-08-29	55.95	56.41	55.30	56.39	878380
2023-08-30	56.35	56.89	56.06	56.67	392882
2023-08-31	56.36	57.14	55.87	56.66	635723
2023-09-01	56.93	57.57	56.68	56.79	529935
2023-09-05	56.29	56.47	54.98	55.18	551732
2023-09-06	55.03	55.29	53.40	54.00	670617
2023-09-07	53.97	54.29	53.71	53.76	550083
2023-09-08	53.59	54.12	52.91	53.86	439433
2023-09-11	53.97	53.97	53.97	53.97	57288
2023-09-12	53.90	54.23	53.64	53.98	413524
2023-09-13	54.00	54.21	53.33	53.43	455423
2023-09-14	53.98	54.32	53.70	54.26	631645
2023-09-15	54.00	54.22	53.58	54.16	1770806
2023-09-18	54.24	55.14	53.94	54.00	556754
2023-09-19	54.30	54.92	53.90	53.92	631898
2023-09-20	54.16	54.70	53.80	53.96	548952
2023-09-21	53.86	53.94	52.85	52.87	457979
2023-09-22	52.82	53.73	52.67	53.27	504869
2023-09-25	53.22	53.54	52.89	53.04	495343
2023-09-26	52.80	53.32	52.56	52.88	334250
2023-09-27	53.27	54.00	52.84	53.53	379126
2023-09-28	53.39	54.68	53.38	53.98	530085
2023-09-29	54.04	54.45	53.41	53.56	471995
2023-10-02	54.00	54.49	53.24	53.97	566778
2023-10-03	53.63	53.82	52.46	53.04	509995
2023-10-04	53.51	54.57	53.28	54.15	591626
2023-10-05	53.96	55.46	53.83	55.39	573568
2023-10-06	55.08	55.39	54.16	54.44	530613
2023-10-09	54.42	55.06	54.20	54.90	434824
2023-10-10	54.68	55.67	54.68	54.78	443258
2023-10-11	54.56	55.69	54.56	55.66	316147
2023-10-12	55.77	55.80	54.45	54.71	324907
2023-10-13	54.68	54.88	53.69	53.99	323241
2023-10-16	54.23	55.92	54.18	55.42	426433
2023-10-17	55.16	55.86	54.92	55.60	315685
2023-10-18	55.17	55.17	54.42	54.55	362978
2023-10-19	54.33	54.97	53.52	53.58	634008
2023-10-20	53.67	53.89	52.98	53.36	503920
2023-10-23	52.85	53.64	52.50	52.68	432110
2023-10-24	53.00	53.74	52.88	53.73	454406
2023-10-25	52.73	57.25	52.73	55.66	1332081
2023-10-26	56.82	57.78	56.48	57.03	828968
2023-10-27	57.22	57.80	56.22	56.91	566489
2023-10-30	57.52	57.52	55.92	56.27	559749
2023-10-31	56.00	56.97	55.91	56.53	507499
2023-11-01	56.35	58.00	55.85	57.75	479207
2023-11-02	58.44	58.57	56.37	57.30	1055452
2023-11-03	58.36	58.79	57.82	58.40	540061
2023-11-06	58.20	58.24	57.75	57.97	425816
2023-11-07	58.12	58.12	56.99	57.11	960520
2023-11-08	56.99	56.99	54.88	55.54	1464687
2023-11-09	55.60	56.11	54.07	55.01	969406
2023-11-10	55.04	56.17	54.73	55.93	590769
2023-11-13	55.83	56.66	55.61	55.67	320189
2023-11-14	56.66	56.94	55.82	56.85	1158521
2023-11-15	57.20	57.70	56.64	57.23	717619
2023-11-16	57.35	57.43	56.84	57.03	516196
2023-11-17	57.50	58.46	57.22	58.35	558944
2023-11-20	58.60	60.18	58.17	59.54	596742
2023-11-21	59.76	60.53	59.63	60.00	447036
2023-11-22	60.40	60.76	59.35	59.67	406031
2023-11-24	59.46	60.61	59.46	59.81	143626
2023-11-27	59.47	59.73	59.16	59.38	329902
2023-11-28	59.53	60.08	59.03	59.69	450190
2023-11-29	59.81	61.04	59.81	60.36	641357
2023-11-30	60.37	60.93	60.24	60.52	467342
2023-12-01	60.46	62.81	60.01	62.71	698485
2023-12-04	62.61	63.52	62.57	63.20	483306
2023-12-05	63.19	63.19	61.98	62.21	461172
2023-12-06	62.77	63.53	62.35	62.45	388240
2023-12-07	62.43	64.73	62.43	64.57	700781
2023-12-08	64.55	64.87	63.41	64.00	414484
2023-12-11	64.00	64.71	63.75	64.24	364025
2023-12-12	64.26	65.50	64.26	65.11	332335
2023-12-13	65.55	66.87	65.02	66.69	563413
2023-12-14	67.62	67.96	66.81	67.20	849323
2023-12-15	67.32	67.32	65.11	65.50	2796552
2023-12-18	66.00	66.60	65.48	65.73	486428
2023-12-19	66.10	66.46	65.65	65.85	486739
2023-12-20	65.65	66.36	64.98	64.99	374425
2023-12-21	65.24	65.95	64.92	65.33	394765
2023-12-22	65.49	66.05	64.92	65.44	223886
2023-12-26	65.48	66.47	65.37	66.02	224994
2023-12-27	66.08	66.48	65.60	66.10	210514
2023-12-28	66.16	66.38	65.98	66.16	177980
2023-12-29	66.12	66.13	65.04	65.12	336171
2024-01-02	64.73	65.25	63.23	63.92	669145
2024-01-03	63.77	63.81	62.54	62.91	722871
2024-01-04	63.29	63.60	62.65	63.09	335846
2024-01-05	62.75	63.59	62.62	62.65	403834
2024-01-08	62.76	63.73	62.52	63.69	402205
2024-01-09	62.94	63.07	62.41	62.88	403120
2024-01-10	63.06	63.67	62.85	63.61	280543
2024-01-11	63.32	63.76	61.62	62.65	690187
2024-01-12	63.36	63.49	61.75	62.12	532970
2024-01-16	62.16	62.79	61.55	62.42	369713
2024-01-17	61.38	62.88	61.38	62.03	344493
2024-01-18	62.29	62.74	61.77	62.70	219300
2024-01-19	62.90	64.10	62.13	63.68	340611
2024-01-22	64.27	65.47	64.24	65.35	364964
2024-01-23	66.07	66.35	64.92	65.07	466595
2024-01-24	65.62	65.77	64.35	64.53	215431
2024-01-25	65.33	65.76	64.52	65.75	836057
2024-01-26	66.17	66.70	66.05	66.09	284806
2024-01-29	66.21	68.49	65.76	67.99	641259
2024-01-30	67.54	69.05	67.54	68.42	513904
2024-01-31	68.24	68.71	66.90	67.36	429381
2024-02-01	67.60	68.01	65.96	66.93	447886
2024-02-02	66.23	68.32	66.20	67.59	467903
2024-02-05	66.87	66.87	65.54	66.46	358247
2024-02-06	66.30	67.69	66.10	67.62	413534
2024-02-07	67.81	68.30	66.88	67.66	471048
2024-02-08	67.66	68.51	67.21	68.27	485367
2024-02-09	66.48	72.64	65.80	71.97	2186931
2024-02-12	72.50	74.90	72.44	73.44	1153304
2024-02-13	71.21	72.80	70.31	70.74	912092
2024-02-14	71.52	73.92	71.07	73.85	682251
2024-02-15	74.79	75.96	73.72	74.90	778983
2024-02-16	74.59	74.70	73.35	73.44	363819
2024-02-20	72.72	73.10	72.52	72.83	298110
2024-02-21	72.52	72.89	71.58	72.40	273502
2024-02-22	72.31	73.06	71.99	72.28	257043
2024-02-23	72.37	73.59	72.37	72.94	300849
2024-02-26	72.67	73.45	71.88	72.01	289433
2024-02-27	72.43	72.89	71.67	72.22	226952
2024-02-28	71.63	72.75	71.60	72.11	237957
2024-02-29	73.13	73.13	71.10	71.28	678725
2024-03-01	71.00	72.21	70.71	71.68	327275
2024-03-04	71.52	71.91	70.01	71.23	511608
2024-03-05	70.70	72.82	70.51	72.43	487976
2024-03-06	73.60	75.23	72.14	72.39	802221
2024-03-07	72.71	73.49	71.52	72.01	503674
2024-03-08	72.31	73.21	71.65	71.86	390218
2024-03-11	71.46	72.80	70.88	72.64	387367
2024-03-12	72.45	74.12	72.41	73.17	346820
2024-03-13	72.72	73.83	72.72	73.16	275724
2024-03-14	73.23	74.55	72.70	73.27	488089
2024-03-15	72.92	74.79	72.92	74.68	1342295
2024-03-18	73.25	73.69	72.00	72.87	739203
2024-03-19	72.53	74.29	72.53	74.26	416554
2024-03-20	73.97	77.00	73.87	76.38	546652
2024-03-21	77.16	78.19	76.80	77.03	476512
2024-03-22	76.90	77.10	75.52	75.57	298430
2024-03-25	75.78	76.70	75.43	75.83	444963
2024-03-26	76.18	76.38	75.68	75.76	250805
2024-03-27	76.26	78.07	76.17	78.01	315215
2024-03-28	78.28	78.53	77.76	77.95	600647
2024-04-01	77.46	77.67	76.59	76.74	321944
2024-04-02	75.79	76.26	75.16	75.84	401439
2024-04-03	75.49	76.23	75.06	75.74	507850
2024-04-04	76.20	76.90	75.44	75.94	376857
2024-04-05	75.92	77.53	75.53	77.13	602340
2024-04-08	77.68	78.15	77.06	77.54	463768
2024-04-09	78.51	78.54	76.25	77.57	245565
2024-04-10	75.83	77.72	75.32	76.45	498807
2024-04-11	76.55	77.29	76.03	77.22	279680
2024-04-12	76.62	76.96	75.00	75.87	273090
2024-04-15	77.16	77.17	74.71	75.49	271893
2024-04-16	75.30	76.01	74.49	75.56	194363
2024-04-17	75.90	76.57	75.28	75.71	208557
2024-04-18	75.76	76.76	75.69	75.77	271844
2024-04-19	75.61	77.67	75.61	77.55	389231
2024-04-22	77.68	78.62	77.28	78.06	453799
2024-04-23	78.48	80.21	78.47	79.48	596788
2024-04-24	81.00	81.98	78.39	81.72	1043648
2024-04-25	81.50	81.50	78.37	78.76	643123
2024-04-26	79.00	79.59	78.55	78.73	369416
2024-04-29	79.03	79.39	78.15	79.24	448281
2024-04-30	78.63	79.21	77.12	77.20	427858
2024-05-01	77.46	78.92	76.85	77.51	361323
2024-05-02	78.34	79.30	77.54	78.65	465765
2024-05-03	79.61	80.40	79.24	80.10	337866
2024-05-06	80.42	81.98	80.11	81.25	384973
2024-05-07	81.66	82.83	81.66	81.77	323191
2024-05-08	81.14	82.46	81.14	82.16	224856
2024-05-09	82.26	84.00	82.26	83.93	312438
2024-05-10	83.73	84.37	83.19	83.97	288994
2024-05-13	84.86	85.00	80.78	80.98	636550
2024-05-14	81.48	82.08	80.98	81.97	416575
2024-05-15	82.70	84.38	82.53	83.11	428209
2024-05-16	83.00	84.45	83.00	84.22	292006
2024-05-17	84.56	84.83	83.66	84.36	296484
2024-05-20	84.53	85.17	83.64	83.80	322465
2024-05-21	83.45	84.75	83.45	84.75	306974
2024-05-22	84.25	84.69	83.26	83.44	266119
2024-05-23	83.86	83.86	81.60	81.69	268681
2024-05-24	81.94	82.94	81.75	82.52	188012
2024-05-28	82.97	83.48	81.97	82.42	293294
2024-05-29	81.73	81.73	81.00	81.16	284354
2024-05-30	81.80	83.36	80.40	82.89	260127
2024-05-31	83.40	83.74	82.18	83.40	418125
2024-06-03	83.88	83.88	81.69	83.23	266017
2024-06-04	82.59	83.46	81.92	81.99	218592
2024-06-05	82.23	83.18	81.21	82.95	349183
2024-06-06	82.60	83.31	81.66	81.83	258122
2024-06-07	81.30	82.22	80.62	81.81	199632
2024-06-10	80.76	81.57	78.79	81.09	485024
2024-06-11	80.67	81.49	80.27	80.93	404298
2024-06-12	82.61	84.50	81.56	83.35	583077
2024-06-13	83.12	83.22	81.25	82.61	286647
2024-06-14	81.56	82.20	80.86	81.79	237056
2024-06-17	81.21	82.87	80.87	82.70	307222
2024-06-18	82.43	82.88	81.73	81.84	376829
2024-06-20	81.23	81.97	80.80	81.66	315875
2024-06-21	81.66	81.73	80.27	81.64	1027321
2024-06-24	81.84	82.37	81.19	81.77	632221
2024-06-25	81.44	81.71	79.88	80.60	379850
2024-06-26	80.00	81.12	79.76	80.82	296343
2024-06-27	80.87	81.87	80.40	81.87	235335
2024-06-28	82.46	82.81	79.94	81.23	1661541
2024-07-01	81.36	81.96	79.83	80.26	314596
2024-07-02	80.00	81.08	80.00	80.48	323274
2024-07-03	80.72	81.44	80.10	81.24	121397
2024-07-05	81.07	81.21	79.88	79.98	340254
2024-07-08	80.72	80.88	78.46	78.57	430701
2024-07-09	78.57	79.71	78.20	79.25	450839
2024-07-10	79.34	81.73	79.24	81.71	348254
2024-07-11	82.64	84.60	81.90	84.15	499038
2024-07-12	84.64	85.82	84.58	85.08	374231
2024-07-15	85.79	87.04	85.57	86.46	450412
2024-07-16	87.36	89.45	86.46	89.44	719822
2024-07-17	89.03	89.54	88.26	88.51	448058
2024-07-18	88.24	90.33	87.16	88.03	418692
2024-07-19	88.18	88.68	87.08	88.01	339764
2024-07-22	87.64	88.44	86.43	87.22	562525
2024-07-23	87.31	89.06	87.04	88.75	699826
2024-07-24	88.00	88.98	86.60	86.64	484482
2024-07-25	89.28	95.74	89.28	92.54	1090842
2024-07-26	94.89	95.64	93.15	94.54	712271
2024-07-29	95.00	95.21	91.46	91.47	516658
2024-07-30	91.73	92.47	90.49	90.96	439723
2024-07-31	91.12	92.30	89.36	89.88	697107
2024-08-01	90.21	90.63	86.85	87.08	441048
2024-08-02	84.24	86.16	83.07	85.35	583509
2024-08-05	81.45	83.84	80.35	83.11	589911
2024-08-06	82.75	84.44	82.55	83.31	601232
2024-08-07	84.30	84.70	82.71	83.08	350371
2024-08-08	84.57	86.16	83.80	86.06	310405
2024-08-09	86.25	87.23	86.21	87.08	300666
2024-08-12	87.15	87.74	84.43	84.74	225828
2024-08-13	85.59	86.92	85.45	85.92	363329
2024-08-14	87.21	88.99	87.00	88.79	319213
2024-08-15	91.36	91.79	89.00	90.72	489883
2024-08-16	90.43	92.04	88.88	90.14	402359
2024-08-19	90.39	91.29	90.00	91.16	194237
2024-08-20	91.15	91.15	89.82	90.51	201847
2024-08-21	90.66	91.03	89.73	90.73	268471
2024-08-22	90.59	91.18	90.08	90.63	261501
2024-08-23	90.73	93.41	90.73	92.76	339494
2024-08-26	93.65	94.74	91.90	92.12	364486
2024-08-27	92.06	92.43	91.19	91.97	217737
2024-08-28	91.39	92.14	91.25	91.98	215748
2024-08-29	92.28	93.03	91.89	92.86	339342
2024-08-30	93.10	93.90	92.33	93.81	243997
2024-09-03	92.31	93.50	91.07	91.63	295733
2024-09-04	91.76	93.00	91.39	91.65	218409
2024-09-05	92.22	92.30	90.98	91.87	189156
2024-09-06	91.85	93.00	89.22	89.39	375291
2024-09-09	89.47	89.50	87.81	88.14	440992
2024-09-10	88.11	88.16	84.79	86.92	771957
2024-09-11	86.49	88.03	84.15	87.88	581379
2024-09-12	88.10	90.25	87.90	89.97	328382
2024-09-13	91.24	94.59	91.24	94.53	390839
2024-09-16	95.00	95.10	93.32	94.97	259676
2024-09-17	95.30	95.58	93.86	94.50	299691
2024-09-18	94.79	96.00	92.99	93.63	465619
2024-09-19	95.64	95.64	92.19	92.35	401120
2024-09-20	92.01	92.65	90.53	90.72	1260535
2024-09-23	90.65	92.22	90.50	91.93	348882
2024-09-24	91.81	92.48	90.25	90.51	229179
2024-09-25	90.79	91.05	89.45	90.70	303906
2024-09-26	91.57	91.58	89.72	89.88	463569
2024-09-27	90.72	91.57	90.06	91.07	408419
2024-09-30	90.75	92.81	90.05	92.18	377210
2024-10-01	91.75	91.79	90.54	90.95	256923
2024-10-02	90.82	92.02	90.34	91.89	374624
2024-10-03	91.40	92.00	90.78	91.58	276687
2024-10-04	92.90	92.90	90.49	91.38	404657
2024-10-07	90.41	91.39	89.74	91.36	495585
2024-10-08	92.07	92.62	91.40	92.54	536155
2024-10-09	92.76	94.66	92.48	94.00	364926
2024-10-10	93.06	94.79	93.06	94.77	355490
2024-10-11	94.69	95.58	94.34	95.19	416784
2024-10-14	95.90	96.83	95.22	96.14	567735
2024-10-15	96.14	97.26	95.92	95.93	341790
2024-10-16	96.56	97.34	96.24	97.01	256407
2024-10-17	97.35	97.35	96.13	96.27	266909
2024-10-18	96.72	96.72	95.28	95.31	395608
2024-10-21	95.31	95.45	91.87	91.91	550589
2024-10-22	91.42	92.21	90.55	91.06	714261
2024-10-23	88.25	90.36	84.68	87.37	1499254
2024-10-24	88.37	89.85	87.50	88.88	849937
2024-10-25	89.51	89.51	87.75	88.52	577842
2024-10-28	89.00	91.48	88.81	91.47	710412
2024-10-29	90.16	91.57	90.13	91.16	475160
2024-10-30	90.69	91.99	90.52	90.52	280799
2024-10-31	90.97	90.97	88.51	88.55	431307
2024-11-01	88.95	89.29	87.70	88.08	501205
2024-11-04	88.59	91.99	88.37	90.60	502724
2024-11-05	89.90	92.30	89.67	92.21	351726
2024-11-06	96.00	97.04	91.36	96.47	991213
2024-11-07	96.47	98.76	94.74	98.61	848951
2024-11-08	98.50	101.71	98.15	100.96	752074
2024-11-11	102.35	103.05	101.30	101.43	514798
2024-11-12	101.40	102.64	100.36	101.20	556003
2024-11-13	101.78	102.00	97.69	97.70	634539
2024-11-14	97.69	98.95	96.75	96.85	474171
2024-11-15	97.74	98.17	96.10	96.18	348945
2024-11-18	96.09	97.81	95.60	97.32	405741
2024-11-19	95.83	98.23	95.68	97.95	317097
2024-11-20	97.95	98.35	96.55	97.09	479721
2024-11-21	97.59	99.15	97.59	98.33	267362
2024-11-22	98.65	100.40	98.40	99.42	300695
2024-11-25	100.85	102.27	100.50	100.66	575121
2024-11-26	100.29	100.61	97.76	98.29	519178
2024-11-27	98.40	99.54	98.19	98.33	322888
2024-11-29	99.35	99.35	98.21	98.67	241180
2024-12-02	97.91	98.87	97.08	97.44	430637
2024-12-03	97.31	97.62	95.52	96.74	360809
2024-12-04	95.80	96.97	94.86	96.42	441730
2024-12-05	96.40	97.84	96.00	96.08	267264
2024-12-06	96.83	97.26	95.88	97.21	331820
2024-12-09	96.74	97.22	95.54	95.90	356280
2024-12-10	96.07	96.40	94.67	94.80	335373
2024-12-11	95.71	96.08	94.29	95.96	310393
2024-12-12	95.41	96.14	94.92	95.36	214723
2024-12-13	95.35	97.19	95.35	96.84	339093
2024-12-16	96.57	98.61	96.56	98.23	599526
2024-12-17	98.03	99.07	96.30	98.45	753747
2024-12-18	98.96	99.70	94.00	94.34	733266
2024-12-19	94.96	96.42	93.66	93.73	493853
2024-12-20	92.93	95.91	92.75	95.14	1045795
2024-12-23	94.77	95.37	93.40	93.60	602144
2024-12-24	93.51	94.95	93.51	94.92	174089
2024-12-26	94.46	95.89	94.07	95.75	162405
2024-12-27	94.83	95.74	93.83	94.31	249435
2024-12-30	93.50	95.37	92.88	94.77	280242
2024-12-31	95.61	96.47	95.55	96.01	400755
2025-01-02	96.96	97.23	93.45	94.00	756938
2025-01-03	94.00	95.46	93.50	95.39	386171
2025-01-06	95.46	95.91	93.72	94.43	390800
2025-01-07	93.76	94.70	92.32	92.81	444722
2025-01-08	92.56	93.57	91.39	93.54	538155
2025-01-10	91.25	92.43	90.72	91.40	392645
2025-01-13	90.38	92.32	89.70	92.25	278436
2025-01-14	93.55	96.55	93.55	96.54	340465
2025-01-15	98.98	100.13	98.05	100.03	369960
2025-01-16	100.15	102.09	99.63	101.44	597113
2025-01-17	102.26	103.89	102.26	103.68	723131
2025-01-21	104.11	105.00	102.26	102.81	540278
2025-01-22	102.36	104.12	101.00	102.64	587288
2025-01-23	102.78	104.31	102.07	102.87	370385
2025-01-24	102.75	104.37	102.21	104.12	242613
2025-01-27	102.96	107.65	102.89	107.19	616160
2025-01-28	107.00	107.37	105.06	105.86	683123
2025-01-29	105.22	107.66	104.64	105.36	763616
2025-01-30	106.81	107.85	106.18	107.05	256823
2025-01-31	106.84	106.84	102.88	103.81	955553
2025-02-03	101.49	103.67	101.27	103.03	370613
2025-02-04	102.18	104.63	101.97	103.68	272957
2025-02-05	104.36	105.14	103.44	104.74	456698
2025-02-06	105.25	105.73	104.51	105.56	380043
2025-02-07	105.38	106.86	104.55	106.35	493590
2025-02-10	106.52	107.27	105.98	106.55	430819
2025-02-11	105.58	107.48	105.58	107.32	511815
2025-02-12	101.77	108.56	100.00	106.71	873323
2025-02-13	107.15	109.38	105.91	108.66	726106
2025-02-14	108.85	109.72	107.47	107.86	409163
2025-02-18	108.53	108.57	106.80	107.68	439914
2025-02-19	106.72	109.16	106.44	108.69	348226
2025-02-20	108.14	109.68	107.74	109.15	470258
2025-02-21	110.62	110.97	108.11	110.51	772404
2025-02-24	111.23	111.39	109.32	109.74	805976
2025-02-25	110.49	112.51	109.60	111.06	845460
2025-02-26	110.96	112.32	110.09	110.79	593003
2025-02-27	111.15	112.65	110.84	111.49	548710
2025-02-28	111.96	112.99	110.86	112.37	570525
2025-03-03	112.26	114.05	109.88	110.98	819326
2025-03-04	109.88	110.20	107.48	108.26	827206
2025-03-05	109.03	111.30	108.40	110.37	751947
2025-03-06	109.36	109.64	107.04	107.54	774946
2025-03-07	107.35	108.25	102.40	106.19	868186
2025-03-10	105.39	105.96	99.13	100.54	953499
2025-03-11	100.68	101.30	97.62	99.22	959653
2025-03-12	100.06	101.27	97.58	100.67	781761
2025-03-13	100.91	101.56	97.78	98.86	616908
2025-03-14	99.97	101.68	99.15	101.56	564731
2025-03-17	101.20	101.82	99.53	101.43	650807
2025-03-18	101.25	103.44	100.67	103.10	683287
2025-03-19	103.53	104.56	101.66	103.55	587874
2025-03-20	103.35	106.11	103.06	105.59	701600
2025-03-21	105.09	105.87	103.62	104.19	1339450
2025-03-24	106.03	107.58	105.25	107.30	493932
2025-03-25	107.74	108.77	107.06	107.63	733325
2025-03-26	107.95	108.48	106.97	107.95	354665
2025-03-27	107.88	108.22	106.59	107.05	323205
2025-03-28	106.74	107.20	103.84	104.49	436412
2025-03-31	125.18	125.86	118.00	119.60	6439437
2025-04-01	119.99	126.61	119.60	125.08	4326591
2025-04-02	126.91	137.60	126.00	133.56	2820211
2025-04-03	129.23	136.43	128.88	133.10	1705160
2025-04-04	131.40	135.96	129.11	134.21	2716117
2025-04-07	131.77	136.79	125.61	129.09	2372903
2025-04-08	131.72	132.43	114.19	116.50	1632713
2025-04-09	113.85	116.10	104.23	113.61	2090183
2025-04-10	111.55	112.31	105.85	108.56	1365048
2025-04-11	107.87	110.06	103.15	110.00	1419984
2025-04-14	110.19	117.62	109.59	115.89	959884
2025-04-15	115.08	118.13	113.79	114.39	740584
2025-04-16	115.04	115.44	110.01	112.72	587972
2025-04-17	111.08	114.70	111.00	111.21	536584
2025-04-21	110.26	110.26	106.48	107.26	658472
2025-04-22	109.95	112.77	108.48	112.07	733109
2025-04-23	115.99	121.65	109.79	110.88	960270
2025-04-24	110.42	118.84	110.00	116.43	988572
2025-04-25	116.13	118.85	114.46	116.72	400482
2025-04-28	116.05	118.52	115.26	115.26	731967
2025-04-29	115.42	120.68	114.85	119.63	570427
2025-04-30	117.91	120.34	114.90	119.01	530228
2025-05-01	118.73	121.46	117.90	119.60	576521
2025-05-02	119.71	121.62	117.81	120.58	753294
2025-05-05	119.92	119.92	116.35	117.54	567018
2025-05-06	115.52	118.00	114.43	117.07	556114
2025-05-07	117.53	118.96	115.80	118.14	961496
2025-05-08	119.35	120.92	117.22	118.99	689159
2025-05-09	118.08	122.50	114.26	114.50	1090907
2025-05-12	117.16	119.83	116.13	119.20	961311
2025-05-13	120.10	129.30	117.71	128.35	1381108
2025-05-14	127.31	131.62	125.64	128.78	1240437
2025-05-15	127.50	130.81	125.84	129.71	1040841
2025-05-16	131.90	138.35	130.88	131.81	1377654
2025-05-19	128.41	130.90	125.28	129.37	779274
2025-05-20	128.01	132.13	128.01	131.66	861887
2025-05-21	129.55	130.44	124.57	125.50	1208487
2025-05-22	124.39	128.01	123.08	127.50	804610
2025-05-23	124.87	130.31	123.65	129.50	690939
2025-05-27	130.16	133.22	128.44	133.19	935942
2025-05-28	132.04	133.87	131.12	131.14	827694
2025-05-29	132.08	135.30	130.15	132.73	760652
2025-05-30	131.67	132.89	129.14	129.53	675115
2025-06-02	128.89	129.19	124.45	128.70	780283
2025-06-03	128.59	132.23	126.65	131.59	819257
2025-06-04	131.65	135.13	129.62	130.07	1047887
2025-06-05	129.74	139.23	129.74	132.06	1652541
2025-06-06	133.79	134.02	129.52	131.28	572703
2025-06-09	134.20	134.57	129.58	132.18	796896
2025-06-10	132.41	136.36	132.03	135.45	849614
2025-06-11	135.51	142.98	135.51	142.78	1437648
2025-06-12	141.34	147.13	140.25	146.52	1211818
2025-06-13	143.98	145.39	141.01	143.08	529613
2025-06-16	143.95	147.23	141.20	144.36	833504
2025-06-17	144.02	144.43	138.89	139.63	896532
2025-06-18	138.83	147.88	138.83	144.57	1088830
2025-06-20	145.49	151.48	144.38	149.12	1769358
2025-06-23	149.06	152.42	146.19	152.34	936169
2025-06-24	153.33	156.35	151.75	155.96	780040
2025-06-25	154.18	155.41	149.09	150.05	1165525
2025-06-26	150.60	151.73	146.40	151.49	1357127
2025-06-27	151.49	151.92	148.31	149.22	10006390
2025-06-30	151.27	151.40	146.11	149.21	998788
2025-07-01	148.22	154.22	148.19	152.18	1134895
2025-07-02	151.47	158.00	151.47	153.51	1674499
2025-07-03	152.72	152.72	147.94	151.31	824620
2025-07-07	149.62	149.99	143.65	144.36	1139827
2025-07-08	144.35	149.87	143.97	146.54	920896
2025-07-09	147.13	151.63	147.13	149.05	1431865
2025-07-10	147.55	150.17	141.63	148.36	1220753
2025-07-11	146.90	147.79	144.42	147.00	713383
2025-07-14	147.17	151.32	146.32	150.51	841773
2025-07-15	149.01	151.97	142.60	143.29	845993
2025-07-16	144.87	147.00	142.22	146.64	486538
2025-07-17	146.82	151.00	146.24	148.20	865835
2025-07-18	149.11	151.38	147.09	150.43	769884
2025-07-21	153.20	163.85	152.98	160.81	2119853
2025-07-22	163.55	173.94	163.14	169.12	2577632
2025-07-23	178.70	178.89	164.88	169.29	2610681
2025-07-24	167.67	167.86	156.22	156.38	972898
2025-07-25	156.93	158.86	154.12	157.13	517330
2025-07-28	156.01	158.60	153.83	158.32	850108
2025-07-29	159.05	163.84	158.23	159.71	691785
2025-07-30	158.82	160.22	153.31	154.97	645517
2025-07-31	157.88	160.46	152.70	155.72	855349
2025-08-01	163.72	180.57	163.35	174.26	2062312
2025-08-04	174.98	179.78	174.06	179.14	1418908
2025-08-05	178.95	190.47	177.08	189.34	1676715
2025-08-06	187.90	192.69	184.84	190.76	952327
2025-08-07	192.29	193.86	184.50	185.88	656667
2025-08-08	185.78	185.88	176.91	177.36	593976
2025-08-11	177.36	181.92	177.36	180.27	799599
2025-08-12	183.39	193.94	183.02	191.75	918077
2025-08-13	194.28	203.42	194.28	202.86	1302966
2025-08-14	195.46	199.11	192.16	193.60	823559
2025-08-15	197.00	197.00	190.88	191.27	704121
2025-08-18	191.11	191.11	183.75	185.53	641596
2025-08-19	186.22	191.41	185.00	191.22	584977
2025-08-20	190.84	191.80	185.36	185.58	514920
2025-08-21	183.00	183.62	178.54	183.44	534886
2025-08-22	183.01	202.24	182.45	198.98	1040222
2025-08-25	197.98	199.11	192.40	193.00	371963
2025-08-26	192.42	194.44	190.15	193.00	612343
2025-08-27	197.19	198.80	190.70	190.98	1417490
2025-08-28	192.30	192.48	184.90	188.29	787542
2025-08-29	189.96	191.88	187.02	188.53	814671
2025-09-02	183.26	183.88	176.00	182.29	1025541
2025-09-03	182.83	190.53	181.43	189.24	544054
2025-09-04	190.22	203.26	190.22	202.61	731285
2025-09-05	210.00	216.79	205.00	213.11	1008803
2025-09-08	213.67	215.67	210.11	215.08	700947
2025-09-09	213.26	215.97	209.83	215.29	420678
2025-09-10	222.72	231.52	216.59	218.00	987649
2025-09-11	223.47	234.73	218.34	219.70	1310058
2025-09-12	219.06	223.75	216.14	220.35	505042
2025-09-15	223.62	226.65	218.97	219.80	536080
2025-09-16	219.01	219.49	210.29	216.22	684308
2025-09-17	218.00	228.37	212.00	220.90	810398
2025-09-18	218.48	224.04	215.45	219.92	552292
2025-09-19	217.78	222.27	211.00	214.45	1379775
2025-09-22	213.56	219.51	211.47	214.13	1721751
2025-09-23	214.08	221.03	212.27	214.01	1012894
2025-09-24	213.98	218.02	209.61	212.68	1272986
2025-09-25	207.58	210.20	205.00	207.52	943300
2025-09-26	208.40	215.12	206.24	212.26	844240
2025-09-29	209.57	217.33	207.60	216.79	1111396
2025-09-30	215.07	219.66	201.53	210.79	1431269

Explore More About COOP

Coins representing dividend payouts and trends

COOP Dividend History

Discover Mr. Cooper Group'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

COOP Stock Split History

Discover Mr. Cooper Group'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

COOP Historical Prices

Explore Mr. Cooper Group's historical stock price trends, daily price movements, and market performance to support informed trading and investment decisions.

Web Analytics