COOP Historical Prices

Summary

Key Stock Metrics

78.20

(July 9, 2024)

52-Week Low

156.35

(June 24, 2025)

52-Week High

156.35

(June 24, 2025)

All-Time High

149.22

(June 27, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2012-03-28	7.56	13.20	7.56	12.00	216400
2012-03-29	13.68	13.68	10.20	10.80	102735
2012-03-30	10.80	12.00	10.32	10.80	31507
2012-04-02	10.80	10.80	8.40	9.00	41227
2012-04-03	7.80	9.48	6.60	8.04	158817
2012-04-04	7.20	8.40	7.20	8.16	120019
2012-04-05	8.40	9.60	7.80	9.00	8980
2012-04-09	9.60	9.60	8.64	9.24	13133
2012-04-10	9.60	10.20	8.40	9.00	13101
2012-04-11	8.40	9.00	8.16	8.40	18586
2012-04-12	8.34	8.40	7.80	7.92	48551
2012-04-13	7.20	9.00	7.20	8.04	25187
2012-04-16	8.40	8.40	7.75	7.80	112421
2012-04-17	7.80	8.16	7.20	8.16	18986
2012-04-18	7.92	7.98	7.32	7.80	50287
2012-04-19	7.68	7.86	7.44	7.80	20084
2012-04-20	7.92	7.92	7.32	7.74	29763
2012-04-23	7.44	7.68	7.20	7.68	9327
2012-04-24	7.68	7.68	7.20	7.20	24888
2012-04-25	7.20	7.56	7.08	7.20	16006
2012-04-26	6.48	7.20	6.48	7.14	6956
2012-04-27	6.96	7.20	6.96	7.20	13084
2012-04-30	6.96	7.08	6.60	7.08	24068
2012-05-01	6.96	7.08	6.72	7.08	12793
2012-05-02	6.72	7.08	6.72	7.08	9815
2012-05-03	7.02	7.08	6.60	7.04	23711
2012-05-04	6.96	7.04	6.36	6.84	38193
2012-05-07	6.72	6.96	6.36	6.72	5010
2012-05-08	7.08	7.08	6.24	6.36	12265
2012-05-09	6.36	6.60	6.36	6.48	63266
2012-05-10	6.36	6.72	6.36	6.48	5601
2012-05-11	6.48	7.20	6.48	6.48	13139
2012-05-14	6.72	6.72	6.36	6.48	12144
2012-05-15	6.72	6.84	6.36	6.60	14323
2012-05-16	6.36	6.72	6.00	6.60	82205
2012-05-17	6.60	6.72	6.00	6.48	5677
2012-05-18	6.01	7.20	6.01	6.48	12607
2012-05-21	6.12	6.48	6.12	6.36	27335
2012-05-22	6.00	6.48	6.00	6.36	6404
2012-05-23	6.00	6.48	5.76	6.00	31099
2012-05-24	5.16	6.00	5.16	5.94	12128
2012-05-25	5.77	6.00	5.29	5.40	88748
2012-05-29	5.40	5.40	5.16	5.16	24164
2012-05-30	5.16	5.40	4.93	5.16	12390
2012-05-31	4.80	5.40	4.80	5.16	8882
2012-06-01	5.16	7.20	5.10	6.00	23951
2012-06-04	5.17	7.20	5.17	5.88	3337
2012-06-05	5.40	7.08	5.40	6.00	23172
2012-06-06	6.60	6.84	6.00	6.84	3939
2012-06-07	6.00	6.84	6.00	6.48	2424
2012-06-08	6.36	6.84	6.36	6.84	3089
2012-06-11	6.84	6.84	6.00	6.84	5895
2012-06-12	7.20	7.20	6.12	6.84	4652
2012-06-13	6.84	6.84	6.13	6.84	5036
2012-06-14	6.84	6.84	6.12	6.36	6001
2012-06-15	6.12	6.84	6.12	6.60	2794
2012-06-18	6.60	6.60	6.06	6.24	8013
2012-06-19	6.00	6.60	5.88	6.60	13530
2012-06-20	6.00	6.60	5.88	6.48	5321
2012-06-21	6.48	6.48	5.76	6.12	5777
2012-06-22	6.12	6.24	5.76	6.24	4401
2012-06-25	5.88	6.24	5.76	5.88	4062
2012-06-26	5.76	6.00	5.76	6.00	10390
2012-06-27	5.76	6.36	5.76	6.36	5253
2012-06-28	5.76	6.00	5.76	5.88	3390
2012-06-29	5.88	6.24	5.88	6.00	6328
2012-07-02	5.40	6.00	5.40	6.00	7589
2012-07-03	5.40	6.00	5.40	6.00	1316
2012-07-05	5.40	6.00	5.40	6.00	6481
2012-07-06	5.42	6.00	5.42	6.00	5168
2012-07-09	5.44	6.00	5.44	6.00	5277
2012-07-10	5.42	6.00	5.42	5.64	4756
2012-07-11	5.64	5.88	5.40	5.76	5217
2012-07-12	5.76	6.00	5.52	6.00	6953
2012-07-13	5.52	5.88	5.52	5.76	13973
2012-07-16	5.52	5.94	5.52	5.94	4157
2012-07-17	5.52	6.00	5.52	5.64	11067
2012-07-18	6.00	6.00	5.52	5.52	3905
2012-07-19	5.58	5.88	5.52	5.52	2445
2012-07-20	6.06	6.60	5.82	6.24	43968
2012-07-23	6.60	6.60	6.00	6.00	20694
2012-07-24	5.76	6.24	5.76	6.00	10704
2012-07-25	5.52	6.24	5.52	5.88	22709
2012-07-26	5.76	6.24	5.76	5.82	7864
2012-07-27	5.82	6.60	5.82	6.60	32238
2012-07-30	6.72	7.80	5.88	6.96	21726
2012-07-31	7.44	7.44	6.48	6.84	30143
2012-08-01	6.96	7.56	6.48	6.84	20901
2012-08-02	6.24	6.84	6.00	6.12	14562
2012-08-03	6.12	6.96	6.00	6.42	17599
2012-08-06	6.37	6.60	6.00	6.24	150240
2012-08-07	5.76	6.48	5.76	6.00	46988
2012-08-08	5.76	6.12	5.76	6.00	30659
2012-08-09	5.88	6.72	5.76	5.99	22479
2012-08-10	6.12	6.36	5.76	6.00	16638
2012-08-13	6.00	6.36	5.88	6.00	6228
2012-08-14	6.00	7.20	6.00	6.01	7825
2012-08-15	6.12	6.36	6.00	6.24	8073
2012-08-16	6.24	6.35	6.00	6.24	11571
2012-08-17	5.64	6.24	5.64	6.12	7648
2012-08-20	5.64	6.24	5.64	6.00	19049
2012-08-21	5.64	6.00	5.64	6.00	13078
2012-08-22	5.64	6.60	5.64	6.12	8107
2012-08-23	6.06	6.36	6.00	6.00	11236
2012-08-24	6.13	6.54	6.00	6.24	13257
2012-08-27	6.24	6.24	6.00	6.00	3943
2012-08-28	6.24	6.24	5.40	6.00	2701
2012-08-29	6.00	6.12	5.77	6.00	5894
2012-08-30	5.40	6.00	5.40	5.94	4122
2012-08-31	6.00	6.24	5.76	5.76	6204
2012-09-04	5.04	6.00	5.04	6.00	4609
2012-09-05	5.04	6.00	5.04	5.78	3183
2012-09-06	5.88	6.00	5.76	5.76	5908
2012-09-07	5.88	6.00	5.40	6.00	140810
2012-09-10	5.52	6.00	5.52	5.76	7467
2012-09-11	5.54	6.00	5.53	5.76	4624
2012-09-12	5.70	6.12	5.70	6.00	31147
2012-09-13	6.01	6.12	5.76	6.12	7673
2012-09-14	6.00	6.24	5.77	6.06	36506
2012-09-17	9.00	9.00	6.00	6.48	25742
2012-09-18	6.00	6.54	6.00	6.54	7630
2012-09-19	6.01	6.60	6.01	6.48	4058
2012-09-20	6.60	6.60	6.01	6.24	6678
2012-09-21	6.01	6.60	6.01	6.45	4554
2012-09-24	6.60	6.60	6.01	6.36	13332
2012-09-25	6.36	6.42	6.06	6.06	5514
2012-09-26	6.01	6.24	6.00	6.24	3927
2012-09-27	6.48	6.48	5.88	5.90	13525
2012-09-28	5.88	6.24	5.88	6.12	14322
2012-10-01	5.88	6.06	5.88	6.00	7453
2012-10-02	6.00	6.00	5.88	5.88	7915
2012-10-03	6.00	6.00	5.77	6.00	8068
2012-10-04	6.00	6.24	5.88	5.89	6425
2012-10-05	6.24	6.24	5.88	6.00	13802
2012-10-08	5.88	6.00	5.77	5.88	21063
2012-10-09	5.78	6.00	5.66	5.66	14374
2012-10-10	6.00	6.00	5.76	5.76	11088
2012-10-11	5.76	5.88	5.75	5.76	7930
2012-10-12	5.75	6.00	5.75	5.76	22871
2012-10-15	5.76	6.00	5.70	6.00	26416
2012-10-16	6.00	6.00	5.76	5.88	10811
2012-10-17	5.52	6.00	5.52	5.88	4907
2012-10-18	6.00	6.00	5.71	5.71	13920
2012-10-19	5.52	5.88	5.52	5.86	22092
2012-10-22	5.88	5.88	5.52	5.64	144439
2012-10-23	5.64	6.24	5.64	6.24	11859
2012-10-24	6.00	6.00	5.76	5.88	6840
2012-10-25	6.00	6.12	5.76	6.00	18262
2012-10-26	5.94	5.94	5.64	5.76	27916
2012-10-31	5.64	5.76	5.52	5.64	24355
2012-11-01	5.64	5.70	5.52	5.53	20907
2012-11-02	5.64	5.64	5.34	5.58	53789
2012-11-05	5.58	5.64	5.28	5.40	25851
2012-11-06	5.58	5.64	5.40	5.52	22657
2012-11-07	5.52	5.64	5.28	5.64	9745
2012-11-08	5.52	5.76	5.34	5.76	5146
2012-11-09	5.88	5.88	5.41	5.52	8170
2012-11-12	5.28	5.64	5.28	5.64	5331
2012-11-13	5.64	5.64	5.40	5.64	12037
2012-11-14	5.40	5.64	5.40	5.58	8572
2012-11-15	5.52	5.64	5.41	5.64	19996
2012-11-16	5.64	5.64	5.40	5.64	142298
2012-11-19	5.40	5.64	5.40	5.64	7688
2012-11-20	5.64	5.76	5.40	5.52	41923
2012-11-21	5.64	5.64	5.46	5.58	1378
2012-11-23	5.52	5.64	5.52	5.64	2768
2012-11-26	5.52	5.64	5.52	5.58	7118
2012-11-27	5.52	5.76	5.52	5.76	3321
2012-11-28	5.52	5.76	5.52	5.52	9832
2012-11-29	5.76	5.76	5.52	5.52	8063
2012-11-30	5.52	5.76	5.52	5.76	15408
2012-12-03	5.64	5.76	5.52	5.64	16169
2012-12-04	5.52	6.00	5.52	5.82	26038
2012-12-05	5.82	6.90	5.82	6.54	616985
2012-12-06	6.59	6.90	6.42	6.48	18213
2012-12-07	6.60	6.84	6.60	6.72	32824
2012-12-10	6.96	7.80	6.79	7.20	30692
2012-12-11	6.84	7.79	6.84	7.56	21247
2012-12-12	7.32	7.68	7.21	7.32	51786
2012-12-13	7.32	7.80	7.32	7.50	16764
2012-12-14	7.68	7.80	7.44	7.80	15379
2012-12-17	7.68	8.34	7.68	8.28	42512
2012-12-18	8.40	8.40	7.56	8.27	134980
2012-12-19	8.28	8.40	8.04	8.27	9492
2012-12-20	8.28	8.40	7.98	8.28	16196
2012-12-21	8.04	8.40	7.98	8.16	12395
2012-12-24	8.16	8.28	8.16	8.16	9678
2012-12-26	8.22	9.60	8.22	9.48	68087
2012-12-27	9.47	10.26	8.88	9.96	74368
2012-12-28	9.96	10.56	9.60	10.56	85355
2012-12-31	10.68	10.68	9.96	10.08	152737
2013-01-02	10.20	10.32	9.48	9.72	64692
2013-01-03	9.54	9.84	9.48	9.60	21676
2013-01-04	9.48	9.96	9.42	9.48	8033
2013-01-07	9.48	9.60	9.00	9.36	116167
2013-01-08	9.48	9.48	7.80	8.40	20793
2013-01-09	7.80	8.40	7.80	8.04	35899
2013-01-10	8.40	8.64	8.04	8.64	7869
2013-01-11	8.64	9.48	8.64	9.36	25689
2013-01-14	8.40	9.36	8.40	9.01	30607
2013-01-15	9.00	9.60	9.00	9.60	63331
2013-01-16	9.00	9.96	9.00	9.60	33149
2013-01-17	9.36	9.96	9.36	9.72	21777
2013-01-18	9.36	10.08	9.36	9.96	88361
2013-01-22	9.60	10.32	9.48	9.61	39764
2013-01-23	10.20	10.20	9.72	10.08	18366
2013-01-24	9.60	10.26	9.48	9.96	7386
2013-01-25	9.60	9.96	9.48	9.96	4271
2013-01-28	9.62	9.96	9.36	9.96	13371
2013-01-29	9.72	9.72	9.24	9.24	13926
2013-01-30	7.20	9.72	7.20	9.36	6372
2013-01-31	8.04	9.60	8.04	9.48	5211
2013-02-01	8.88	9.36	8.53	9.00	10367
2013-02-04	9.12	9.36	8.46	9.00	4798
2013-02-05	8.40	9.12	8.40	9.00	9419
2013-02-06	9.00	9.36	8.76	9.36	17426
2013-02-07	9.36	9.84	9.00	9.78	5782
2013-02-08	9.00	9.72	9.00	9.36	12728
2013-02-11	9.12	9.72	9.00	9.12	9857
2013-02-12	9.36	9.48	9.00	9.24	5671
2013-02-13	9.00	9.48	9.00	9.00	5598
2013-02-14	8.88	9.48	8.40	8.88	9742
2013-02-15	8.40	9.60	8.40	9.48	11172
2013-02-19	9.24	9.60	9.00	9.60	16224
2013-02-20	9.06	9.72	9.06	9.36	13893
2013-02-21	9.12	9.72	9.12	9.37	14187
2013-02-22	9.36	9.72	9.24	9.24	12068
2013-02-25	9.28	9.60	9.00	9.12	17911
2013-02-26	9.36	9.48	9.06	9.36	16652
2013-02-27	9.12	9.36	9.12	9.24	5666
2013-02-28	9.36	9.36	9.06	9.36	5029
2013-03-01	9.12	9.48	9.12	9.12	5759
2013-03-04	9.12	9.48	9.00	9.12	12448
2013-03-05	9.24	9.36	8.52	8.64	17112
2013-03-06	9.00	9.00	8.40	9.00	8103
2013-03-07	9.12	9.12	8.52	8.76	2886
2013-03-08	8.88	9.00	8.70	8.88	6688
2013-03-11	9.00	9.00	8.40	8.75	8160
2013-03-12	8.58	8.98	8.40	8.40	9079
2013-03-13	8.52	8.88	8.40	8.41	13794
2013-03-14	8.44	8.76	8.44	8.76	15056
2013-03-15	8.76	9.00	8.70	8.70	15399
2013-03-18	9.12	9.12	8.40	8.76	9862
2013-03-19	8.52	9.12	8.40	9.12	44044
2013-03-20	9.60	9.60	8.64	8.76	15315
2013-03-21	8.64	9.48	8.64	8.64	26096
2013-03-22	9.00	9.00	8.64	8.64	3026
2013-03-25	8.64	8.88	8.40	8.44	12745
2013-03-26	8.52	8.63	8.40	8.52	12013
2013-03-27	8.41	8.63	8.16	8.28	10634
2013-03-28	7.92	9.00	7.80	8.40	5093
2013-04-01	8.04	8.40	7.92	8.40	13800
2013-04-02	8.16	8.40	8.16	8.28	4344
2013-04-03	8.28	8.28	7.80	8.04	13654
2013-04-04	7.32	8.04	7.32	7.68	55924
2013-04-05	7.68	7.80	7.32	7.68	29214
2013-04-08	7.68	8.04	7.62	7.80	9684
2013-04-09	7.92	7.92	7.20	7.67	16126
2013-04-10	7.80	7.80	7.32	7.44	21812
2013-04-11	7.44	7.68	7.20	7.55	16367
2013-04-12	7.44	7.80	7.44	7.57	9768
2013-04-15	7.44	8.04	7.44	7.56	33337
2013-04-16	7.44	7.80	7.21	7.56	32608
2013-04-17	7.56	7.56	7.32	7.38	4160
2013-04-18	7.38	7.44	7.32	7.32	17726
2013-04-19	7.32	7.50	7.21	7.30	15583
2013-04-22	7.08	7.50	7.08	7.32	26575
2013-04-23	7.20	7.44	7.20	7.26	65197
2013-04-24	7.20	7.38	7.20	7.24	55753
2013-04-25	7.20	7.32	7.20	7.20	33174
2013-04-26	7.32	7.32	7.20	7.20	18968
2013-04-29	7.08	7.32	7.08	7.08	16990
2013-04-30	7.20	7.32	7.14	7.20	18314
2013-05-01	7.20	7.32	7.08	7.20	18420
2013-05-02	7.21	7.32	7.08	7.20	33674
2013-05-03	7.20	7.22	7.14	7.14	37441
2013-05-06	7.32	7.32	7.08	7.11	32469
2013-05-07	7.20	7.20	7.08	7.08	12952
2013-05-08	7.26	7.26	7.14	7.20	12161
2013-05-09	7.20	7.20	7.11	7.20	13393
2013-05-10	7.08	7.32	7.08	7.15	38584
2013-05-13	7.08	7.98	7.08	7.98	25782
2013-05-14	8.04	8.76	7.32	7.92	149731
2013-05-15	7.80	8.64	7.80	8.64	72689
2013-05-16	7.92	8.63	7.68	8.63	192255
2013-05-17	7.80	9.60	7.80	9.48	601801
2013-05-20	9.84	10.32	9.60	9.84	63748
2013-05-21	10.56	10.62	9.60	10.62	193162
2013-05-22	10.20	10.44	10.02	10.32	130023
2013-05-23	10.20	10.68	10.08	10.56	94811
2013-05-24	10.80	10.84	10.56	10.80	171615
2013-05-28	10.80	11.88	10.56	11.40	109752
2013-05-29	11.52	12.12	11.04	11.40	83915
2013-05-30	11.16	12.00	10.14	10.68	45289
2013-05-31	10.20	10.68	9.96	10.56	8819
2013-06-03	10.38	10.38	9.60	10.32	21640
2013-06-04	10.26	10.26	9.61	10.26	15205
2013-06-05	10.32	10.32	9.12	9.24	20431
2013-06-06	9.00	10.08	9.00	9.60	21472
2013-06-07	9.48	10.08	9.18	9.60	22316
2013-06-10	10.08	10.08	9.36	9.56	1936
2013-06-11	9.46	10.08	9.42	10.08	9839
2013-06-12	10.08	10.08	9.48	10.08	4543
2013-06-13	9.24	9.96	9.24	9.72	6742
2013-06-14	9.60	9.60	9.38	9.60	3830
2013-06-17	9.00	10.20	9.00	9.96	16899
2013-06-18	9.48	10.52	9.48	10.44	20759
2013-06-19	9.60	10.55	9.60	10.32	15235
2013-06-20	9.96	10.56	9.96	10.44	43080
2013-06-21	10.56	10.57	10.09	10.38	11444
2013-06-24	10.24	10.24	9.68	10.20	12674
2013-06-25	9.85	10.44	9.84	10.14	9036
2013-06-26	10.20	10.20	9.48	9.60	22880
2013-06-27	9.48	9.60	9.24	9.60	14499
2013-07-01	9.30	10.08	9.30	9.72	15442
2013-07-02	9.60	10.08	9.60	9.60	25761
2013-07-03	10.08	10.08	9.30	9.96	17825
2013-07-05	10.08	10.08	9.38	9.72	12995
2013-07-08	9.60	9.96	9.60	9.84	24829
2013-07-09	9.15	9.96	9.15	9.90	10987
2013-07-10	9.61	9.96	9.48	9.61	8080
2013-07-11	9.61	10.08	9.61	10.08	11626
2013-07-12	10.08	10.08	9.72	10.08	17496
2013-07-15	9.73	10.44	9.73	10.08	41682
2013-07-16	10.56	10.68	10.08	10.56	14662
2013-07-17	12.00	12.00	10.32	10.56	9521
2013-07-18	9.85	10.68	9.85	10.56	16649
2013-07-19	10.32	10.68	10.32	10.32	16050
2013-07-22	10.32	10.32	9.97	10.08	3743
2013-07-23	9.73	10.50	9.73	10.20	11618
2013-07-24	10.08	10.32	9.96	10.32	6810
2013-07-25	10.32	10.62	9.96	10.32	71037
2013-07-26	10.32	10.80	10.32	10.68	14839
2013-07-29	10.68	10.68	10.20	10.44	7131
2013-07-30	10.20	10.74	10.08	10.74	14564
2013-07-31	10.21	10.92	10.21	10.80	42202
2013-08-01	10.80	11.76	10.68	11.40	136217
2013-08-02	12.00	12.00	11.28	11.64	39025
2013-08-05	11.64	12.48	11.64	12.48	95840
2013-08-06	12.60	12.60	11.88	12.48	54648
2013-08-07	12.48	12.60	12.00	12.60	12156
2013-08-08	12.24	12.60	11.88	12.60	17235
2013-08-09	12.00	12.96	12.00	12.48	21928
2013-08-12	12.48	12.48	12.00	12.24	23635
2013-08-13	12.00	12.36	12.00	12.24	19663
2013-08-14	12.00	12.48	11.88	12.12	124390
2013-08-15	12.12	12.48	12.12	12.30	141201
2013-08-16	12.60	12.60	12.12	12.48	38437
2013-08-19	12.24	12.36	12.12	12.24	59000
2013-08-20	12.24	12.48	12.12	12.24	55120
2013-08-21	12.36	12.36	12.24	12.24	20343
2013-08-22	12.24	12.36	12.24	12.36	17286
2013-08-23	12.24	12.36	12.24	12.24	26529
2013-08-26	12.00	12.36	12.00	12.24	18036
2013-08-27	12.24	12.36	12.12	12.36	31065
2013-08-28	12.24	12.36	12.12	12.24	8213
2013-08-29	12.24	12.48	12.24	12.36	9584
2013-08-30	12.24	12.60	12.24	12.24	20974
2013-09-03	12.24	12.36	12.24	12.36	44175
2013-09-04	12.12	12.60	12.12	12.24	22111
2013-09-05	12.24	12.48	12.24	12.24	3371
2013-09-06	12.24	12.60	12.12	12.48	62168
2013-09-09	12.36	12.48	12.24	12.24	27335
2013-09-10	12.36	12.48	12.24	12.36	36999
2013-09-11	12.24	13.80	12.24	13.56	22802
2013-09-12	13.80	14.40	13.44	13.92	58186
2013-09-13	15.00	15.00	13.92	14.28	45347
2013-09-16	13.92	15.60	13.92	15.24	88109
2013-09-17	15.48	17.04	15.36	16.56	155921
2013-09-18	16.68	17.04	16.32	16.56	288936
2013-09-19	16.80	17.04	16.44	16.44	35056
2013-09-20	16.32	16.80	13.08	15.36	60669
2013-09-23	16.56	16.56	14.64	15.36	9344
2013-09-24	15.84	15.84	14.40	15.24	11761
2013-09-25	15.60	15.60	14.52	15.00	16202
2013-09-26	13.20	15.00	13.20	14.88	18899
2013-09-27	13.80	15.36	13.80	14.88	21270
2013-09-30	14.76	15.36	14.28	14.64	8630
2013-10-01	14.40	15.36	14.40	14.88	10768
2013-10-02	14.40	15.12	14.40	14.88	8395
2013-10-03	15.00	15.00	14.64	14.64	6524
2013-10-04	14.64	14.88	14.52	14.64	9887
2013-10-07	14.64	15.00	14.64	14.64	5879
2013-10-08	14.64	14.64	14.40	14.52	10419
2013-10-09	14.88	14.88	13.92	14.28	25415
2013-10-10	14.28	14.40	14.16	14.16	14309
2013-10-11	15.00	15.00	14.04	14.16	26064
2013-10-14	14.16	14.64	14.04	14.58	54193
2013-10-15	14.16	14.76	14.16	14.28	5998
2013-10-16	14.40	14.76	12.96	14.28	25504
2013-10-17	13.32	14.40	13.32	14.28	19158
2013-10-18	15.24	15.24	13.80	14.28	2428
2013-10-21	14.40	14.40	13.80	14.04	11983
2013-10-22	14.04	14.28	13.62	13.92	7610
2013-10-23	14.04	14.40	13.92	14.04	8819
2013-10-24	13.80	14.76	13.80	14.16	9426
2013-10-25	14.16	14.40	13.68	14.16	4726
2013-10-28	13.80	14.16	13.44	13.80	13490
2013-10-29	13.20	13.80	13.20	13.44	16937
2013-10-30	13.08	13.68	12.60	13.32	14592
2013-10-31	12.60	13.80	12.60	13.20	5716
2013-11-01	13.08	13.20	12.84	13.08	14062
2013-11-04	12.60	13.08	12.00	12.48	17885
2013-11-05	12.12	12.60	11.94	12.60	17802
2013-11-06	12.00	12.72	12.00	12.60	14164
2013-11-07	12.12	12.36	12.12	12.12	3764
2013-11-08	12.00	12.72	12.00	12.48	10905
2013-11-11	11.88	14.16	11.88	14.04	17739
2013-11-12	14.40	14.40	12.60	14.04	10311
2013-11-13	12.72	14.04	12.72	13.56	10882
2013-11-14	13.80	13.80	13.20	13.68	16628
2013-11-15	13.20	14.16	13.20	14.16	3075
2013-11-18	13.68	14.04	12.60	12.84	18371
2013-11-19	12.84	13.80	12.72	13.80	5451
2013-11-20	12.84	13.92	12.84	13.68	4520
2013-11-21	13.68	14.16	13.44	13.80	16290
2013-11-22	13.44	14.04	13.44	13.56	8390
2013-11-25	12.60	13.68	12.60	13.68	4599
2013-11-26	12.60	13.92	12.60	13.68	2186
2013-11-27	12.96	13.92	12.96	13.56	941
2013-11-29	14.40	14.40	13.56	13.80	3508
2013-12-02	13.08	14.16	13.08	13.68	5951
2013-12-03	12.96	13.80	12.96	13.56	6948
2013-12-04	13.20	13.56	13.20	13.44	8659
2013-12-05	13.68	13.68	13.08	13.44	17790
2013-12-06	12.96	13.56	12.96	13.20	14017
2013-12-09	13.20	21.72	13.20	19.80	984831
2013-12-10	18.60	20.76	18.60	20.16	253596
2013-12-11	19.80	21.60	19.20	21.12	133667
2013-12-12	21.00	25.56	20.40	24.72	642430
2013-12-13	26.88	26.88	24.24	25.56	199336
2013-12-16	26.94	27.36	20.40	27.36	147312
2013-12-17	27.60	31.20	27.48	30.00	245280
2013-12-18	28.50	33.60	28.50	32.04	232975
2013-12-19	34.14	34.20	30.18	31.92	129481
2013-12-20	31.62	32.40	27.60	30.24	175714
2013-12-23	28.80	30.00	28.68	30.00	50853
2013-12-24	29.52	31.20	29.04	30.72	16595
2013-12-26	31.20	32.64	31.20	32.16	42807
2013-12-27	32.16	34.08	32.16	32.52	25269
2013-12-30	32.88	33.84	32.76	33.24	31227
2013-12-31	33.24	34.08	33.24	33.84	36912
2014-01-02	34.80	35.28	34.20	34.44	78004
2014-01-03	35.46	35.46	34.44	35.28	40344
2014-01-06	35.40	36.00	32.40	33.00	74906
2014-01-07	32.88	33.00	31.20	32.28	47789
2014-01-08	32.28	32.40	31.44	32.16	32749
2014-01-09	32.40	32.76	31.68	32.16	48941
2014-01-10	31.20	32.88	31.20	32.40	18477
2014-01-13	31.92	32.40	30.12	31.80	35776
2014-01-14	32.40	32.40	31.20	31.68	16024
2014-01-15	32.04	32.04	30.60	31.08	13451
2014-01-16	31.20	31.20	27.72	29.04	222549
2014-01-17	29.16	29.88	28.92	28.92	37986
2014-01-21	28.44	30.00	28.44	29.28	37258
2014-01-22	29.40	29.52	29.04	29.28	44026
2014-01-23	29.40	29.88	28.56	29.28	10320
2014-01-24	29.76	30.00	28.20	29.52	88675
2014-01-27	28.80	30.72	28.80	29.88	74242
2014-01-28	30.60	30.60	29.64	29.76	26681
2014-01-29	28.68	30.00	28.68	29.88	17678
2014-01-30	31.20	31.20	29.40	30.00	19845
2014-01-31	31.08	34.56	30.60	30.60	200933
2014-02-03	31.80	31.80	30.24	30.72	19310
2014-02-04	31.20	31.20	30.00	30.12	19065
2014-02-05	30.60	30.60	28.20	29.16	34082
2014-02-06	28.80	29.52	28.56	29.04	24733
2014-02-07	28.20	29.52	28.20	28.80	15941
2014-02-10	27.84	30.60	27.84	30.36	68189
2014-02-11	31.20	32.94	30.60	32.40	108375
2014-02-12	33.00	33.00	31.80	32.52	15546
2014-02-13	32.76	33.36	32.04	32.52	52112
2014-02-14	32.52	33.48	32.22	32.40	56862
2014-02-18	32.40	33.00	31.80	32.28	15667
2014-02-19	32.64	32.88	32.04	32.16	25993
2014-02-20	32.40	32.52	31.80	32.40	31167
2014-02-21	32.64	32.64	31.80	32.40	12158
2014-02-24	32.04	32.64	32.04	32.40	12673
2014-02-25	32.16	32.64	32.04	32.52	20280
2014-02-26	32.16	33.60	32.16	32.40	71320
2014-02-27	32.16	33.00	32.16	32.16	8354
2014-02-28	32.40	33.48	32.28	32.88	25781
2014-03-03	32.52	33.60	32.52	33.00	34253
2014-03-04	33.00	35.04	33.00	34.08	342860
2014-03-05	34.80	37.80	34.80	36.48	219416
2014-03-06	36.48	39.48	36.48	38.52	235942
2014-03-07	38.64	40.08	37.80	39.60	99022
2014-03-10	39.60	41.88	39.24	41.88	53439
2014-03-11	42.66	44.88	36.00	39.72	126568
2014-03-12	42.00	42.00	38.40	39.60	44677
2014-03-13	40.20	40.20	38.16	38.16	45688
2014-03-14	38.40	40.20	36.96	40.20	37596
2014-03-17	41.76	42.12	40.80	41.16	28393
2014-03-18	42.00	42.60	40.92	41.40	51347
2014-03-19	42.60	42.60	39.12	40.80	26828
2014-03-20	41.40	41.40	39.96	40.32	14600
2014-03-21	40.20	40.32	37.80	39.00	36383
2014-03-24	37.92	39.90	37.80	39.00	41825
2014-03-25	38.16	39.60	38.16	38.88	13264
2014-03-26	39.24	39.60	38.16	38.28	20569
2014-03-27	38.76	39.00	38.04	38.40	9594
2014-03-28	38.88	39.12	38.04	39.00	14052
2014-03-31	39.00	39.12	38.28	39.00	22799
2014-04-01	39.12	39.24	38.16	38.76	7306
2014-04-02	39.00	41.94	38.40	40.56	24224
2014-04-03	40.92	41.64	39.60	40.56	11366
2014-04-04	40.80	41.40	39.48	39.48	9344
2014-04-07	39.12	41.40	38.76	39.60	19518
2014-04-08	39.00	40.20	39.00	39.60	12812
2014-04-09	39.12	39.96	39.00	39.48	10838
2014-04-10	39.00	39.36	38.52	39.36	21741
2014-04-11	38.52	39.12	38.40	39.00	24849
2014-04-14	38.52	38.64	37.26	37.80	23755
2014-04-15	37.80	38.40	35.88	36.24	34054
2014-04-16	36.12	38.04	36.12	37.44	12392
2014-04-17	37.80	38.40	36.60	37.20	12490
2014-04-21	36.60	37.80	36.12	37.08	22595
2014-04-22	36.84	37.80	36.60	37.80	8768
2014-04-23	36.00	37.92	36.00	37.80	4390
2014-04-24	36.96	38.16	36.96	37.32	8369
2014-04-25	36.96	37.20	36.48	36.84	15418
2014-04-28	36.24	36.84	36.24	36.72	16718
2014-04-29	36.06	37.44	36.00	36.48	20561
2014-04-30	37.20	37.20	32.88	36.00	104168
2014-05-01	36.00	36.24	33.60	35.40	10459
2014-05-02	33.60	35.88	33.60	35.04	9627
2014-05-05	33.60	35.76	33.60	35.16	25907
2014-05-06	34.20	35.16	33.24	33.60	9454
2014-05-07	33.00	33.60	31.20	33.00	33535
2014-05-08	32.40	32.88	32.40	32.76	13386
2014-05-09	32.40	33.00	32.40	32.76	14612
2014-05-12	32.88	32.88	31.80	32.16	19900
2014-05-13	31.92	32.16	31.44	32.16	29706
2014-05-14	32.16	32.16	31.20	32.16	29034
2014-05-15	31.80	32.16	31.44	32.04	16143
2014-05-16	32.04	32.16	30.60	31.20	30225
2014-05-19	32.16	32.40	30.24	30.72	23319
2014-05-20	30.60	31.44	30.60	30.96	8581
2014-05-21	30.00	32.40	30.00	32.16	10413
2014-05-22	32.16	34.20	31.80	34.20	15864
2014-05-23	34.44	35.40	33.60	34.92	11003
2014-05-27	34.92	37.20	34.44	34.92	18942
2014-05-28	34.56	35.76	34.32	34.80	4211
2014-05-29	34.80	35.52	34.56	35.28	1639
2014-05-30	34.74	35.76	34.20	35.28	4917
2014-06-02	33.60	35.04	33.60	34.80	5267
2014-06-03	34.20	34.80	34.20	34.68	7237
2014-06-04	33.60	34.68	33.36	33.48	14425
2014-06-05	33.60	33.60	31.26	33.12	23346
2014-06-06	31.20	34.44	31.20	33.84	12343
2014-06-09	32.28	33.60	31.20	33.60	0
2014-06-10	32.28	33.84	32.28	33.00	0
2014-06-11	32.28	34.68	32.28	34.08	21799
2014-06-12	33.00	36.72	33.00	36.72	0
2014-06-13	36.12	37.08	35.88	35.88	10960
2014-06-16	36.00	36.72	35.34	35.76	0
2014-06-17	35.76	36.60	33.12	34.68	0
2014-06-18	35.04	35.16	33.84	34.80	8758
2014-06-19	34.44	34.92	33.84	33.96	9559
2014-06-20	33.84	34.20	33.00	33.60	19119
2014-06-23	33.60	34.20	33.00	33.24	19621
2014-06-24	33.24	33.60	33.00	33.60	6435
2014-06-25	33.12	33.60	33.00	33.60	8427
2014-06-26	33.00	33.60	33.00	33.00	13055
2014-06-27	32.40	33.84	32.40	33.84	8332
2014-06-30	33.00	34.44	33.00	33.96	5742
2014-07-01	32.64	35.40	32.64	34.56	11166
2014-07-02	33.00	35.40	33.00	34.92	7082
2014-07-03	33.84	35.28	33.72	35.04	5127
2014-07-07	34.08	34.68	33.48	33.72	7834
2014-07-08	34.44	34.44	33.48	33.48	7289
2014-07-09	33.24	33.60	33.00	33.36	2887
2014-07-10	33.00	33.60	32.88	33.24	5086
2014-07-11	32.40	33.60	32.40	33.60	9789
2014-07-14	33.60	33.60	33.00	33.60	13152
2014-07-15	33.24	34.80	33.24	33.84	5867
2014-07-16	33.60	34.80	33.60	34.80	17839
2014-07-17	34.80	34.80	33.60	33.84	2062
2014-07-18	33.72	34.20	32.88	33.60	13833
2014-07-21	33.60	34.20	33.00	33.24	11017
2014-07-22	33.00	34.20	33.00	33.36	4442
2014-07-23	33.00	33.36	33.00	33.12	18463
2014-07-24	33.00	33.72	33.00	33.24	9152
2014-07-25	32.40	34.20	32.40	33.00	7328
2014-07-28	33.00	33.12	33.00	33.00	7816
2014-07-29	33.00	33.12	33.00	33.00	22983
2014-07-30	33.00	33.12	33.00	33.00	5777
2014-07-31	33.00	33.12	32.40	32.64	11773
2014-08-01	32.64	33.00	32.40	32.40	10260
2014-08-04	32.10	32.40	31.44	32.40	13843
2014-08-05	31.80	32.40	31.80	32.28	6666
2014-08-06	32.28	32.40	32.16	32.28	12224
2014-08-07	32.40	32.64	31.20	32.28	8193
2014-08-08	32.04	32.52	32.04	32.52	4232
2014-08-11	32.28	32.64	32.28	32.64	8664
2014-08-12	32.52	32.64	32.16	32.64	13642
2014-08-13	31.20	32.64	31.20	32.52	8470
2014-08-14	32.40	32.64	31.80	32.64	15296
2014-08-15	32.64	32.64	32.16	32.52	19761
2014-08-18	32.40	32.76	32.40	32.76	7757
2014-08-19	32.76	33.30	32.40	32.52	7151
2014-08-20	32.40	33.60	32.40	33.24	7455
2014-08-21	32.64	33.72	32.64	33.24	2855
2014-08-22	33.24	34.08	33.12	34.08	7810
2014-08-25	34.08	34.20	33.24	33.72	7733
2014-08-26	33.24	34.44	32.40	32.40	15492
2014-08-27	33.36	33.36	32.40	33.00	7031
2014-08-28	33.00	33.60	32.40	32.64	9703
2014-08-29	32.16	33.00	31.80	33.00	10614
2014-09-02	31.80	33.24	31.80	33.00	7330
2014-09-03	32.40	33.00	32.40	32.88	14508
2014-09-04	32.16	33.00	32.16	32.88	4908
2014-09-05	31.80	32.76	31.80	32.40	10689
2014-09-08	32.40	32.76	32.40	32.64	3557
2014-09-09	31.80	32.76	31.80	32.52	8176
2014-09-10	31.80	32.76	31.80	32.28	8820
2014-09-11	32.10	32.76	31.80	31.80	26219
2014-09-12	31.68	32.64	31.68	32.16	4093
2014-09-15	31.92	32.40	31.56	32.16	39370
2014-09-16	31.80	32.16	31.56	31.80	34757
2014-09-17	31.80	32.04	31.20	31.68	19269
2014-09-18	31.68	31.68	31.20	31.44	12513
2014-09-19	31.20	31.32	30.36	30.84	24139
2014-09-22	30.24	30.84	29.04	30.48	14143
2014-09-23	30.00	30.60	28.68	29.16	31334
2014-09-24	28.80	29.16	27.00	27.84	46900
2014-09-25	27.72	28.20	27.72	28.20	19743
2014-09-26	28.20	33.00	28.20	32.28	19425
2014-09-29	31.20	32.28	30.60	32.28	5527
2014-09-30	31.20	32.40	30.60	32.04	10080
2014-10-01	30.72	31.92	30.72	31.92	23120
2014-10-02	27.60	31.80	27.60	29.52	13409
2014-10-03	29.40	30.60	29.04	30.00	6719
2014-10-06	30.00	30.00	28.92	29.04	3829
2014-10-07	27.84	29.76	27.84	28.44	13623
2014-10-08	27.84	28.32	27.60	28.20	13310
2014-10-09	27.48	39.66	27.48	27.60	18098
2014-10-10	27.12	27.60	25.56	26.04	22649
2014-10-13	25.68	26.70	24.00	24.60	55549
2014-10-14	24.12	26.40	24.00	25.08	17297
2014-10-16	24.60	26.16	24.60	24.96	10552
2014-10-17	25.32	28.68	25.32	28.68	6902
2014-10-20	28.20	28.92	26.40	26.52	10745
2014-10-21	26.40	27.00	24.72	26.40	7419
2014-10-22	25.92	27.00	25.92	25.92	3896
2014-10-23	25.92	50.40	25.92	26.76	10709
2014-10-24	26.52	27.00	26.04	27.00	3243
2014-10-27	26.40	27.96	26.40	27.00	10991
2014-10-28	25.20	27.00	25.20	26.52	10794
2014-10-29	26.40	26.64	25.20	26.40	2924
2014-10-30	25.80	26.40	25.20	25.44	4000
2014-10-31	23.40	26.40	23.40	25.80	3501
2014-11-03	25.80	25.80	24.00	24.36	23489
2014-11-04	24.12	24.72	23.40	24.00	462113
2014-11-05	24.06	25.80	24.00	25.44	19231
2014-11-06	25.44	25.80	24.72	24.96	7676
2014-11-07	24.00	24.60	24.00	24.48	7082
2014-11-10	24.12	24.60	23.40	24.00	20623
2014-11-11	23.40	24.00	23.40	24.00	2769
2014-11-12	23.88	23.88	23.40	23.76	25568
2014-11-13	23.40	23.76	23.40	23.76	1049
2014-11-14	22.20	22.20	21.48	21.96	21385
2014-11-17	21.00	22.08	19.44	21.00	19418
2014-11-18	20.52	21.48	20.52	21.00	13976
2014-11-19	20.64	21.60	20.64	21.36	7558
2014-11-20	20.64	21.36	20.40	21.00	33026
2014-11-21	21.00	21.60	20.40	20.88	7275
2014-11-24	20.16	22.08	20.16	21.84	7668
2014-11-25	21.60	22.20	21.36	22.20	11389
2014-11-26	21.84	24.00	21.60	24.00	18818
2014-11-28	24.12	24.60	22.80	24.00	11336
2014-12-01	24.00	27.48	22.80	26.40	52318
2014-12-02	26.40	27.60	24.00	24.00	33720
2014-12-03	24.00	27.60	24.00	24.96	4228
2014-12-04	24.62	25.80	24.00	24.60	6367
2014-12-05	24.00	25.20	24.00	24.36	8620
2014-12-08	24.00	24.60	24.00	24.60	6912
2014-12-09	24.00	24.60	24.00	24.12	4415
2014-12-10	24.00	24.48	24.00	24.00	7341
2014-12-11	23.76	24.36	23.76	24.00	10949
2014-12-12	24.00	24.60	24.00	24.24	10294
2014-12-15	24.00	24.24	22.80	23.40	17204
2014-12-16	21.60	23.40	21.60	22.80	4671
2014-12-17	22.20	22.80	21.60	21.96	9118
2014-12-18	21.60	23.40	21.60	21.84	9524
2014-12-19	22.56	22.56	21.60	22.56	10499
2014-12-22	26.52	32.40	25.20	27.96	159244
2014-12-23	27.84	28.80	24.60	26.43	115689
2014-12-24	28.67	28.67	25.20	25.68	97333
2014-12-26	25.44	26.04	25.20	25.56	22496
2014-12-29	25.20	28.20	24.72	25.54	40670
2014-12-30	25.44	25.80	24.84	25.32	47270
2014-12-31	24.24	25.32	24.00	24.60	134324
2015-01-02	25.80	27.00	25.20	26.40	136548
2015-01-05	26.40	28.80	21.00	26.40	56099
2015-01-06	26.40	26.40	25.80	26.16	60387
2015-01-07	25.92	26.28	25.32	26.28	118524
2015-01-08	25.56	26.34	25.56	26.04	128329
2015-01-09	26.40	26.40	26.04	26.28	32847
2015-01-12	26.88	27.00	26.16	26.28	69701
2015-01-13	26.34	26.52	26.16	26.16	25624
2015-01-14	26.28	26.52	26.16	26.28	57447
2015-01-15	26.28	26.34	25.68	26.16	19541
2015-01-16	25.44	26.40	25.44	26.16	5685
2015-01-20	25.20	26.40	25.20	26.28	17493
2015-01-21	26.40	26.40	25.80	26.16	6612
2015-01-22	25.80	26.16	25.68	26.16	13453
2015-01-23	26.28	26.40	25.80	26.40	51421
2015-01-26	26.40	26.40	25.32	25.80	14842
2015-01-27	25.32	25.92	25.20	25.92	18790
2015-01-28	25.80	26.40	25.80	26.16	26931
2015-01-29	25.80	26.40	25.80	25.80	16049
2015-01-30	26.04	26.04	25.68	25.80	29030
2015-02-02	25.44	26.16	25.44	25.80	13556
2015-02-03	25.44	26.04	25.44	25.80	25383
2015-02-04	26.04	26.04	25.80	25.92	14791
2015-02-05	25.92	26.04	25.80	25.80	12106
2015-02-06	26.04	26.64	25.80	26.28	226359
2015-02-09	26.28	26.40	26.16	26.40	20641
2015-02-10	25.80	26.76	25.80	26.64	12096
2015-02-11	26.76	26.76	26.16	26.40	35377
2015-02-12	26.40	26.40	26.28	26.40	12332
2015-02-13	26.40	26.40	26.16	26.40	18216
2015-02-17	26.28	26.40	25.80	26.04	10570
2015-02-18	25.80	26.40	25.80	26.40	10218
2015-02-19	25.92	26.40	25.92	26.16	14812
2015-02-20	26.16	26.40	25.92	26.40	5154
2015-02-23	25.80	26.40	25.80	26.40	5210
2015-02-24	26.16	26.40	25.80	26.40	43508
2015-02-25	25.80	28.92	25.80	27.84	41135
2015-02-26	28.32	31.68	27.84	30.60	67950
2015-02-27	31.08	31.20	30.00	30.60	46783
2015-03-02	30.60	31.20	30.48	30.60	30968
2015-03-03	30.00	30.96	30.00	30.60	35919
2015-03-04	30.60	30.60	30.00	30.24	5611
2015-03-05	30.48	30.48	28.80	29.76	8003
2015-03-06	28.80	29.28	28.08	29.28	18889
2015-03-09	29.40	29.76	28.68	29.04	19107
2015-03-10	29.16	29.16	28.80	29.04	9599
2015-03-11	28.44	29.04	28.44	28.68	32511
2015-03-12	28.92	28.92	28.20	28.56	18286
2015-03-13	28.20	28.50	26.88	27.84	28645
2015-03-16	27.60	28.20	26.88	28.20	28423
2015-03-17	28.20	28.80	27.84	28.20	20801
2015-03-18	28.20	28.20	27.60	28.08	31401
2015-03-19	28.20	28.20	27.96	27.96	15238
2015-03-20	28.20	28.20	27.60	27.96	26063
2015-03-23	28.80	28.80	27.36	28.44	13968
2015-03-24	27.60	28.44	27.60	27.84	13127
2015-03-25	27.84	27.84	27.36	27.48	23800
2015-03-26	27.00	27.60	27.00	27.36	5374
2015-03-27	27.60	27.60	26.88	27.12	19743
2015-03-30	27.12	27.60	26.76	27.00	34561
2015-03-31	26.52	27.60	26.40	26.40	18257
2015-04-01	26.16	26.52	26.04	26.40	22842
2015-04-02	26.04	27.48	25.92	27.24	41729
2015-04-06	27.36	28.68	27.00	28.20	16641
2015-04-07	27.60	29.22	27.60	28.80	32938
2015-04-08	29.40	30.00	28.68	29.88	24037
2015-04-09	29.04	30.00	28.80	29.76	4747
2015-04-10	30.00	30.00	29.04	30.00	8207
2015-04-13	29.52	30.00	28.80	29.88	33131
2015-04-14	30.00	30.00	28.92	29.64	16335
2015-04-15	28.80	29.88	28.80	29.40	21146
2015-04-16	29.16	30.00	29.16	29.76	18682
2015-04-17	29.46	29.88	29.40	29.76	28492
2015-04-20	29.40	30.12	29.40	30.00	12924
2015-04-21	30.12	31.80	30.00	30.84	74497
2015-04-22	31.08	31.56	30.36	30.60	26740
2015-04-23	30.60	31.20	30.60	31.08	19600
2015-04-24	31.14	31.56	31.08	31.32	49691
2015-04-27	31.32	32.16	31.20	31.80	19236
2015-04-28	31.68	32.04	31.20	31.20	46554
2015-04-29	31.20	31.20	29.40	30.96	49376
2015-04-30	31.08	31.20	30.24	30.96	16633
2015-05-01	30.24	32.16	30.24	31.80	85025
2015-05-04	31.68	33.12	31.68	32.52	69655
2015-05-05	32.52	33.12	32.28	32.76	43269
2015-05-06	32.64	33.00	32.40	32.64	32983
2015-05-07	33.00	33.48	32.76	33.12	35809
2015-05-08	33.00	33.24	32.52	32.88	11333
2015-05-11	32.76	33.00	32.52	32.64	13019
2015-05-12	32.52	32.68	32.28	32.40	37332
2015-05-13	32.52	32.76	32.28	32.45	14194
2015-05-14	32.52	32.76	32.34	32.76	23045
2015-05-15	32.52	33.24	32.52	33.12	34638
2015-05-18	33.24	36.12	33.00	36.12	98410
2015-05-19	36.00	37.56	35.52	36.00	49454
2015-05-20	36.24	36.36	34.56	35.88	28328
2015-05-21	35.40	35.88	35.04	35.28	26527
2015-05-22	35.04	35.52	34.32	35.16	16587
2015-05-26	34.74	34.93	33.72	34.08	15644
2015-05-27	34.20	34.20	33.12	33.36	13686
2015-05-28	33.12	33.24	31.68	33.12	59217
2015-05-29	33.00	34.80	32.52	34.20	11461
2015-06-01	34.32	34.80	33.36	33.60	6941
2015-06-02	33.36	34.20	33.36	33.96	6458
2015-06-03	33.96	34.68	33.36	34.56	8142
2015-06-04	34.44	34.80	33.60	33.72	23184
2015-06-05	33.84	33.96	33.72	33.84	8147
2015-06-08	33.60	34.08	33.43	33.60	7715
2015-06-09	33.48	33.53	32.28	33.00	40928
2015-06-10	33.00	33.60	32.88	33.00	15954
2015-06-11	33.00	33.60	33.00	33.60	13163
2015-06-12	33.60	33.72	33.00	33.36	10516
2015-06-15	33.36	33.60	33.00	33.48	3661
2015-06-16	33.48	33.60	33.00	33.24	4205
2015-06-17	33.24	33.24	33.00	33.00	24398
2015-06-18	33.36	33.60	33.12	33.24	17571
2015-06-19	33.24	33.48	32.76	33.12	5860
2015-06-22	33.02	33.48	33.00	33.00	4578
2015-06-23	33.00	33.48	32.88	33.24	6507
2015-06-24	33.00	33.14	32.52	32.78	71403
2015-06-25	32.76	33.00	31.20	31.56	26992
2015-06-26	31.56	31.68	31.20	31.68	11929
2015-06-29	31.08	31.68	30.60	31.08	15179
2015-06-30	30.96	31.68	30.96	31.32	10923
2015-07-01	31.44	32.40	31.08	31.44	26362
2015-07-02	31.32	31.44	30.48	31.08	16623
2015-07-06	30.48	31.56	30.00	30.96	88352
2015-07-07	30.72	31.01	29.04	30.37	36209
2015-07-08	30.12	30.48	29.46	30.48	23894
2015-07-09	30.36	30.96	30.00	30.36	15360
2015-07-10	30.48	30.72	30.36	30.60	11611
2015-07-13	30.48	30.72	30.36	30.72	7113
2015-07-14	30.48	30.84	30.24	30.72	10539
2015-07-15	30.66	31.44	30.60	30.96	11617
2015-07-16	30.72	33.00	30.72	33.00	18751
2015-07-17	32.76	34.32	32.76	34.08	36265
2015-07-20	33.60	34.80	33.60	34.44	159101
2015-07-21	34.44	34.44	32.88	33.00	35926
2015-07-22	33.00	33.12	31.56	31.80	248867
2015-07-23	31.56	31.80	30.24	31.20	41096
2015-07-24	31.20	31.20	30.24	30.72	8602
2015-07-27	30.84	31.08	29.04	30.60	15006
2015-07-28	30.36	30.96	29.40	29.88	7775
2015-07-29	29.40	30.00	29.40	29.88	10158
2015-07-30	29.88	30.24	29.52	30.24	5612
2015-07-31	29.88	30.60	29.88	30.36	4740
2015-08-03	30.24	30.48	29.52	29.64	5622
2015-08-04	29.64	31.44	29.04	29.64	10480
2015-08-05	29.72	30.12	29.40	29.88	16587
2015-08-06	29.76	30.00	28.80	29.40	24810
2015-08-07	29.28	29.88	28.68	28.92	24670
2015-08-10	28.80	28.81	28.20	28.68	13034
2015-08-11	28.44	28.80	26.88	28.20	36696
2015-08-12	27.24	28.68	27.24	28.20	12391
2015-08-13	28.32	29.69	28.08	29.28	14651
2015-08-14	29.28	29.28	28.20	28.46	8627
2015-08-17	28.68	28.68	27.36	28.08	15383
2015-08-18	27.84	28.20	27.48	27.84	27510
2015-08-19	27.60	27.84	27.48	27.84	28116
2015-08-20	27.84	28.08	27.72	27.96	17766
2015-08-21	28.08	28.08	27.00	27.31	21544
2015-08-24	27.48	28.08	25.44	27.24	26245
2015-08-25	27.24	28.56	27.12	27.72	15414
2015-08-26	28.20	28.32	27.96	28.20	10231
2015-08-27	28.25	28.25	27.60	27.96	21552
2015-08-28	27.84	28.08	27.36	27.72	9899
2015-08-31	27.60	27.96	27.12	27.60	8356
2015-09-01	27.48	27.96	27.24	27.60	21170
2015-09-02	27.60	27.60	27.12	27.24	11771
2015-09-03	27.48	27.48	27.24	27.24	3843
2015-09-04	27.24	27.24	27.12	27.12	6791
2015-09-08	27.00	27.84	27.00	27.84	15143
2015-09-09	27.72	30.64	27.72	30.12	23502
2015-09-10	30.12	30.24	29.16	29.88	9920
2015-09-11	29.40	30.24	29.04	30.24	18183
2015-09-14	30.24	30.24	29.52	30.24	5726
2015-09-15	30.00	30.60	29.40	29.76	10304
2015-09-16	29.76	30.48	29.76	30.12	18235
2015-09-17	30.00	30.24	30.00	30.12	7214
2015-09-18	30.00	31.20	29.88	31.20	40297
2015-09-21	30.12	31.20	30.12	30.24	9595
2015-09-22	30.16	30.36	29.76	29.76	5546
2015-09-23	29.76	29.88	29.04	29.04	8093
2015-09-24	29.52	30.60	29.16	29.16	54029
2015-09-25	30.96	33.36	30.95	32.28	98049
2015-09-29	32.88	32.88	30.60	31.80	30078
2015-09-30	32.16	32.16	30.60	31.20	19364
2015-10-01	30.60	31.39	30.60	30.84	6669
2015-10-02	31.44	31.56	30.72	31.00	12477
2015-10-05	30.84	31.20	30.84	30.84	11120
2015-10-06	31.20	31.20	30.84	31.08	13578
2015-10-07	31.20	31.20	30.84	31.08	27359
2015-10-08	30.84	31.20	30.84	31.08	13996
2015-10-09	31.20	31.20	30.84	30.96	8326
2015-10-12	30.96	31.08	30.84	30.96	10826
2015-10-13	30.84	31.08	30.30	31.08	12418
2015-10-14	30.48	30.48	28.68	30.00	38674
2015-10-15	30.12	30.12	29.04	29.52	48992
2015-10-16	29.40	30.36	28.92	30.00	99889
2015-10-19	30.00	30.72	29.64	29.64	39414
2015-10-20	29.52	29.52	28.80	29.16	20178
2015-10-21	28.80	29.52	28.80	29.28	21562
2015-10-22	29.04	29.64	29.04	29.40	53866
2015-10-23	29.34	29.76	29.04	29.28	20651
2015-10-26	28.92	29.34	28.80	29.16	22516
2015-10-27	29.52	29.52	28.44	28.80	47122
2015-10-28	28.85	29.04	28.20	28.44	41202
2015-10-29	27.48	28.44	27.36	28.44	85085
2015-10-30	28.44	28.44	27.72	28.08	20977
2015-11-02	27.72	28.20	27.72	28.20	17885
2015-11-03	28.20	28.68	27.84	27.96	10740
2015-11-04	27.84	28.20	27.72	28.08	7510
2015-11-05	28.08	28.32	27.84	28.32	7239
2015-11-06	28.32	28.80	27.84	28.08	8593
2015-11-09	27.97	28.20	27.84	28.20	7657
2015-11-10	27.72	27.97	27.12	27.96	20381
2015-11-11	27.84	28.20	27.11	28.20	11026
2015-11-12	27.36	27.84	27.36	27.72	7912
2015-11-13	27.00	27.60	27.00	27.48	20309
2015-11-16	27.48	28.80	27.48	28.20	14823
2015-11-17	27.84	29.40	27.60	28.44	37491
2015-11-18	28.20	28.80	28.08	28.80	23830
2015-11-19	28.44	29.10	28.20	28.80	20593
2015-11-20	28.80	29.40	28.20	29.16	14178
2015-11-23	29.16	29.16	28.50	28.56	6735
2015-11-24	28.80	29.16	27.84	28.44	24096
2015-11-25	28.44	29.64	28.44	29.28	17723
2015-11-27	28.92	29.28	28.80	29.28	6449
2015-11-30	28.92	29.66	28.92	29.40	20428
2015-12-01	29.28	29.76	28.08	29.76	30291
2015-12-02	29.88	29.88	29.04	29.16	10764
2015-12-03	29.04	29.52	29.04	29.28	16814
2015-12-04	29.28	29.28	28.97	29.04	17943
2015-12-07	28.68	31.80	28.68	30.84	61934
2015-12-08	30.84	35.28	30.84	34.68	130103
2015-12-09	33.84	34.68	33.00	33.96	55733
2015-12-10	33.36	34.20	32.64	33.72	37235
2015-12-11	31.92	33.60	31.56	31.68	58516
2015-12-14	31.32	33.72	31.32	31.68	92241
2015-12-15	31.68	32.52	30.84	30.96	80439
2015-12-16	31.08	33.12	31.08	32.76	69224
2015-12-17	32.76	33.72	32.64	33.36	68057
2015-12-18	33.36	33.72	28.20	28.56	375893
2015-12-21	30.12	30.52	27.85	28.20	123724
2015-12-22	28.68	30.00	28.08	29.10	22367
2015-12-23	29.52	29.52	28.80	29.52	16701
2015-12-24	29.52	29.52	28.80	29.04	5572
2015-12-28	28.92	29.40	28.92	29.04	18038
2015-12-29	28.80	29.88	28.80	29.64	15600
2015-12-30	30.00	30.00	29.04	29.40	12058
2015-12-31	29.40	31.08	29.16	31.08	26291
2016-01-04	30.60	30.96	29.04	30.96	40335
2016-01-05	30.36	31.68	29.64	29.88	19474
2016-01-06	30.36	30.48	29.16	29.52	19348
2016-01-07	29.28	29.28	28.74	29.28	22474
2016-01-08	29.76	29.76	28.68	28.92	14114
2016-01-11	28.92	29.88	28.50	29.52	28808
2016-01-12	29.28	29.76	28.44	28.80	10495
2016-01-13	29.40	29.40	28.08	28.32	23297
2016-01-14	28.80	28.80	27.60	27.84	20271
2016-01-15	27.60	27.72	26.76	27.48	35251
2016-01-19	27.60	28.49	26.64	26.76	24548
2016-01-20	26.52	26.76	24.96	25.68	44867
2016-01-21	25.92	26.16	24.60	25.92	36301
2016-01-22	26.28	28.20	26.28	27.00	18781
2016-01-25	27.00	27.78	27.00	27.24	5196
2016-01-26	27.48	27.72	27.25	27.48	11848
2016-01-27	27.60	28.20	27.36	27.48	11049
2016-01-28	27.72	28.08	27.12	27.24	13254
2016-01-29	27.12	29.40	27.12	29.04	24358
2016-02-01	28.68	30.12	28.56	30.00	45656
2016-02-02	30.00	30.24	29.06	29.76	35329
2016-02-03	30.12	30.84	29.40	30.24	31499
2016-02-04	30.36	30.96	29.40	30.24	50842
2016-02-05	30.36	30.36	29.40	29.76	24774
2016-02-08	29.28	29.40	28.20	28.80	30410
2016-02-09	28.32	28.68	27.72	28.68	51313
2016-02-10	28.80	29.04	28.44	28.56	15724
2016-02-11	28.08	28.56	27.60	27.96	29915
2016-02-12	27.96	28.80	27.96	28.20	37435
2016-02-16	28.32	28.80	27.72	28.20	22819
2016-02-17	28.20	28.80	27.96	28.08	11656
2016-02-18	28.08	28.20	27.60	28.08	22564
2016-02-19	28.08	29.64	27.72	28.68	14534
2016-02-22	28.92	29.28	27.98	29.28	42753
2016-02-23	29.28	29.28	28.79	29.28	34026
2016-02-24	28.56	28.56	27.60	28.08	33943
2016-02-25	28.08	28.68	28.08	28.32	12258
2016-02-26	28.32	28.32	27.96	28.20	14288
2016-02-29	27.84	29.52	27.84	29.28	63765
2016-03-01	29.52	29.52	28.20	29.28	30134
2016-03-02	28.20	28.44	27.96	28.44	8246
2016-03-03	28.32	28.32	28.32	27.96	34604
2016-03-04	27.96	28.56	27.54	27.60	32197
2016-03-07	27.36	28.20	27.36	27.84	16300
2016-03-08	27.84	28.32	27.36	27.84	26940
2016-03-09	27.48	28.20	27.36	27.36	16838
2016-03-10	27.84	27.84	27.84	27.60	57714
2016-03-11	27.60	27.60	27.60	27.96	9013
2016-03-14	28.08	28.08	27.36	27.72	18740
2016-03-15	27.72	27.72	27.72	27.84	20297
2016-03-16	27.72	28.68	27.60	27.84	24957
2016-03-17	27.84	28.20	27.30	27.84	26328
2016-03-18	27.84	28.56	27.72	28.20	22024
2016-03-21	28.20	28.80	27.96	28.44	35530
2016-03-22	28.32	28.80	27.12	28.56	7382
2016-03-23	28.56	29.52	27.72	28.20	42241
2016-03-24	28.20	28.20	28.20	27.96	21021
2016-03-28	27.84	28.68	27.84	28.08	7615
2016-03-29	27.96	28.44	27.72	28.20	20855
2016-03-30	27.96	28.68	27.60	27.72	24986
2016-03-31	27.96	28.44	27.90	27.72	58957
2016-04-01	28.20	28.56	27.72	27.72	22978
2016-04-04	27.84	28.44	27.72	28.08	14695
2016-04-05	28.08	28.08	28.08	28.20	22084
2016-04-06	28.44	28.50	28.08	28.20	27748
2016-04-07	27.96	28.20	27.72	27.96	23271
2016-04-08	28.20	28.44	27.72	27.96	22061
2016-04-11	28.08	28.44	27.60	27.72	23170
2016-04-12	27.60	28.32	27.48	28.20	25282
2016-04-13	28.20	28.20	27.72	27.84	27479
2016-04-14	27.72	28.32	27.18	27.84	21739
2016-04-15	27.36	28.32	27.00	27.36	45804
2016-04-18	27.36	28.32	27.12	27.36	22032
2016-04-19	27.36	27.84	27.24	27.48	19260
2016-04-20	27.48	27.60	27.00	27.36	20162
2016-04-21	27.36	27.60	26.64	27.24	32232
2016-04-22	27.00	27.72	27.00	27.36	18241
2016-04-25	27.36	27.84	27.36	27.60	19061
2016-04-26	27.60	27.84	26.52	27.24	82647
2016-04-27	27.00	27.12	25.92	26.28	105202
2016-04-28	26.04	26.34	25.44	25.92	200389
2016-04-29	25.92	27.00	25.92	26.76	29400
2016-05-02	26.64	27.60	26.62	27.00	37608
2016-05-03	26.76	27.12	26.52	27.12	11246
2016-05-04	26.76	27.54	26.40	27.48	22870
2016-05-05	27.36	27.60	26.88	27.48	14041
2016-05-06	27.24	27.48	26.76	27.36	16965
2016-05-09	27.24	27.48	27.00	27.48	13724
2016-05-10	27.36	27.56	27.12	27.48	26953
2016-05-11	27.12	27.60	27.12	27.60	12245
2016-05-12	27.48	27.60	27.36	27.48	28312
2016-05-13	27.24	28.08	27.24	27.72	41455
2016-05-16	27.60	28.44	27.36	28.44	28219
2016-05-17	28.68	28.86	28.32	28.56	25252
2016-05-18	28.68	28.80	28.44	28.56	39843
2016-05-19	28.68	28.80	28.20	28.68	35310
2016-05-20	28.68	28.68	28.08	28.08	25205
2016-05-23	28.20	28.68	27.00	27.60	24791
2016-05-24	27.72	27.96	27.24	27.72	18475
2016-05-25	27.60	28.44	27.12	28.32	25202
2016-05-26	28.08	28.56	27.72	28.20	28208
2016-05-27	28.20	28.32	27.48	28.08	18816
2016-05-31	27.72	28.80	27.60	28.44	146252
2016-06-01	28.68	29.34	27.00	28.20	56367
2016-06-02	27.96	28.14	27.00	28.08	44209
2016-06-03	27.84	27.96	27.12	27.60	97257
2016-06-06	27.36	28.20	27.36	27.96	24147
2016-06-07	27.96	28.68	27.60	28.44	30573
2016-06-08	28.20	28.68	27.60	28.08	20234
2016-06-09	27.96	28.44	27.24	27.96	42010
2016-06-10	27.48	28.20	27.36	28.08	31600
2016-06-13	27.60	27.96	26.16	26.64	94796
2016-06-14	26.76	27.24	25.26	25.56	51399
2016-06-15	25.44	25.68	24.54	25.32	83864
2016-06-16	25.20	26.04	24.96	25.68	40004
2016-06-17	25.44	25.68	25.08	25.56	36785
2016-06-20	25.44	26.04	25.32	25.92	38481
2016-06-21	25.80	26.88	25.32	26.88	49136
2016-06-22	27.48	27.48	25.92	27.24	56990
2016-06-23	27.36	29.16	27.36	28.56	134485
2016-06-24	27.96	28.32	27.24	27.60	1724643
2016-06-27	27.24	27.48	25.92	25.92	90705
2016-06-28	26.28	26.40	25.20	25.56	100081
2016-06-29	25.92	26.04	25.32	25.92	62621
2016-06-30	26.04	26.76	25.44	26.64	192617
2016-07-01	26.28	27.36	26.16	26.88	54257
2016-07-05	26.88	27.00	25.92	26.64	54730
2016-07-06	26.40	27.18	26.28	27.00	67687
2016-07-07	27.00	27.00	26.40	26.64	44457
2016-07-08	26.76	27.12	26.52	26.76	55895
2016-07-11	26.88	27.00	26.40	26.76	51538
2016-07-12	27.00	27.96	26.76	27.36	60080
2016-07-13	27.48	27.72	26.52	27.24	59910
2016-07-14	27.36	27.36	26.88	27.00	27069
2016-07-15	27.24	27.24	26.52	27.00	43128
2016-07-18	26.76	27.60	26.64	27.60	38627
2016-07-19	27.36	27.72	27.00	27.48	35644
2016-07-20	27.36	27.72	26.40	27.60	35072
2016-07-21	27.72	28.08	27.12	27.72	40911
2016-07-22	27.60	27.60	27.24	27.48	20238
2016-07-25	27.36	27.36	27.00	27.12	25894
2016-07-26	27.00	27.84	27.00	27.72	47473
2016-07-27	27.72	28.56	27.60	28.56	61206
2016-07-28	28.56	29.28	28.20	29.16	48911
2016-07-29	28.92	29.46	28.20	29.04	120369
2016-08-01	29.04	29.40	28.98	29.40	48714
2016-08-02	29.28	29.52	28.80	28.80	40115
2016-08-03	28.68	29.40	28.68	29.04	44652
2016-08-04	28.92	29.34	28.56	28.56	21098
2016-08-05	28.92	28.92	27.84	27.96	77949
2016-08-08	27.96	28.44	27.84	27.96	30540
2016-08-09	27.96	28.20	27.60	27.72	18279
2016-08-10	27.72	27.83	27.36	27.60	28556
2016-08-11	27.60	27.90	27.36	27.84	18576
2016-08-12	27.84	27.96	27.48	27.96	36930
2016-08-15	27.96	28.56	27.60	28.44	14895
2016-08-16	28.32	28.32	27.60	28.20	26794
2016-08-17	28.20	28.20	26.88	27.48	45520
2016-08-18	27.60	27.84	27.24	27.84	15117
2016-08-19	27.84	28.20	27.36	27.60	28970
2016-08-22	27.36	27.96	27.36	27.72	10985
2016-08-23	27.60	28.08	27.60	28.08	12772
2016-08-24	28.20	28.20	27.60	27.72	13744
2016-08-25	27.84	28.20	27.84	28.08	12320
2016-08-26	28.32	28.80	27.60	28.20	16260
2016-08-29	28.08	28.68	28.08	28.44	13062
2016-08-30	28.20	28.80	28.14	28.68	62174
2016-08-31	28.80	30.00	28.37	29.88	59462
2016-09-01	29.88	29.88	28.92	29.76	23409
2016-09-02	29.76	29.88	29.16	29.40	25097
2016-09-06	29.28	29.88	29.04	29.88	50462
2016-09-07	29.64	29.88	29.28	29.28	75445
2016-09-08	29.28	29.88	29.28	29.88	82391
2016-09-09	30.00	30.00	29.52	29.64	59369
2016-09-12	29.52	30.00	29.16	29.76	70433
2016-09-13	28.80	30.00	28.80	29.40	80300
2016-09-14	29.40	29.88	29.40	29.52	71540
2016-09-15	29.40	29.58	29.16	29.40	40445
2016-09-16	29.88	29.88	28.08	28.56	338713
2016-09-19	28.44	29.28	28.26	28.56	20090
2016-09-20	27.96	28.80	27.96	28.08	28427
2016-09-21	28.44	28.44	27.84	28.08	27224
2016-09-22	27.96	28.44	27.48	27.60	59259
2016-09-23	27.60	27.84	27.36	27.36	44648
2016-09-26	27.36	27.78	27.12	27.36	57079
2016-09-27	27.24	27.58	26.34	27.24	41070
2016-09-28	27.12	27.42	26.40	26.88	372912
2016-09-29	26.88	27.48	26.76	27.00	92257
2016-09-30	27.00	28.14	27.00	28.08	196622
2016-10-03	28.08	28.56	27.00	27.36	25442
2016-10-04	27.36	27.36	26.76	26.88	32481
2016-10-05	26.88	26.88	26.16	26.28	96653
2016-10-06	26.28	26.28	25.80	26.16	48874
2016-10-07	26.16	26.28	25.92	26.16	30187
2016-10-10	26.04	26.88	25.92	26.88	26296
2016-10-11	26.76	26.76	26.16	26.16	20929
2016-10-12	26.28	26.28	26.04	26.16	23973
2016-10-13	26.16	26.28	25.92	26.16	28734
2016-10-14	26.04	26.28	25.68	25.68	46043
2016-10-17	25.80	26.40	25.20	25.20	65229
2016-10-18	25.80	25.80	24.60	25.80	30281
2016-10-19	25.80	25.80	24.60	25.80	37920
2016-10-20	24.60	25.80	24.60	25.20	21054
2016-10-21	24.60	24.90	24.00	24.60	39678
2016-10-24	25.20	25.20	24.00	24.60	33490
2016-10-25	24.00	25.50	24.00	25.20	49427
2016-10-26	24.60	25.80	24.00	25.20	44993
2016-10-27	25.20	25.80	24.60	24.60	27589
2016-10-28	24.60	25.20	24.60	25.20	21905
2016-10-31	25.20	25.80	24.00	25.20	52047
2016-11-01	25.20	25.20	24.60	24.60	14841
2016-11-02	24.00	25.20	24.00	24.00	39716
2016-11-03	24.60	24.60	23.40	24.00	32989
2016-11-04	24.00	24.60	23.40	24.00	27370
2016-11-07	24.00	24.60	24.00	24.60	30833
2016-11-08	24.60	24.60	16.80	22.80	250400
2016-11-09	21.60	22.20	18.30	20.40	287142
2016-11-10	21.00	21.60	18.00	19.80	161458
2016-11-11	18.60	19.80	16.80	18.00	698593
2016-11-14	18.60	18.60	16.80	18.00	152110
2016-11-15	18.00	19.20	17.40	18.00	136286
2016-11-16	17.40	19.80	17.40	19.80	123083
2016-11-17	19.80	19.80	18.60	19.80	115719
2016-11-18	19.80	19.80	18.60	19.20	119465
2016-11-21	19.80	19.80	18.60	19.20	109150
2016-11-22	19.80	21.00	18.60	20.40	95139
2016-11-23	20.40	21.00	19.80	20.40	30626
2016-11-25	20.40	21.00	20.40	21.00	17993
2016-11-28	21.00	21.60	20.40	20.40	68533
2016-11-29	20.40	21.00	19.80	19.80	34420
2016-11-30	19.80	21.00	19.20	20.40	155005
2016-12-01	20.40	21.00	19.80	20.40	48143
2016-12-02	19.80	19.80	17.40	18.60	94925
2016-12-05	19.20	19.80	18.60	18.90	59599
2016-12-06	19.20	19.80	18.60	19.80	69022
2016-12-07	19.20	19.80	18.60	18.60	104373
2016-12-08	18.60	19.20	18.00	18.60	93018
2016-12-09	18.60	19.20	18.00	18.60	115678
2016-12-12	19.20	19.20	18.00	18.60	88463
2016-12-13	19.20	19.20	17.40	18.00	170265
2016-12-14	18.00	18.00	16.20	18.00	94991
2016-12-15	18.00	18.00	17.10	17.40	39520
2016-12-16	18.00	18.60	16.80	18.00	165966
2016-12-19	18.00	18.00	16.80	16.80	158895
2016-12-20	16.80	18.00	16.20	18.00	61236
2016-12-21	17.40	17.40	16.20	16.80	122833
2016-12-22	16.20	17.40	16.20	16.50	59908
2016-12-23	16.80	16.80	15.60	16.80	93331
2016-12-27	16.80	16.80	15.60	16.80	51408
2016-12-28	16.20	16.80	15.60	15.60	119458
2016-12-29	15.60	16.20	15.60	16.20	66855
2016-12-30	16.20	19.80	15.60	18.60	170194
2017-01-03	19.20	19.20	17.40	18.60	76267
2017-01-04	17.40	18.00	17.40	18.00	39698
2017-01-05	17.40	18.60	17.40	18.00	54284
2017-01-06	17.40	18.00	17.40	18.00	44467
2017-01-09	18.00	18.00	16.80	17.40	80177
2017-01-10	17.40	18.00	16.80	18.00	14480
2017-01-11	17.40	18.00	16.80	17.40	32871
2017-01-12	17.40	18.00	16.80	17.40	47542
2017-01-13	17.40	18.00	17.40	18.00	39827
2017-01-17	17.40	18.00	16.80	17.40	63642
2017-01-18	17.40	18.00	16.80	17.40	30420
2017-01-19	18.00	18.00	16.80	16.80	20853
2017-01-20	16.80	18.00	16.50	17.40	52837
2017-01-23	17.40	18.00	17.40	17.40	27020
2017-01-24	17.40	17.40	16.20	17.40	13907
2017-01-25	17.40	18.00	16.80	18.00	25174
2017-01-26	18.00	18.00	17.40	17.40	26554
2017-01-27	17.40	18.00	16.80	16.80	26184
2017-01-30	16.80	17.40	16.80	16.80	17333
2017-01-31	16.80	19.20	16.20	18.60	63739
2017-02-01	18.60	18.60	17.40	17.40	17533
2017-02-02	17.40	18.30	17.40	18.00	72274
2017-02-03	18.00	18.00	17.40	17.40	25983
2017-02-06	17.40	18.00	16.80	17.10	25685
2017-02-07	16.80	17.40	16.80	16.80	16681
2017-02-08	17.40	17.40	16.20	16.80	54171
2017-02-09	16.80	17.10	16.20	16.80	26831
2017-02-10	16.80	17.40	16.20	16.80	28428
2017-02-13	16.20	16.80	15.60	16.20	93055
2017-02-14	15.60	16.20	15.60	15.60	33589
2017-02-15	15.60	16.20	15.60	16.20	13619
2017-02-16	15.60	16.20	15.60	15.60	30621
2017-02-17	16.20	16.20	15.60	15.90	31727
2017-02-21	16.20	16.20	15.60	16.20	28400
2017-02-22	16.20	16.20	15.60	15.60	31853
2017-02-23	15.60	16.20	15.60	15.60	50643
2017-02-24	15.60	16.20	15.30	15.90	39900
2017-02-27	15.60	16.20	15.60	16.20	23964
2017-02-28	15.60	16.20	15.60	16.20	52774
2017-03-01	16.20	16.20	15.00	15.60	84410
2017-03-02	15.60	15.60	15.00	15.00	27507
2017-03-03	15.00	15.60	15.00	15.60	28539
2017-03-06	15.60	15.60	14.40	15.00	163001
2017-03-07	15.00	15.00	14.40	14.40	39831
2017-03-08	14.40	15.00	14.40	14.40	26690
2017-03-09	14.40	15.00	12.60	14.10	185362
2017-03-10	14.40	14.40	12.60	13.20	97752
2017-03-13	13.20	14.40	12.90	13.80	56087
2017-03-14	13.80	13.80	13.20	13.20	27137
2017-03-15	13.80	15.00	13.20	15.00	142905
2017-03-16	15.00	16.80	14.40	16.80	68839
2017-03-17	16.20	18.00	16.20	16.80	171082
2017-03-20	16.80	17.40	16.20	16.80	75394
2017-03-21	16.80	17.40	15.00	16.20	202526
2017-03-22	16.20	16.20	15.60	15.60	56268
2017-03-23	15.60	16.20	15.60	16.20	28649
2017-03-24	16.20	16.20	15.00	15.60	47777
2017-03-27	15.00	16.20	15.00	15.90	49874
2017-03-28	15.60	16.20	15.60	15.60	21390
2017-03-29	15.60	16.20	15.60	15.90	20954
2017-03-30	15.60	17.10	15.60	16.80	44546
2017-03-31	16.20	17.40	16.20	17.40	103552
2017-04-03	17.40	17.40	16.80	17.10	26070
2017-04-04	17.40	17.40	16.80	17.40	21990
2017-04-05	17.40	18.00	16.80	17.70	66212
2017-04-06	18.00	19.20	16.80	18.00	87411
2017-04-07	17.40	18.60	17.40	18.60	31532
2017-04-10	18.60	18.90	18.00	18.60	81846
2017-04-11	18.00	18.60	18.00	18.30	28942
2017-04-12	18.00	18.60	18.00	18.30	16679
2017-04-13	18.00	19.20	18.00	18.00	58202
2017-04-17	18.60	18.60	17.40	18.00	27745
2017-04-18	18.00	18.60	17.40	18.60	30668
2017-04-19	18.60	18.60	18.00	18.00	29322
2017-04-20	18.00	18.60	18.00	18.60	25782
2017-04-21	18.00	18.60	18.00	18.60	36584
2017-04-24	18.00	18.60	18.00	18.30	19232
2017-04-25	18.00	18.60	18.00	18.00	29391
2017-04-26	18.00	18.60	17.40	18.00	56443
2017-04-27	18.00	18.30	16.80	17.70	55231
2017-04-28	17.40	18.00	17.40	18.00	38278
2017-05-01	17.40	18.00	17.40	17.70	17575
2017-05-02	17.40	17.40	15.60	16.80	38363
2017-05-03	16.80	16.80	16.20	16.50	16192
2017-05-04	16.20	16.20	15.00	15.60	44260
2017-05-05	15.00	16.20	15.00	15.60	31659
2017-05-08	15.60	16.20	15.00	15.00	17259
2017-05-09	15.00	15.90	15.00	15.60	17354
2017-05-10	15.00	16.20	15.00	15.60	16378
2017-05-11	15.60	16.20	15.00	15.00	23864
2017-05-12	15.00	15.60	15.00	15.00	33537
2017-05-15	15.00	16.20	15.00	15.30	18336
2017-05-16	15.60	15.60	15.00	15.60	15965
2017-05-17	15.00	15.60	13.80	15.00	86379
2017-05-18	14.40	15.00	14.40	14.70	7829
2017-05-19	14.40	15.00	13.80	14.40	49740
2017-05-22	14.40	14.70	13.80	14.10	40121
2017-05-23	14.40	14.40	13.80	14.40	34853
2017-05-24	14.40	15.00	14.40	15.00	18975
2017-05-25	15.00	15.00	14.40	14.40	26673
2017-05-26	13.80	14.40	13.20	13.20	42372
2017-05-30	13.20	14.40	13.20	13.80	24951
2017-05-31	13.80	14.40	13.20	13.20	49208
2017-06-01	13.80	15.00	13.80	14.40	37406
2017-06-02	15.00	15.00	13.80	15.00	34331
2017-06-05	14.40	14.70	13.80	13.80	15592
2017-06-06	13.80	14.40	13.20	13.80	27658
2017-06-07	13.80	14.18	13.20	13.20	26687
2017-06-08	13.20	13.80	13.20	13.80	32076
2017-06-09	13.80	13.80	13.20	13.80	21500
2017-06-12	13.80	14.40	13.20	13.80	25387
2017-06-13	13.80	14.40	13.80	14.10	23801
2017-06-14	13.80	14.40	13.80	13.80	18958
2017-06-15	13.80	14.40	13.80	13.80	16544
2017-06-16	13.20	14.40	13.20	14.40	77493
2017-06-19	14.40	15.00	13.80	14.40	38582
2017-06-20	13.80	15.60	13.80	15.00	66501
2017-06-21	15.00	16.50	15.00	15.00	52785
2017-06-22	15.00	16.20	15.00	15.30	37767
2017-06-23	15.60	16.05	15.00	15.60	593659
2017-06-26	15.60	16.20	15.60	16.20	28785
2017-06-27	16.20	16.20	14.40	15.00	31482
2017-06-28	15.00	15.60	15.00	15.60	23948
2017-06-29	15.60	15.60	14.40	14.40	24566
2017-06-30	14.40	15.00	14.40	15.00	17568
2017-07-03	15.00	15.30	14.40	15.00	12813
2017-07-05	14.40	15.00	14.40	14.40	27466
2017-07-06	14.40	15.00	14.40	14.40	17183
2017-07-07	14.40	15.00	13.80	15.00	33786
2017-07-10	14.40	15.00	13.80	13.80	42521
2017-07-11	13.80	14.40	13.80	13.80	31720
2017-07-12	13.80	14.40	13.20	14.40	29792
2017-07-13	13.80	14.40	13.20	13.80	28221
2017-07-14	13.80	14.40	13.20	13.80	27301
2017-07-17	13.80	14.40	13.20	14.40	20821
2017-07-18	14.40	15.00	13.80	14.40	30909
2017-07-19	14.40	15.00	14.10	15.00	17907
2017-07-20	15.00	15.00	14.40	15.00	19394
2017-07-21	15.00	16.20	14.40	15.60	56012
2017-07-24	15.60	16.20	15.00	15.00	17686
2017-07-25	15.60	16.20	15.00	15.00	26723
2017-07-26	15.00	15.60	14.40	14.40	21226
2017-07-27	15.00	15.60	14.40	14.40	19473
2017-07-28	14.40	15.00	13.80	13.80	26596
2017-07-31	13.80	14.40	13.80	13.80	15117
2017-08-01	13.80	14.40	13.80	14.40	21562
2017-08-02	13.80	14.40	13.80	13.80	20223
2017-08-03	14.40	14.40	13.80	13.80	24378
2017-08-04	14.40	14.40	13.80	13.80	17918
2017-08-07	13.80	14.40	13.80	13.80	26762
2017-08-08	13.80	14.40	13.20	13.80	43448
2017-08-09	13.20	13.80	13.20	13.20	19370
2017-08-10	13.20	13.80	13.20	13.20	29121
2017-08-11	13.80	13.80	13.20	13.20	16141
2017-08-14	13.80	14.10	13.20	13.80	25509
2017-08-15	13.20	14.40	13.20	13.20	47864
2017-08-16	13.20	13.80	13.20	13.80	11089
2017-08-17	13.20	13.80	13.20	13.20	39057
2017-08-18	13.20	14.40	12.60	14.40	71506
2017-08-21	13.80	14.40	13.20	13.80	33727
2017-08-22	13.20	15.60	13.20	15.00	129536
2017-08-23	15.00	15.00	14.40	15.00	24315
2017-08-24	15.00	15.00	13.80	14.70	27666
2017-08-25	15.00	15.60	14.40	15.60	34837
2017-08-28	15.60	15.60	14.40	14.40	46044
2017-08-29	14.40	15.30	13.80	14.70	64510
2017-08-30	15.00	15.00	14.40	15.00	32671
2017-08-31	15.00	15.00	14.40	15.00	44668
2017-09-01	15.00	15.60	14.40	15.60	25462
2017-09-05	15.60	15.60	15.00	15.00	24497
2017-09-06	15.00	15.60	15.00	15.00	29232
2017-09-07	15.00	15.30	14.40	14.40	19803
2017-09-08	14.40	15.00	14.40	14.40	13117
2017-09-11	14.40	15.00	13.20	13.50	105575
2017-09-12	13.80	13.80	12.60	13.20	125454
2017-09-13	13.20	13.80	12.60	12.60	60957
2017-09-14	12.60	13.20	12.60	13.20	74823
2017-09-15	13.20	13.80	12.60	13.80	91930
2017-09-18	13.80	14.40	13.20	13.80	35516
2017-09-19	13.80	14.10	13.20	13.80	24212
2017-09-20	13.80	13.80	13.20	13.20	28089
2017-09-21	13.20	13.80	13.20	13.20	15840
2017-09-22	13.80	13.80	12.60	13.20	37463
2017-09-25	13.20	13.50	12.60	12.90	37514
2017-09-26	13.20	13.20	12.60	12.60	26832
2017-09-27	13.20	13.20	12.60	13.20	28060
2017-09-28	13.20	13.20	12.60	12.60	10980
2017-09-29	12.60	13.20	10.80	11.40	177863
2017-10-02	12.00	12.36	11.76	12.00	80403
2017-10-03	12.00	12.00	11.39	11.39	74291
2017-10-04	11.47	11.64	10.53	10.62	135494
2017-10-05	10.62	11.40	10.53	11.34	47453
2017-10-06	11.34	11.88	11.16	11.44	62400
2017-10-09	11.60	11.88	11.16	11.69	32567
2017-10-10	11.76	11.76	10.80	11.28	47424
2017-10-11	11.16	11.28	10.80	10.98	21468
2017-10-12	11.06	11.28	10.61	10.86	28968
2017-10-13	10.92	10.92	10.50	10.50	35653
2017-10-16	10.42	10.95	10.34	10.80	43826
2017-10-17	10.65	10.80	10.38	10.56	20711
2017-10-18	10.65	10.80	10.52	10.54	23136
2017-10-19	10.56	10.59	9.74	10.08	36000
2017-10-20	10.32	10.32	9.89	10.01	22289
2017-10-23	10.08	10.08	9.36	9.48	57732
2017-10-24	9.55	9.60	8.76	8.82	87398
2017-10-25	8.88	9.24	7.34	9.00	100400
2017-10-26	9.06	10.50	9.00	10.08	35243
2017-10-27	10.14	10.44	9.48	9.87	57117
2017-10-30	9.94	10.32	9.94	10.08	33937
2017-10-31	10.15	10.20	9.60	9.96	45811
2017-11-01	10.08	10.19	9.72	9.72	24523
2017-11-02	9.78	9.96	9.48	9.60	48772
2017-11-03	9.60	9.60	9.07	9.24	34143
2017-11-06	9.15	9.40	9.01	9.01	23178
2017-11-07	9.00	9.43	8.76	8.78	30877
2017-11-08	8.76	8.95	8.26	8.52	48207
2017-11-09	8.40	8.76	8.13	8.40	30428
2017-11-10	8.40	8.52	8.16	8.16	32248
2017-11-13	8.12	8.16	7.68	7.80	44343
2017-11-14	7.80	7.80	7.32	7.32	64774
2017-11-15	7.24	8.64	7.23	7.79	87649
2017-11-16	7.86	8.64	7.84	8.22	49280
2017-11-17	8.16	8.82	8.16	8.53	86655
2017-11-20	8.40	8.83	8.26	8.30	37161
2017-11-21	8.37	8.76	8.29	8.62	36105
2017-11-22	8.67	8.76	8.52	8.58	25426
2017-11-24	8.59	8.66	8.40	8.64	25722
2017-11-27	8.55	8.64	8.28	8.54	35438
2017-11-28	8.61	9.27	8.40	8.99	58389
2017-11-29	9.06	9.48	9.00	9.39	97974
2017-11-30	9.48	10.79	9.48	10.06	223509
2017-12-01	10.06	11.64	10.06	11.53	85970
2017-12-04	11.70	12.48	10.68	10.92	82155
2017-12-05	10.92	11.28	10.20	10.27	60599
2017-12-06	10.32	11.02	10.32	10.44	41836
2017-12-07	10.46	10.80	10.20	10.62	30371
2017-12-08	10.56	11.04	10.44	10.74	41791
2017-12-11	10.92	10.92	9.48	9.60	128623
2017-12-12	9.60	10.31	9.60	9.72	28311
2017-12-13	9.84	10.04	9.60	9.68	25485
2017-12-14	9.72	10.20	9.48	9.49	30621
2017-12-15	9.40	9.60	8.79	8.83	106529
2017-12-18	8.91	9.65	8.86	9.06	97011
2017-12-19	8.88	9.12	8.59	8.67	62414
2017-12-20	8.64	8.76	8.31	8.48	127201
2017-12-21	8.52	8.84	7.96	8.16	97680
2017-12-22	8.16	8.16	7.82	8.03	111582
2017-12-26	8.03	9.00	7.98	8.69	145589
2017-12-27	9.24	9.36	8.74	9.30	65330
2017-12-28	9.36	10.02	9.12	9.62	109755
2017-12-29	9.60	10.34	9.54	10.19	82553
2018-01-02	10.28	10.44	9.77	10.24	39633
2018-01-03	10.03	10.32	9.38	9.99	42908
2018-01-04	9.95	10.08	9.57	9.77	25660
2018-01-05	9.69	11.40	9.68	10.90	112388
2018-01-08	11.29	11.30	10.86	11.01	42652
2018-01-09	10.83	10.86	10.49	10.65	28605
2018-01-10	10.42	11.28	10.20	11.28	32120
2018-01-11	11.19	12.48	11.04	12.36	118951
2018-01-12	12.48	12.60	11.44	11.73	75283
2018-01-16	11.86	12.48	11.58	11.79	42686
2018-01-17	11.88	12.36	11.57	11.73	35106
2018-01-18	11.76	11.88	11.40	11.51	33178
2018-01-19	11.29	11.88	11.04	11.76	23496
2018-01-22	11.76	12.00	11.46	11.82	22600
2018-01-23	11.79	12.12	11.76	12.12	38601
2018-01-24	12.12	12.12	11.64	11.65	25346
2018-01-25	11.64	11.85	11.37	11.64	43610
2018-01-26	11.77	11.88	11.34	11.83	25416
2018-01-29	11.64	11.88	11.40	11.80	16777
2018-01-30	11.76	11.87	11.34	11.52	30769
2018-01-31	11.46	11.82	11.16	11.32	35127
2018-02-01	11.35	11.59	10.38	10.56	54988
2018-02-02	10.44	10.63	9.87	10.09	32110
2018-02-05	10.08	10.08	9.00	9.02	41968
2018-02-06	9.02	9.64	9.02	9.27	44313
2018-02-07	9.37	9.48	9.00	9.17	31632
2018-02-08	9.36	9.46	9.00	9.00	41440
2018-02-09	9.10	9.48	8.91	9.24	35361
2018-02-12	9.06	9.58	9.00	9.55	20546
2018-02-13	15.72	15.96	13.98	14.76	1581469
2018-02-14	15.00	15.66	14.64	15.36	461452
2018-02-15	15.48	15.60	14.76	15.60	277217
2018-02-16	15.36	15.84	15.24	15.24	221914
2018-02-20	15.24	16.20	14.88	15.00	146005
2018-02-21	14.88	15.24	14.40	14.88	137785
2018-02-22	15.12	15.12	14.52	14.76	153955
2018-02-23	14.76	15.36	14.16	15.00	199976
2018-02-26	15.24	15.72	14.88	15.48	137404
2018-02-27	15.36	15.72	14.88	15.00	83664
2018-02-28	14.88	15.72	14.76	15.48	166387
2018-03-01	15.36	15.84	15.00	15.24	146016
2018-03-02	15.00	16.08	14.88	15.72	109700
2018-03-05	15.60	16.44	15.24	16.08	143983
2018-03-06	16.20	17.04	15.72	16.68	154599
2018-03-07	16.68	17.40	16.44	16.68	195461
2018-03-08	16.80	16.92	16.20	16.44	98851
2018-03-09	16.32	17.16	16.32	17.04	131581
2018-03-12	17.04	17.16	16.56	16.68	50453
2018-03-13	16.92	17.04	16.08	16.20	110930
2018-03-14	16.32	16.56	16.02	16.44	49460
2018-03-15	16.56	16.56	16.08	16.32	56049
2018-03-16	16.32	19.32	16.08	18.24	319487
2018-03-19	18.00	18.60	17.28	18.24	201405
2018-03-20	18.00	18.48	17.76	18.36	117867
2018-03-21	18.36	18.42	17.76	17.88	91378
2018-03-22	17.64	17.82	16.92	16.92	98220
2018-03-23	17.04	18.00	16.92	17.04	90054
2018-03-26	17.04	17.52	16.68	17.16	96548
2018-03-27	17.28	17.40	16.68	16.92	90850
2018-03-28	17.16	17.28	16.80	16.92	70099
2018-03-29	17.16	17.34	16.92	17.04	28872
2018-04-02	17.04	17.40	16.08	16.32	85127
2018-04-03	16.32	16.56	16.08	16.32	32219
2018-04-04	16.08	16.80	15.84	16.56	34407
2018-04-05	16.56	16.80	16.32	16.68	27036
2018-04-06	16.44	16.92	16.20	16.44	32380
2018-04-09	16.32	17.16	16.32	16.56	32913
2018-04-10	16.80	17.28	16.56	17.28	53395
2018-04-11	17.16	17.40	17.04	17.28	20838
2018-04-12	17.40	17.76	17.28	17.40	31679
2018-04-13	17.64	17.64	16.92	17.28	38145
2018-04-16	17.28	17.52	16.92	17.40	35481
2018-04-17	17.40	17.40	16.92	17.04	42576
2018-04-18	17.16	17.52	16.92	17.28	24556
2018-04-19	17.64	17.64	16.80	16.92	45448
2018-04-20	16.80	17.28	16.80	17.16	65542
2018-04-23	17.28	17.28	16.68	16.80	31984
2018-04-24	16.80	17.16	16.44	16.44	40148
2018-04-25	16.44	16.92	16.44	16.68	37112
2018-04-26	16.80	16.92	16.56	16.92	31157
2018-04-27	16.92	16.92	16.56	16.68	67711
2018-04-30	16.80	17.16	16.44	16.44	43926
2018-05-01	16.56	16.68	16.32	16.68	32845
2018-05-02	16.56	16.92	16.32	16.68	50401
2018-05-03	16.68	16.92	16.44	16.80	23294
2018-05-04	16.68	17.40	16.62	16.80	136200
2018-05-07	16.80	16.92	16.56	16.68	76032
2018-05-08	16.56	17.04	16.56	16.80	23500
2018-05-09	16.68	16.68	16.56	16.56	37984
2018-05-10	16.56	16.80	16.44	16.56	30726
2018-05-11	16.68	16.80	16.32	16.44	25918
2018-05-14	16.32	16.80	16.32	16.44	19805
2018-05-15	16.56	16.80	16.32	16.68	32246
2018-05-16	16.80	17.16	16.56	16.68	134242
2018-05-17	16.80	17.16	16.68	16.80	64120
2018-05-18	17.16	17.16	16.68	16.68	80835
2018-05-21	16.68	17.04	16.68	16.80	26701
2018-05-22	16.80	16.92	16.32	16.68	377541
2018-05-23	16.80	16.92	16.44	16.68	47206
2018-05-24	16.80	16.92	16.32	16.56	28505
2018-05-25	16.56	16.80	16.32	16.44	29316
2018-05-29	16.44	16.80	16.32	16.56	34133
2018-05-30	16.44	16.80	16.44	16.56	41522
2018-05-31	16.68	16.80	16.20	16.20	89119
2018-06-01	16.20	16.56	16.20	16.44	44269
2018-06-04	16.68	16.68	15.96	16.08	88730
2018-06-05	16.20	16.32	15.96	16.20	63685
2018-06-06	16.20	16.20	15.96	16.08	260796
2018-06-07	16.08	16.20	15.60	16.20	53258
2018-06-08	16.20	16.20	15.96	15.96	29906
2018-06-11	16.20	16.44	15.96	16.08	150898
2018-06-12	16.20	16.32	15.96	16.20	60000
2018-06-13	16.08	16.20	15.96	16.08	88694
2018-06-14	16.08	16.20	15.84	16.08	44829
2018-06-15	16.08	16.20	15.84	16.08	136588
2018-06-18	15.96	16.08	15.84	15.96	50425
2018-06-19	15.96	16.02	15.48	15.48	85560
2018-06-20	15.72	16.20	15.48	16.08	56038
2018-06-21	15.84	16.32	15.60	15.72	74622
2018-06-22	15.60	16.32	15.60	16.20	146110
2018-06-25	16.08	16.14	15.60	15.84	81813
2018-06-26	15.60	16.08	15.60	16.08	66208
2018-06-27	15.96	16.20	15.60	15.72	234268
2018-06-28	15.84	16.20	15.72	16.08	51598
2018-06-29	15.96	16.32	15.90	16.08	75364
2018-07-02	16.32	16.74	15.72	16.56	76847
2018-07-03	17.04	17.38	16.68	17.16	100647
2018-07-05	17.40	17.40	16.68	16.92	100950
2018-07-06	16.92	17.28	16.74	16.92	62573
2018-07-09	16.80	17.16	16.68	16.68	55585
2018-07-10	16.80	17.04	16.44	16.68	124208
2018-07-11	16.68	16.80	16.32	16.80	43169
2018-07-12	16.80	16.86	16.44	16.44	66126
2018-07-13	16.44	16.68	16.32	16.44	44650
2018-07-16	16.56	16.68	16.32	16.68	40745
2018-07-17	16.80	16.92	16.32	16.56	122287
2018-07-18	16.44	16.56	16.32	16.56	182568
2018-07-19	16.44	16.68	16.32	16.32	96778
2018-07-20	16.32	16.92	16.32	16.80	102266
2018-07-23	16.68	17.04	16.56	16.92	325362
2018-07-24	16.92	18.00	16.80	17.64	187279
2018-07-25	17.76	18.00	17.52	17.52	130157
2018-07-26	17.52	18.48	17.52	18.24	141523
2018-07-27	18.36	18.60	17.76	17.88	107371
2018-07-30	18.60	18.60	16.20	17.04	982174
2018-07-31	16.92	18.12	16.20	16.32	684638
2018-08-01	16.56	17.64	16.56	17.16	443528
2018-08-02	16.92	17.16	15.84	16.44	413497
2018-08-03	16.20	16.92	15.96	15.96	612721
2018-08-06	16.20	16.32	15.84	15.84	612975
2018-08-07	15.12	16.08	15.12	15.96	1686184
2018-08-08	16.20	16.92	16.08	16.68	661569
2018-08-09	16.56	16.80	16.32	16.56	794193
2018-08-10	16.44	16.92	16.32	16.80	182363
2018-08-13	16.68	17.28	16.68	17.16	656396
2018-08-14	17.16	17.40	16.92	17.40	342592
2018-08-15	17.16	17.40	17.16	17.16	392561
2018-08-16	17.40	18.00	17.16	18.00	435818
2018-08-17	17.52	18.96	17.40	18.84	423930
2018-08-20	19.08	20.04	18.84	19.80	574373
2018-08-21	19.80	20.04	18.96	19.20	683510
2018-08-22	19.20	19.80	18.84	19.08	251536
2018-08-23	19.56	19.80	19.14	19.32	349407
2018-08-24	19.20	19.44	18.36	18.84	409100
2018-08-27	18.72	18.84	18.48	18.48	169364
2018-08-28	18.60	18.71	17.88	18.24	438375
2018-08-29	18.24	19.32	18.12	19.20	1159314
2018-08-30	18.84	19.68	18.84	19.20	486959
2018-08-31	18.96	19.44	18.00	18.12	368991
2018-09-04	18.12	18.96	18.12	18.48	344201
2018-09-05	18.24	18.96	17.88	17.88	340333
2018-09-06	18.00	18.72	18.00	18.12	320986
2018-09-07	18.00	18.48	17.52	17.88	457122
2018-09-10	18.00	18.24	17.16	17.52	390162
2018-09-11	17.40	17.52	17.16	17.16	324943
2018-09-12	17.28	17.64	16.80	17.64	394652
2018-09-13	17.76	18.36	17.52	18.24	293745
2018-09-14	18.36	18.48	17.88	18.00	172147
2018-09-17	18.00	18.00	17.40	17.40	299996
2018-09-18	17.52	17.64	16.80	16.80	421375
2018-09-19	16.56	16.92	16.32	16.32	540895
2018-09-20	16.56	16.92	16.20	16.32	490665
2018-09-21	16.32	16.68	15.48	15.96	1513672
2018-09-24	15.96	16.68	15.90	16.44	718719
2018-09-25	16.32	16.80	16.08	16.44	622621
2018-09-26	16.56	16.92	16.44	16.56	533205
2018-09-27	16.80	16.92	16.56	16.56	335669
2018-09-28	16.56	16.80	16.26	16.68	232600
2018-10-01	16.68	16.68	16.32	16.56	263388
2018-10-02	16.44	16.50	16.20	16.44	237808
2018-10-03	16.32	17.16	16.20	16.92	580699
2018-10-04	16.68	16.92	16.44	16.68	334901
2018-10-05	16.80	16.92	16.32	16.56	518151
2018-10-08	16.56	16.80	16.08	16.20	230494
2018-10-09	16.32	16.32	15.90	16.02	399081
2018-10-10	16.08	16.08	15.36	15.72	521441
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

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