COTY Historical Prices

Summary

Key Stock Metrics

4.46

(May 7, 2025)

52-Week Low

10.54

(July 12, 2024)

52-Week High

32.72

(July 1, 2015)

All-Time High

4.93

(May 30, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2013-06-13	17.50	17.52	16.90	17.36	46263348
2013-06-14	17.45	17.55	17.20	17.52	9049475
2013-06-17	17.61	17.65	17.31	17.39	5489446
2013-06-18	17.39	17.42	17.16	17.30	6717150
2013-06-19	17.25	17.35	16.40	17.19	7128541
2013-06-20	16.80	16.85	16.31	16.75	2785129
2013-06-21	16.75	17.07	16.50	16.99	2542810
2013-06-24	16.80	16.82	16.46	16.61	1206074
2013-06-25	16.70	16.88	16.55	16.75	1074754
2013-06-26	16.80	17.14	16.80	17.02	3420816
2013-06-27	17.07	17.24	16.97	17.24	1773717
2013-06-28	17.20	17.23	16.91	17.18	1904541
2013-07-01	17.18	17.25	17.07	17.18	1188797
2013-07-02	17.18	17.35	17.10	17.26	665253
2013-07-03	17.20	17.28	17.14	17.25	331958
2013-07-05	17.30	17.31	17.19	17.26	573335
2013-07-08	17.34	17.34	17.02	17.27	855895
2013-07-09	17.25	17.40	17.24	17.38	521299
2013-07-10	17.40	17.48	17.30	17.39	520664
2013-07-11	17.45	17.49	17.26	17.45	990136
2013-07-12	17.40	17.52	17.35	17.50	1258583
2013-07-15	17.50	17.55	17.12	17.18	243629
2013-07-16	17.29	17.34	17.20	17.32	508082
2013-07-17	17.13	17.40	17.05	17.30	995956
2013-07-18	17.35	17.43	17.11	17.15	682723
2013-07-19	17.15	17.27	17.05	17.08	599409
2013-07-22	17.08	17.08	16.93	16.95	461964
2013-07-23	17.15	17.22	16.85	17.06	1619436
2013-07-24	17.18	17.22	16.92	17.13	373549
2013-07-25	17.06	17.40	16.97	17.35	743772
2013-07-26	17.32	17.34	17.00	17.11	311711
2013-07-29	17.05	17.26	16.91	17.22	401237
2013-07-30	17.25	17.29	17.01	17.13	530998
2013-07-31	17.15	17.30	17.02	17.19	291337
2013-08-01	17.27	17.39	17.12	17.27	579765
2013-08-02	17.34	17.36	17.07	17.26	345380
2013-08-05	17.25	17.54	17.17	17.48	1976874
2013-08-06	17.46	17.74	17.28	17.51	1701997
2013-08-07	17.50	17.50	17.10	17.28	801931
2013-08-08	17.28	17.36	16.65	16.81	1275551
2013-08-09	16.77	17.11	16.70	16.94	381289
2013-08-12	16.85	17.05	16.85	16.96	276203
2013-08-13	16.93	17.07	16.55	16.59	508162
2013-08-14	16.62	16.76	16.33	16.76	742518
2013-08-15	16.71	17.07	16.45	16.99	611005
2013-08-16	16.90	17.00	16.74	16.89	238795
2013-08-19	16.92	17.00	16.86	16.99	109813
2013-08-20	16.98	17.02	16.90	16.99	228626
2013-08-21	17.02	17.08	16.82	16.84	237689
2013-08-22	16.88	16.96	16.71	16.78	253467
2013-08-23	16.80	16.86	16.50	16.58	229411
2013-08-26	16.57	16.70	16.50	16.53	154773
2013-08-27	16.43	16.51	15.79	15.91	521200
2013-08-28	15.96	15.96	15.31	15.63	651316
2013-08-29	15.60	16.01	15.47	16.01	571110
2013-08-30	15.97	16.35	15.85	16.30	421981
2013-09-03	16.30	16.36	16.06	16.14	268291
2013-09-04	16.15	16.23	16.02	16.21	228359
2013-09-05	16.15	16.20	15.92	16.01	1042887
2013-09-06	15.98	16.13	15.73	15.80	285973
2013-09-09	15.75	15.81	15.43	15.56	491999
2013-09-10	15.62	15.65	15.36	15.44	907334
2013-09-11	15.39	15.50	15.28	15.43	669497
2013-09-12	15.45	15.49	15.35	15.41	691608
2013-09-13	15.48	15.92	15.47	15.87	1190932
2013-09-16	15.94	16.34	15.82	16.25	1173226
2013-09-17	16.25	16.48	14.99	15.64	4292946
2013-09-18	15.21	15.59	15.21	15.56	2002920
2013-09-19	15.56	15.81	15.36	15.74	2296557
2013-09-20	15.68	15.85	15.46	15.85	970323
2013-09-23	15.75	15.95	15.51	15.73	1582159
2013-09-24	15.64	15.75	14.46	15.64	2822554
2013-09-25	15.65	15.77	15.37	15.51	267211
2013-09-26	15.44	15.85	15.39	15.62	463020
2013-09-27	15.55	15.99	15.39	15.98	865266
2013-09-30	15.89	16.45	15.82	16.21	4901042
2013-10-01	16.30	16.38	15.82	16.03	1016480
2013-10-02	16.51	16.51	15.92	16.06	963813
2013-10-03	16.20	16.20	15.90	16.02	1609802
2013-10-04	16.10	16.12	15.92	16.00	604888
2013-10-07	16.01	16.05	15.67	16.00	1069864
2013-10-08	15.91	16.05	15.86	15.92	1009368
2013-10-09	15.65	15.83	15.35	15.80	479325
2013-10-10	15.89	16.15	15.86	15.99	835421
2013-10-11	16.03	16.45	16.03	16.36	2727067
2013-10-14	16.31	16.52	16.14	16.30	543247
2013-10-15	16.17	16.39	15.93	16.00	1126880
2013-10-16	16.00	16.27	15.97	16.16	829657
2013-10-17	16.14	16.20	16.00	16.15	326421
2013-10-18	16.29	16.41	16.11	16.29	593049
2013-10-21	16.32	16.50	16.15	16.31	520495
2013-10-22	16.29	16.53	16.06	16.09	644412
2013-10-23	16.11	16.26	15.98	16.11	320110
2013-10-24	16.07	16.24	15.63	15.96	735737
2013-10-25	15.90	16.00	15.65	15.95	892568
2013-10-28	15.90	16.00	15.52	15.85	1631092
2013-10-29	15.84	15.96	15.67	15.72	646368
2013-10-30	15.80	15.92	15.68	15.75	776428
2013-10-31	15.75	15.88	15.13	15.38	994589
2013-11-01	15.35	15.56	15.15	15.51	509194
2013-11-04	15.49	15.69	15.24	15.41	926506
2013-11-05	15.35	15.44	15.04	15.28	746286
2013-11-06	15.38	15.48	15.21	15.40	1167534
2013-11-07	15.37	16.20	14.63	15.11	2337286
2013-11-08	15.06	15.22	14.81	14.99	1731376
2013-11-11	15.03	15.26	14.95	15.22	574976
2013-11-12	15.26	15.28	15.00	15.26	582010
2013-11-13	15.21	15.48	15.06	15.44	665202
2013-11-14	15.47	15.65	15.26	15.63	629682
2013-11-15	15.50	15.98	15.36	15.73	2026181
2013-11-18	15.71	15.84	15.44	15.49	1511644
2013-11-19	15.41	15.66	15.41	15.54	464415
2013-11-20	15.65	15.88	15.30	15.41	763287
2013-11-21	15.45	16.13	15.41	15.90	654315
2013-11-22	15.95	16.12	15.79	16.09	510166
2013-11-25	16.11	16.25	16.06	16.19	312711
2013-11-26	16.25	16.39	16.10	16.19	463375
2013-11-27	16.24	16.63	16.23	16.52	420470
2013-11-29	16.21	16.68	16.20	16.42	459767
2013-12-02	16.38	16.48	16.05	16.12	516707
2013-12-03	16.04	16.37	15.88	16.20	672202
2013-12-04	16.21	16.21	15.84	16.06	312064
2013-12-05	16.00	16.11	16.00	16.05	211101
2013-12-06	16.11	16.11	15.39	15.57	842215
2013-12-09	15.60	15.73	15.33	15.69	576691
2013-12-10	15.66	15.70	15.38	15.53	659314
2013-12-11	15.50	15.73	15.42	15.55	651961
2013-12-12	15.47	15.65	15.46	15.63	342582
2013-12-13	15.15	15.26	14.81	15.25	1607398
2013-12-16	15.30	15.37	15.01	15.17	1235678
2013-12-17	15.14	15.27	15.04	15.06	419657
2013-12-18	15.05	15.16	14.99	15.09	425924
2013-12-19	15.05	15.20	15.00	15.18	366526
2013-12-20	15.15	15.24	14.95	15.11	725670
2013-12-23	15.21	15.24	14.80	15.06	1639120
2013-12-24	14.99	15.25	14.97	15.02	307360
2013-12-26	15.08	15.21	14.97	14.99	280144
2013-12-27	15.20	15.57	15.10	15.49	1028993
2013-12-30	15.42	15.51	15.13	15.41	568912
2013-12-31	15.42	15.59	15.25	15.25	481750
2014-01-02	15.27	15.62	15.16	15.57	783829
2014-01-03	15.54	15.78	15.51	15.58	465133
2014-01-06	15.68	15.69	15.05	15.20	839349
2014-01-07	15.06	15.34	14.94	15.19	498721
2014-01-08	15.11	15.25	14.86	15.10	694508
2014-01-09	15.18	15.30	14.99	15.16	573148
2014-01-10	15.17	15.20	14.98	15.16	259359
2014-01-13	15.07	15.23	14.97	15.03	457430
2014-01-14	15.10	15.23	15.00	15.14	353904
2014-01-15	15.07	15.35	15.01	15.30	435030
2014-01-16	15.22	15.56	15.13	15.43	672735
2014-01-17	14.92	14.97	14.60	14.71	1497765
2014-01-21	14.67	14.74	14.28	14.41	1237501
2014-01-22	14.24	14.47	14.02	14.42	1114714
2014-01-23	14.20	14.53	13.67	14.47	1578968
2014-01-24	14.43	14.49	13.60	13.91	1269780
2014-01-27	13.85	14.36	13.48	13.58	1417228
2014-01-28	13.77	14.01	13.59	13.89	1122897
2014-01-29	13.71	13.79	13.40	13.41	1052957
2014-01-30	13.41	13.74	13.38	13.50	628569
2014-01-31	13.42	13.67	13.35	13.49	803259
2014-02-03	13.45	13.83	13.13	13.29	1217788
2014-02-04	14.30	14.44	12.96	13.42	1906916
2014-02-05	13.44	13.44	12.83	13.36	1112124
2014-02-06	13.72	13.77	13.32	13.51	849798
2014-02-07	13.53	13.63	13.19	13.25	542674
2014-02-10	13.21	13.36	13.15	13.25	478073
2014-02-11	13.28	13.31	13.16	13.25	620006
2014-02-12	13.24	13.50	13.12	13.42	557409
2014-02-13	13.41	13.77	13.31	13.72	665267
2014-02-14	14.03	15.50	14.03	14.74	2970144
2014-02-18	14.74	14.83	14.10	14.19	1338349
2014-02-19	14.10	14.28	13.98	14.11	643638
2014-02-20	14.47	14.89	14.23	14.55	1206879
2014-02-21	14.54	14.80	14.39	14.47	618286
2014-02-24	14.50	14.95	14.49	14.69	1000258
2014-02-25	14.76	15.04	14.73	14.83	1135041
2014-02-26	14.81	15.48	14.74	14.80	4069397
2014-02-27	14.73	15.25	14.60	14.71	962023
2014-02-28	14.71	15.00	14.62	14.85	772061
2014-03-03	14.80	15.12	14.76	14.91	644332
2014-03-04	14.98	15.26	14.96	15.07	621499
2014-03-05	15.10	15.27	14.88	15.01	722697
2014-03-06	15.00	15.19	14.94	15.08	848996
2014-03-07	15.00	15.80	14.98	15.62	2312181
2014-03-10	15.60	15.92	15.30	15.85	1266185
2014-03-11	15.78	15.80	15.11	15.21	1291890
2014-03-12	15.20	15.68	15.12	15.45	1567477
2014-03-13	15.52	15.59	15.07	15.23	771394
2014-03-14	14.90	15.25	14.73	14.92	2607503
2014-03-17	15.01	15.24	14.89	15.16	758287
2014-03-18	15.14	15.26	15.08	15.21	1107706
2014-03-19	15.16	15.27	14.97	15.06	1350115
2014-03-20	15.00	15.10	14.90	15.04	652482
2014-03-21	15.04	15.24	15.00	15.17	1228961
2014-03-24	15.01	15.24	14.99	15.09	606195
2014-03-25	15.10	15.20	14.89	15.03	747458
2014-03-26	15.00	15.07	14.80	14.90	904026
2014-03-27	14.84	15.01	14.77	14.93	542881
2014-03-28	14.95	15.05	14.89	14.99	693871
2014-03-31	15.02	15.02	14.86	14.98	1327294
2014-04-01	14.98	15.16	14.87	15.00	1405931
2014-04-02	15.01	15.09	14.85	15.00	1917308
2014-04-03	15.06	15.23	14.99	15.11	1752154
2014-04-04	15.14	15.24	15.10	15.21	1867522
2014-04-07	15.15	15.24	15.14	15.19	1052944
2014-04-08	15.24	15.38	15.20	15.27	954149
2014-04-09	15.23	15.35	15.23	15.32	515508
2014-04-10	15.35	15.68	15.25	15.53	594050
2014-04-11	15.51	15.58	15.16	15.38	740249
2014-04-14	15.49	15.74	15.39	15.59	968801
2014-04-15	15.74	15.78	15.50	15.61	1233755
2014-04-16	15.72	15.78	15.54	15.75	822349
2014-04-17	15.78	15.81	15.51	15.75	429388
2014-04-21	15.72	15.79	15.58	15.66	301150
2014-04-22	15.65	15.76	15.57	15.65	546656
2014-04-23	15.71	15.83	15.61	15.76	732019
2014-04-24	15.78	15.80	15.58	15.63	435303
2014-04-25	15.50	15.70	15.49	15.63	765297
2014-04-28	15.64	16.11	15.61	15.92	1241762
2014-04-29	15.92	16.16	15.89	15.89	684358
2014-04-30	15.92	16.06	15.85	16.05	896153
2014-05-01	15.99	16.18	15.82	16.04	752497
2014-05-02	16.07	16.39	15.99	16.36	454971
2014-05-05	16.35	16.35	16.01	16.15	403051
2014-05-06	16.00	16.00	15.78	15.83	398172
2014-05-07	15.82	15.94	15.69	15.88	525611
2014-05-08	15.82	16.07	15.64	15.75	667976
2014-05-09	15.78	15.95	15.69	15.71	662708
2014-05-12	15.78	16.03	15.77	15.84	1546181
2014-05-13	15.59	15.59	15.23	15.44	2401577
2014-05-14	16.43	16.50	15.75	15.77	2258240
2014-05-15	16.09	16.23	15.78	15.97	1220817
2014-05-16	15.94	16.13	15.76	16.08	1945789
2014-05-19	16.00	16.21	15.90	16.20	744605
2014-05-20	16.12	16.23	16.06	16.20	519222
2014-05-21	16.25	16.30	16.07	16.17	530526
2014-05-22	16.20	16.48	16.10	16.43	745562
2014-05-23	16.29	16.44	16.28	16.38	420540
2014-05-27	16.35	16.61	16.28	16.58	718803
2014-05-28	16.58	16.65	16.49	16.54	467977
2014-05-29	16.57	16.62	16.49	16.51	382080
2014-05-30	16.42	16.71	16.40	16.68	507667
2014-06-02	16.63	16.75	16.52	16.61	302089
2014-06-03	16.77	16.95	16.56	16.91	1108098
2014-06-04	16.75	16.92	16.70	16.92	576107
2014-06-05	16.98	16.98	16.66	16.89	622940
2014-06-06	17.00	17.92	17.00	17.85	1408209
2014-06-09	18.53	18.95	17.60	17.80	1417094
2014-06-10	17.86	17.90	17.29	17.44	939125
2014-06-11	16.57	17.36	16.56	17.22	821337
2014-06-12	17.17	17.30	16.99	17.11	633960
2014-06-13	17.06	17.29	16.89	17.11	909855
2014-06-16	17.18	17.18	16.92	16.97	674597
2014-06-17	16.95	17.06	16.86	17.06	674457
2014-06-18	17.05	17.15	16.97	17.12	345352
2014-06-19	17.22	17.38	17.12	17.37	436818
2014-06-20	17.30	17.31	16.91	16.93	963174
2014-06-23	16.61	17.02	16.61	16.96	844955
2014-06-24	17.02	17.08	16.67	16.75	707442
2014-06-25	17.02	17.02	16.67	16.81	537332
2014-06-26	16.80	16.91	16.63	16.82	399282
2014-06-27	16.78	16.89	16.51	16.84	1159228
2014-06-30	16.93	17.18	16.76	17.13	753576
2014-07-01	17.24	17.53	17.22	17.49	1108091
2014-07-02	17.49	17.94	17.47	17.80	900717
2014-07-03	17.79	18.15	17.69	18.15	857469
2014-07-07	18.06	18.06	17.86	18.00	426186
2014-07-08	17.95	18.10	17.81	17.96	972641
2014-07-09	17.89	17.94	17.56	17.92	1060430
2014-07-10	17.83	17.94	17.66	17.82	1545171
2014-07-11	17.82	17.82	17.47	17.49	464192
2014-07-14	17.58	17.58	17.17	17.19	1665520
2014-07-15	17.21	17.54	17.21	17.52	481348
2014-07-16	17.63	17.75	17.39	17.39	324044
2014-07-17	17.36	17.48	17.11	17.31	303498
2014-07-18	17.35	17.43	17.19	17.32	327816
2014-07-21	17.27	17.27	16.98	17.18	339703
2014-07-22	17.23	17.32	16.95	17.31	484463
2014-07-23	17.35	17.43	17.15	17.28	229311
2014-07-24	17.31	17.32	17.00	17.11	199979
2014-07-25	17.12	17.19	17.00	17.13	209867
2014-07-28	17.16	17.16	16.98	17.00	386089
2014-07-29	17.00	17.05	16.94	17.00	666485
2014-07-30	17.06	17.14	16.94	17.01	306235
2014-07-31	16.93	17.22	16.86	17.11	628570
2014-08-01	17.10	17.23	16.75	16.98	485459
2014-08-04	17.02	17.30	16.93	17.21	341232
2014-08-05	17.19	17.36	17.09	17.31	425929
2014-08-06	17.27	17.50	17.27	17.44	336582
2014-08-07	17.43	17.49	17.00	17.05	637786
2014-08-08	17.02	17.36	16.93	17.33	484413
2014-08-11	17.36	17.68	17.31	17.62	388808
2014-08-12	17.59	17.68	17.46	17.57	334535
2014-08-13	17.58	17.71	17.48	17.56	205850
2014-08-14	17.58	17.87	17.48	17.62	474598
2014-08-15	17.61	17.85	17.60	17.85	377756
2014-08-18	17.82	17.97	17.72	17.92	399825
2014-08-19	17.84	18.25	17.84	18.01	423761
2014-08-20	18.00	18.16	17.78	17.96	350820
2014-08-21	17.97	18.17	17.83	18.09	604023
2014-08-22	18.09	18.45	17.91	18.35	755612
2014-08-25	18.36	18.47	18.05	18.23	448053
2014-08-26	18.18	18.24	17.97	18.02	536284
2014-08-27	17.98	18.18	17.88	18.01	627598
2014-08-28	17.07	17.75	17.04	17.39	1479907
2014-08-29	17.24	17.43	16.87	17.19	1106288
2014-09-02	17.19	17.36	17.00	17.22	2161399
2014-09-03	17.25	17.38	17.18	17.22	512622
2014-09-04	17.27	17.29	17.10	17.19	326647
2014-09-05	17.17	17.35	17.00	17.30	674064
2014-09-08	16.81	17.36	16.68	17.26	1047737
2014-09-09	17.16	17.33	17.09	17.15	924800
2014-09-10	17.18	17.37	17.06	17.32	754525
2014-09-11	17.26	17.56	17.12	17.56	886272
2014-09-12	17.51	17.69	17.38	17.56	866273
2014-09-15	17.43	17.52	17.36	17.38	805382
2014-09-16	17.43	17.44	17.20	17.23	629688
2014-09-17	17.22	17.59	17.17	17.54	765776
2014-09-18	17.67	17.73	17.48	17.70	463025
2014-09-19	16.94	17.57	16.82	17.48	1713391
2014-09-22	17.51	17.60	17.25	17.33	654002
2014-09-23	17.27	17.40	17.13	17.28	694857
2014-09-24	17.26	17.46	17.05	17.34	568950
2014-09-25	17.29	17.30	16.91	17.00	528255
2014-09-26	16.95	17.19	16.84	17.12	822021
2014-09-29	16.56	16.91	16.39	16.74	1106867
2014-09-30	16.69	16.79	16.49	16.55	1302141
2014-10-01	16.49	16.54	16.13	16.37	1213857
2014-10-02	16.33	16.41	15.99	16.04	1476050
2014-10-03	16.04	16.23	15.88	15.96	1475706
2014-10-06	16.05	16.09	15.74	15.94	950481
2014-10-07	15.88	16.50	15.77	16.30	1224463
2014-10-08	16.63	16.78	16.26	16.42	980414
2014-10-09	16.37	16.64	16.20	16.25	541639
2014-10-10	16.25	16.35	16.13	16.26	691927
2014-10-13	16.20	16.51	16.10	16.21	864909
2014-10-14	16.24	16.60	16.20	16.41	781040
2014-10-15	16.22	16.42	15.92	16.37	757694
2014-10-16	16.26	16.77	16.23	16.55	734849
2014-10-17	16.60	16.74	16.34	16.42	462719
2014-10-20	16.39	16.53	16.16	16.41	1000093
2014-10-21	16.43	16.91	16.37	16.61	630406
2014-10-22	16.59	16.80	16.56	16.59	350406
2014-10-23	16.71	16.79	16.38	16.40	506739
2014-10-24	16.39	16.50	16.23	16.32	407434
2014-10-27	16.29	16.59	16.19	16.51	489858
2014-10-28	16.50	16.67	16.50	16.59	326059
2014-10-29	16.55	16.70	16.12	16.31	1183056
2014-10-30	16.34	16.34	16.03	16.22	693516
2014-10-31	16.71	16.74	16.45	16.60	1827345
2014-11-03	16.62	17.34	16.62	17.11	1626454
2014-11-04	17.12	17.24	16.50	16.80	1491667
2014-11-05	16.87	17.40	16.71	17.23	1840486
2014-11-06	17.16	18.00	16.95	17.93	1452662
2014-11-07	17.43	18.50	17.43	18.36	1985712
2014-11-10	18.50	18.98	18.45	18.82	1915790
2014-11-11	18.80	19.07	18.57	18.70	1184625
2014-11-12	18.66	19.40	18.60	19.35	1310438
2014-11-13	19.37	19.58	19.33	19.40	181138
2014-11-14	19.40	19.56	19.01	19.15	1056466
2014-11-17	19.15	19.37	18.96	18.98	933070
2014-11-18	19.00	19.38	18.97	19.13	985792
2014-11-19	19.44	19.60	19.20	19.44	1555007
2014-11-20	19.31	20.00	19.31	19.75	1432889
2014-11-21	19.89	20.00	19.71	19.89	1103428
2014-11-24	19.87	19.95	19.65	19.84	1016348
2014-11-25	19.87	20.15	19.87	20.14	1197481
2014-11-26	20.10	20.32	19.97	19.99	590467
2014-11-28	20.00	20.42	19.89	20.24	758117
2014-12-01	20.27	20.39	19.92	20.23	1017159
2014-12-02	20.29	20.41	19.99	20.09	1117231
2014-12-03	20.07	20.21	19.93	20.00	2143038
2014-12-04	20.04	20.16	19.78	19.95	2164750
2014-12-05	20.00	20.29	19.99	20.20	1026875
2014-12-08	20.17	20.26	19.95	19.96	1539526
2014-12-09	19.84	20.15	19.84	19.99	639227
2014-12-10	20.01	20.15	19.86	19.92	1037654
2014-12-11	20.01	20.26	19.96	20.07	644781
2014-12-12	19.99	20.14	19.72	19.76	1226673
2014-12-15	19.98	20.00	19.45	19.46	1782803
2014-12-16	19.33	19.54	19.10	19.11	1742995
2014-12-17	19.10	19.72	19.10	19.64	1170770
2014-12-18	19.78	20.06	19.73	20.04	1425769
2014-12-19	20.11	20.26	19.83	20.05	1214543
2014-12-22	20.04	20.21	19.95	20.06	565004
2014-12-23	20.08	20.41	20.08	20.27	649213
2014-12-24	20.29	20.78	20.29	20.67	480931
2014-12-26	20.75	20.97	20.73	20.88	480465
2014-12-29	20.86	20.98	20.49	20.88	504054
2014-12-30	20.84	21.00	20.81	20.84	482418
2014-12-31	20.89	20.99	20.66	20.66	402005
2015-01-02	20.76	21.06	20.36	20.43	686001
2015-01-05	20.40	20.66	20.27	20.37	735573
2015-01-06	20.40	20.46	20.10	20.22	1880436
2015-01-07	20.27	20.47	20.15	20.29	1191318
2015-01-08	20.33	20.66	20.18	20.46	679185
2015-01-09	20.46	20.50	19.76	19.86	1098070
2015-01-12	19.89	19.94	19.12	19.32	1250393
2015-01-13	19.44	19.55	18.74	19.02	1896936
2015-01-14	18.79	18.98	18.58	18.91	1087944
2015-01-15	18.91	19.14	18.81	18.93	807455
2015-01-16	18.95	19.06	18.54	18.71	1002258
2015-01-20	18.67	18.81	18.33	18.72	973211
2015-01-21	18.72	18.99	18.61	18.78	649333
2015-01-22	19.25	19.33	18.86	19.13	1001735
2015-01-23	19.08	19.21	18.87	18.95	697844
2015-01-26	18.97	19.53	18.95	19.35	1083736
2015-01-27	19.14	19.31	19.05	19.10	1120591
2015-01-28	18.64	19.07	18.52	18.72	991033
2015-01-29	18.75	19.38	18.75	19.32	1443799
2015-01-30	19.18	19.38	18.94	19.02	1793521
2015-02-02	19.02	19.21	18.85	19.21	1486950
2015-02-03	19.15	19.60	19.15	19.60	1075093
2015-02-04	19.59	19.75	18.92	18.93	1959408
2015-02-05	19.48	21.40	19.02	21.24	4452798
2015-02-06	21.56	22.00	21.43	21.88	3229325
2015-02-09	21.91	22.43	21.85	22.15	2765670
2015-02-10	22.18	22.25	21.93	21.94	2384467
2015-02-11	21.96	22.05	21.88	21.95	992999
2015-02-12	21.92	22.34	21.92	22.03	877740
2015-02-13	22.00	22.30	21.96	22.03	887425
2015-02-17	22.13	22.45	22.06	22.29	870359
2015-02-18	22.35	22.41	22.24	22.30	409992
2015-02-19	22.33	22.41	22.05	22.08	411352
2015-02-20	22.10	22.29	21.99	22.23	559304
2015-02-23	22.29	22.54	22.20	22.45	957314
2015-02-24	22.50	22.60	22.24	22.31	618471
2015-02-25	22.29	22.45	22.26	22.41	276509
2015-02-26	22.35	22.52	22.04	22.18	411305
2015-02-27	22.20	22.64	22.11	22.60	559885
2015-03-02	22.64	23.12	22.46	23.04	1039168
2015-03-03	23.07	23.07	22.67	22.74	850782
2015-03-04	22.72	22.97	22.64	22.69	796839
2015-03-05	22.90	23.15	22.76	23.06	976940
2015-03-06	23.05	23.18	22.43	22.55	631323
2015-03-09	22.59	23.21	22.59	23.16	711937
2015-03-10	22.97	22.97	22.18	22.18	1083804
2015-03-11	22.18	22.21	21.70	22.02	848186
2015-03-12	22.18	22.51	22.09	22.48	714316
2015-03-13	22.39	22.39	22.02	22.28	610189
2015-03-16	22.28	22.43	22.10	22.39	1054469
2015-03-17	22.25	22.97	22.25	22.96	989442
2015-03-18	23.02	23.52	22.86	23.24	1023750
2015-03-19	23.25	23.32	22.95	23.13	638957
2015-03-20	23.11	23.68	23.09	23.64	1055686
2015-03-23	23.64	24.50	23.57	24.42	1018630
2015-03-24	24.37	24.71	24.36	24.48	843886
2015-03-25	24.56	24.64	24.32	24.37	931634
2015-03-26	23.86	24.00	23.39	23.96	1761188
2015-03-27	23.93	24.46	23.81	24.32	1189444
2015-03-30	24.36	24.57	24.10	24.18	830349
2015-03-31	24.02	24.38	24.00	24.27	445332
2015-04-01	24.29	24.37	23.95	24.21	831810
2015-04-02	23.75	23.99	23.27	23.77	1223180
2015-04-06	23.54	24.13	23.53	24.01	981748
2015-04-07	24.15	24.15	23.62	23.63	587745
2015-04-08	23.70	23.82	23.26	23.64	1045258
2015-04-09	23.64	23.71	23.29	23.50	596124
2015-04-10	23.58	23.66	23.27	23.33	561697
2015-04-13	23.37	23.65	23.29	23.52	791102
2015-04-14	23.47	24.78	23.43	24.78	1165045
2015-04-15	24.76	25.13	24.59	24.97	1131092
2015-04-16	25.01	25.49	24.81	25.06	760563
2015-04-17	24.92	25.12	24.80	25.07	865886
2015-04-20	25.25	25.76	25.16	25.20	1383997
2015-04-21	25.34	25.45	25.08	25.16	1060893
2015-04-22	25.24	25.24	24.90	24.96	619674
2015-04-23	24.90	25.18	24.83	25.00	862084
2015-04-24	25.12	25.19	24.76	24.78	580785
2015-04-27	24.88	25.00	24.56	24.75	576597
2015-04-28	24.71	24.76	24.44	24.50	518729
2015-04-29	24.46	24.52	24.21	24.28	543379
2015-04-30	24.25	24.25	23.78	23.91	1008846
2015-05-01	24.01	24.54	23.99	24.53	388196
2015-05-04	24.65	24.80	24.49	24.75	593999
2015-05-05	24.79	24.83	24.50	24.65	873888
2015-05-06	24.75	24.79	23.98	24.22	1221853
2015-05-07	24.78	25.64	24.67	24.68	2915454
2015-05-08	25.00	25.13	23.79	23.87	2758299
2015-05-11	23.95	24.05	23.39	23.69	2008094
2015-05-12	23.62	23.79	23.41	23.60	1522336
2015-05-13	23.59	23.76	23.41	23.53	1016548
2015-05-14	23.60	24.55	23.27	23.94	2389363
2015-05-15	24.00	24.06	23.70	23.71	534636
2015-05-18	23.72	24.10	23.54	24.07	1104741
2015-05-19	24.18	24.60	24.06	24.59	1197459
2015-05-20	24.56	24.67	24.22	24.45	731980
2015-05-21	24.39	24.51	24.20	24.37	537014
2015-05-22	24.30	24.99	24.08	24.29	768975
2015-05-26	24.39	24.58	24.14	24.56	1339543
2015-05-27	24.66	24.99	24.50	24.87	859744
2015-05-28	24.81	25.17	24.74	25.14	841788
2015-05-29	25.09	25.24	24.88	24.93	787804
2015-06-01	25.42	25.50	24.69	25.22	1087241
2015-06-02	25.12	25.79	25.01	25.46	2196831
2015-06-03	25.49	25.70	25.29	25.68	877071
2015-06-04	25.56	25.89	25.44	25.65	1020171
2015-06-05	25.58	25.81	25.31	25.81	567175
2015-06-08	25.75	25.91	25.45	25.51	1054948
2015-06-09	25.47	25.80	25.47	25.74	841962
2015-06-10	25.84	26.38	25.75	26.19	998458
2015-06-11	26.22	26.25	25.87	25.92	639695
2015-06-12	25.96	26.30	25.86	26.27	1308564
2015-06-15	26.17	26.30	25.89	26.05	1412093
2015-06-16	30.06	31.29	29.37	31.08	10764369
2015-06-17	30.73	31.29	30.14	31.22	3769451
2015-06-18	31.30	31.74	30.81	30.91	1875577
2015-06-19	30.91	31.95	30.80	31.66	3426785
2015-06-22	31.75	31.88	31.23	31.44	2302700
2015-06-23	30.81	31.96	30.64	31.80	3270761
2015-06-24	31.83	32.08	31.48	31.95	1616896
2015-06-25	32.04	32.21	31.61	32.13	1509672
2015-06-26	32.26	32.55	32.12	32.45	1880619
2015-06-29	32.19	32.44	32.00	32.22	1133494
2015-06-30	32.53	32.62	31.92	31.97	1900740
2015-07-01	32.04	32.72	31.89	32.68	1189335
2015-07-02	32.67	32.67	32.11	32.36	883360
2015-07-06	32.18	32.59	31.94	32.23	936500
2015-07-07	32.32	32.32	31.76	32.14	974250
2015-07-08	32.06	32.31	31.49	31.52	647033
2015-07-09	32.00	32.06	28.26	30.04	7430644
2015-07-10	29.67	29.88	28.54	28.69	3110925
2015-07-13	28.98	29.09	27.71	27.97	4221723
2015-07-14	28.24	28.53	27.72	27.87	2726288
2015-07-15	27.87	28.15	27.75	27.90	1715568
2015-07-16	27.99	28.07	27.51	27.60	1842475
2015-07-17	27.57	27.74	27.37	27.48	861603
2015-07-20	27.45	27.99	27.34	27.60	1049006
2015-07-21	27.65	27.71	26.98	27.02	1547990
2015-07-22	27.06	27.55	26.98	27.31	1382449
2015-07-23	27.04	27.65	27.04	27.21	1571180
2015-07-24	27.33	27.36	26.63	26.70	1382112
2015-07-27	26.59	26.80	26.44	26.51	914629
2015-07-28	26.51	26.83	26.43	26.59	803815
2015-07-29	26.62	26.90	26.53	26.84	1253448
2015-07-30	26.67	27.03	26.33	26.91	1287974
2015-07-31	27.20	27.22	26.59	26.73	1050881
2015-08-03	26.72	27.01	26.54	26.83	1065542
2015-08-04	26.93	27.74	26.64	27.49	1191031
2015-08-05	27.41	28.38	27.41	28.32	1287222
2015-08-06	28.41	28.41	27.66	27.98	1298429
2015-08-07	27.89	28.66	27.78	28.60	1709528
2015-08-10	28.60	29.24	28.47	29.21	1292994
2015-08-11	29.00	29.73	28.79	29.66	2317930
2015-08-12	29.55	29.63	28.23	28.72	1773008
2015-08-13	28.81	31.25	28.51	30.47	2838650
2015-08-14	30.42	30.50	28.82	29.61	1997350
2015-08-17	29.52	29.53	29.01	29.28	881138
2015-08-18	29.39	29.86	29.24	29.29	812232
2015-08-19	29.25	29.64	28.82	29.05	1168372
2015-08-20	28.84	29.15	28.25	28.70	1311393
2015-08-21	28.37	28.64	28.22	28.30	1652284
2015-08-24	27.31	28.23	27.09	27.75	2026821
2015-08-25	28.00	28.74	27.26	27.63	2018391
2015-08-26	28.05	28.41	27.67	28.32	1673757
2015-08-27	28.44	29.20	28.27	28.91	1352530
2015-08-28	28.99	30.16	28.89	30.14	1601846
2015-08-31	29.90	30.61	29.60	30.31	1637131
2015-09-01	28.43	29.23	28.03	28.35	2077194
2015-09-02	28.59	29.03	28.14	28.69	1933756
2015-09-03	28.80	29.38	28.73	28.86	1782511
2015-09-04	28.66	29.00	28.61	28.79	1111833
2015-09-08	29.22	29.31	28.47	28.73	1891338
2015-09-09	29.13	29.71	28.83	28.89	1715595
2015-09-10	28.84	28.96	28.32	28.43	1917822
2015-09-11	28.41	29.48	28.07	29.37	1341913
2015-09-14	28.52	28.66	27.54	28.16	1870008
2015-09-15	27.78	28.92	27.75	28.75	1727751
2015-09-16	28.82	28.99	28.29	28.80	1308587
2015-09-17	28.86	29.64	28.81	29.22	1306832
2015-09-18	28.91	28.91	28.18	28.31	1616365
2015-09-21	28.51	28.83	27.88	27.91	1223098
2015-09-22	27.65	27.77	27.02	27.19	1765343
2015-09-23	27.27	27.63	27.09	27.14	1435398
2015-09-24	27.05	27.25	26.49	26.91	2081857
2015-09-25	26.97	27.31	26.82	26.87	1628756
2015-09-28	26.76	26.97	25.77	25.78	1794187
2015-09-29	24.97	25.75	24.90	25.56	1763608
2015-09-30	26.06	27.11	26.01	27.06	1642870
2015-10-01	27.19	27.53	26.86	27.46	1603683
2015-10-02	26.98	27.07	26.29	26.89	1639557
2015-10-05	27.06	28.41	27.00	28.00	2246799
2015-10-06	27.49	28.06	27.17	27.24	1592089
2015-10-07	26.91	27.03	26.33	26.60	1685968
2015-10-08	26.63	27.44	26.58	27.37	1173555
2015-10-09	27.37	28.12	27.13	27.95	1118169
2015-10-12	28.03	28.72	27.32	28.56	1099867
2015-10-13	28.49	29.01	28.28	28.46	1411066
2015-10-14	28.36	28.70	27.64	27.69	1457617
2015-10-15	27.70	28.34	27.17	28.29	1400157
2015-10-16	28.29	28.87	28.20	28.51	1304486
2015-10-19	28.38	28.60	28.08	28.50	1181481
2015-10-20	28.42	29.28	28.42	28.92	1237946
2015-10-21	28.92	29.34	27.41	28.05	1957649
2015-10-22	28.15	28.57	27.91	28.08	2261453
2015-10-23	28.25	28.83	28.25	28.59	1608680
2015-10-26	28.53	28.97	28.39	28.58	1640445
2015-10-27	28.53	28.71	27.99	28.40	1157108
2015-10-28	28.48	29.16	28.19	28.72	1318099
2015-10-29	28.65	29.18	28.50	28.94	1108004
2015-10-30	29.00	29.18	28.64	28.95	1258597
2015-11-02	29.00	30.10	28.90	29.66	2034944
2015-11-03	29.48	30.25	29.24	29.61	1822158
2015-11-04	29.36	30.26	29.05	29.95	2324353
2015-11-05	29.43	29.43	27.01	28.22	4773880
2015-11-06	27.77	29.19	27.77	28.50	3657262
2015-11-09	28.18	28.63	27.51	28.44	1645868
2015-11-10	28.39	29.93	28.27	29.88	1819189
2015-11-11	29.90	30.76	29.82	30.36	1807038
2015-11-12	30.08	30.45	29.15	29.18	1131044
2015-11-13	29.08	29.19	28.60	28.67	943596
2015-11-16	28.00	28.17	26.75	27.57	2622855
2015-11-17	27.54	27.54	26.46	26.50	2417948
2015-11-18	26.69	27.01	26.08	26.98	1689434
2015-11-19	27.07	27.50	26.57	26.82	1406792
2015-11-20	26.95	27.85	26.87	27.14	1634596
2015-11-23	27.05	28.14	27.05	27.93	1326534
2015-11-24	27.94	28.55	27.85	28.36	1068593
2015-11-25	28.73	29.47	28.63	28.92	912369
2015-11-27	28.99	29.14	28.74	28.94	358254
2015-11-30	27.24	28.31	26.92	27.78	2220600
2015-12-01	27.93	28.07	26.96	27.85	1711211
2015-12-02	27.81	28.19	27.34	27.41	1444926
2015-12-03	27.37	27.53	26.35	26.67	1759899
2015-12-04	26.81	27.28	26.76	26.88	1520023
2015-12-07	26.46	27.77	26.46	27.31	1592746
2015-12-08	27.05	27.70	26.97	27.41	2039532
2015-12-09	27.26	28.41	27.07	28.26	1418653
2015-12-10	28.34	28.48	27.71	27.89	809463
2015-12-11	27.54	28.14	26.57	26.71	830175
2015-12-14	27.00	27.34	26.46	26.60	789778
2015-12-15	26.94	27.42	26.78	27.32	797384
2015-12-16	27.34	28.04	27.32	27.86	1320379
2015-12-17	28.05	28.06	27.53	27.55	500643
2015-12-18	27.54	27.60	26.64	26.81	2166028
2015-12-21	27.24	27.38	26.69	26.98	647954
2015-12-22	27.15	27.15	26.17	26.30	1228489
2015-12-23	26.40	27.02	26.34	26.47	752191
2015-12-24	26.40	26.70	26.30	26.40	295042
2015-12-28	26.30	27.28	25.91	25.97	913710
2015-12-29	25.96	26.20	25.66	25.88	1261733
2015-12-30	25.77	26.05	25.17	25.44	1250931
2015-12-31	25.24	26.04	25.24	25.63	786433
2016-01-04	25.22	25.46	24.57	24.95	1167005
2016-01-05	24.87	25.49	24.20	24.94	1295117
2016-01-06	24.58	24.73	23.97	24.17	1258247
2016-01-07	23.69	23.97	23.36	23.47	657080
2016-01-08	23.68	23.71	23.33	23.43	763506
2016-01-11	23.25	23.62	21.90	22.75	1836492
2016-01-12	23.07	23.31	21.85	23.15	1818563
2016-01-13	22.96	23.05	22.25	22.57	2349476
2016-01-14	22.55	22.82	22.00	22.14	1343203
2016-01-15	21.80	22.15	21.48	21.79	1874577
2016-01-19	22.45	22.70	21.73	21.95	1611607
2016-01-20	21.76	23.22	21.60	22.95	2348451
2016-01-21	23.14	23.54	22.07	22.45	1138842
2016-01-22	22.77	23.29	22.36	22.90	889871
2016-01-25	22.75	23.26	22.08	22.45	1903249
2016-01-26	22.90	23.39	22.47	23.16	1027392
2016-01-27	23.11	23.67	22.87	23.22	1003787
2016-01-28	23.45	23.65	23.12	23.45	832031
2016-01-29	23.46	24.74	23.39	24.61	2001902
2016-02-01	24.52	24.77	24.06	24.31	1793066
2016-02-02	23.96	25.11	23.96	24.71	1511127
2016-02-03	24.62	24.85	23.89	24.61	1457855
2016-02-04	27.57	28.84	26.01	28.36	3981208
2016-02-05	28.36	28.36	27.31	28.05	2935443
2016-02-08	27.62	27.92	26.17	26.69	2721686
2016-02-09	26.49	27.72	26.13	27.41	2540165
2016-02-10	27.36	27.77	26.92	27.03	1410158
2016-02-11	26.58	27.00	25.90	26.75	1155777
2016-02-12	26.79	27.10	26.23	26.48	785684
2016-02-16	26.60	27.13	26.42	27.00	680102
2016-02-17	27.01	29.02	27.01	28.97	2463212
2016-02-18	29.00	29.47	28.20	28.89	1572239
2016-02-19	28.63	29.05	28.06	28.84	451325
2016-02-22	28.94	29.27	28.58	28.81	984796
2016-02-23	28.86	28.86	28.00	28.73	913712
2016-02-24	28.70	29.41	28.26	29.41	801387
2016-02-25	29.08	29.50	28.57	29.47	1058734
2016-02-26	29.52	29.59	28.61	28.91	591286
2016-02-29	28.67	29.11	28.21	28.48	806981
2016-03-01	28.76	29.01	28.13	28.44	954741
2016-03-02	28.47	29.00	28.36	28.92	857172
2016-03-03	28.93	29.14	27.91	28.11	1099438
2016-03-04	28.19	28.68	27.22	27.62	1173890
2016-03-07	27.61	27.73	26.76	27.44	1052205
2016-03-08	27.32	27.78	27.16	27.64	850910
2016-03-09	27.69	27.80	27.16	27.34	1181100
2016-03-10	27.34	27.71	26.60	27.60	1150481
2016-03-11	27.52	27.80	27.25	27.52	743590
2016-03-14	27.50	27.92	27.17	27.20	712613
2016-03-15	27.03	27.35	26.52	26.99	917054
2016-03-16	26.75	27.05	26.54	26.94	1823919
2016-03-17	26.98	27.44	26.57	27.19	921811
2016-03-18	27.21	28.29	27.08	27.95	1845164
2016-03-21	27.77	28.05	27.00	27.01	981930
2016-03-22	27.01	27.01	26.43	26.71	650234
2016-03-23	26.73	26.93	26.35	26.47	372077
2016-03-24	26.40	26.70	26.18	26.69	739262
2016-03-28	26.87	27.22	26.69	27.13	727998
2016-03-29	27.05	27.71	26.66	27.48	960681
2016-03-30	27.49	27.82	27.32	27.66	745327
2016-03-31	27.49	27.87	27.18	27.83	1197083
2016-04-01	27.83	29.03	27.59	29.00	1714060
2016-04-04	29.01	29.17	28.28	28.79	975627
2016-04-05	28.49	28.67	28.23	28.39	728369
2016-04-06	28.54	29.12	28.14	29.03	865549
2016-04-07	28.81	29.06	28.50	28.91	706357
2016-04-08	28.98	29.15	28.63	28.95	935195
2016-04-11	28.83	29.20	28.44	28.49	906964
2016-04-12	28.52	29.21	28.20	29.18	583299
2016-04-13	29.65	29.95	29.36	29.81	781811
2016-04-14	29.85	30.59	29.43	29.58	1492257
2016-04-15	29.72	30.66	29.58	30.59	2410522
2016-04-18	29.69	30.45	29.60	30.37	1298702
2016-04-19	30.36	30.59	29.90	30.00	693199
2016-04-20	30.02	30.08	29.72	29.96	490592
2016-04-21	29.84	30.17	29.60	29.70	844710
2016-04-22	29.50	29.73	28.56	29.51	1086780
2016-04-25	29.23	30.01	29.06	29.80	1011496
2016-04-26	29.94	29.94	29.41	29.63	642275
2016-04-27	29.66	30.11	28.88	29.98	883505
2016-04-28	29.96	30.25	29.88	30.03	1192145
2016-04-29	29.86	30.60	29.79	30.40	824870
2016-05-02	30.79	31.60	30.20	31.06	2193719
2016-05-03	30.52	30.70	28.20	28.35	3612590
2016-05-04	28.00	28.46	27.07	27.28	2152030
2016-05-05	27.15	27.42	26.80	26.99	1750726
2016-05-06	26.78	27.34	26.73	26.86	1698461
2016-05-09	26.86	26.98	26.41	26.60	673161
2016-05-10	26.72	26.96	26.51	26.95	1524103
2016-05-11	26.84	26.87	26.08	26.20	864273
2016-05-12	26.22	27.19	25.46	25.87	1668924
2016-05-13	25.78	26.17	25.30	25.50	644633
2016-05-16	25.41	25.72	25.25	25.49	651261
2016-05-17	25.49	26.28	25.40	26.00	2093732
2016-05-18	25.91	26.07	25.24	25.29	684936
2016-05-19	25.40	25.45	25.02	25.13	647230
2016-05-20	25.30	25.30	24.82	25.21	1825729
2016-05-23	25.17	25.94	24.90	25.78	947732
2016-05-24	25.78	26.38	25.78	26.06	572176
2016-05-25	26.19	26.31	25.69	25.75	945536
2016-05-26	25.98	26.36	25.76	26.10	792501
2016-05-27	26.24	26.36	25.81	26.26	634208
2016-05-31	26.64	26.84	26.04	26.34	1293489
2016-06-01	26.32	26.72	26.13	26.59	722841
2016-06-02	26.63	27.00	26.44	26.83	594096
2016-06-03	26.64	26.79	26.19	26.27	694967
2016-06-06	26.43	26.88	26.14	26.84	1502805
2016-06-07	26.30	26.86	26.30	26.36	809003
2016-06-08	26.46	26.46	26.14	26.31	752693
2016-06-09	26.20	26.75	26.03	26.72	715050
2016-06-10	26.43	26.99	26.29	26.89	1776446
2016-06-13	26.94	27.07	26.10	26.36	1415762
2016-06-14	26.18	26.52	26.02	26.51	664879
2016-06-15	26.50	26.85	26.30	26.40	1143307
2016-06-16	26.35	26.70	26.19	26.25	1181586
2016-06-17	26.31	26.65	26.08	26.25	1604476
2016-06-20	26.32	26.78	26.31	26.33	582182
2016-06-21	26.30	26.84	26.24	26.37	941719
2016-06-22	26.47	26.82	26.29	26.51	662765
2016-06-23	26.56	26.86	26.49	26.73	591527
2016-06-24	26.12	26.39	25.23	25.36	2871993
2016-06-27	25.26	25.55	24.74	25.34	1430455
2016-06-28	25.54	25.77	25.11	25.35	813952
2016-06-29	25.37	26.14	25.35	25.71	563318
2016-06-30	25.61	26.04	25.38	25.99	1108428
2016-07-01	26.34	26.55	26.02	26.22	814652
2016-07-05	25.95	26.64	25.73	26.18	646823
2016-07-06	26.18	26.32	25.81	26.20	1128084
2016-07-07	26.38	26.50	26.08	26.44	740932
2016-07-08	26.54	27.27	26.33	27.14	997057
2016-07-11	26.95	27.25	26.92	27.09	475578
2016-07-12	27.01	27.30	26.95	27.22	805912
2016-07-13	27.36	27.45	27.10	27.27	530032
2016-07-14	27.27	27.58	27.25	27.41	880818
2016-07-15	27.31	27.78	27.20	27.60	972792
2016-07-18	27.71	27.98	27.55	27.70	696014
2016-07-19	27.50	27.60	27.20	27.30	394348
2016-07-20	27.09	27.35	27.01	27.13	446070
2016-07-21	27.00	27.14	26.60	26.62	699732
2016-07-22	26.61	26.78	26.33	26.60	598574
2016-07-25	26.72	26.96	26.53	26.70	469768
2016-07-26	26.76	27.11	26.68	27.06	352617
2016-07-27	26.98	27.12	26.58	26.76	319623
2016-07-28	26.77	26.85	26.54	26.60	456505
2016-07-29	26.57	26.94	26.52	26.87	492421
2016-08-01	27.09	28.00	26.69	26.91	667535
2016-08-02	26.94	27.32	26.74	26.86	463283
2016-08-03	26.85	27.14	26.27	27.09	411380
2016-08-04	27.38	27.79	27.11	27.19	942835
2016-08-05	27.32	27.73	27.32	27.64	968197
2016-08-08	27.65	28.58	27.61	27.74	1084865
2016-08-09	28.07	28.16	27.65	27.65	1124429
2016-08-10	27.75	28.28	27.65	27.99	793243
2016-08-11	27.96	29.09	27.91	28.95	992620
2016-08-12	29.00	29.59	28.74	28.97	1561456
2016-08-15	28.84	30.13	28.74	29.75	1526341
2016-08-16	29.96	30.11	27.18	28.28	2793511
2016-08-17	28.33	28.78	27.09	27.71	2398564
2016-08-18	27.50	28.84	27.50	28.58	1741494
2016-08-19	28.56	28.99	28.54	28.67	1715530
2016-08-22	28.75	29.30	28.75	28.91	997635
2016-08-23	28.91	29.00	28.18	28.24	813100
2016-08-24	28.26	28.40	27.75	27.81	714113
2016-08-25	28.33	28.86	27.47	27.64	1322654
2016-08-26	27.73	27.79	26.73	27.53	1522108
2016-08-29	27.04	27.98	26.95	27.45	779067
2016-08-30	27.70	27.84	27.07	27.27	1028536
2016-08-31	27.29	27.31	26.86	26.95	1018330
2016-09-01	26.64	26.80	25.55	25.71	3146825
2016-09-02	25.99	26.60	25.08	26.43	3146682
2016-09-06	26.63	26.63	25.75	25.88	2724812
2016-09-07	25.96	26.00	24.87	25.10	3614813
2016-09-08	25.33	25.33	24.49	24.78	4134319
2016-09-09	24.67	24.67	24.17	24.25	3614795
2016-09-12	24.69	24.72	24.10	24.55	3643547
2016-09-13	24.32	24.50	24.01	24.14	5380495
2016-09-14	24.06	24.29	23.95	24.09	8344350
2016-09-15	24.09	24.37	24.09	24.33	8303924
2016-09-16	24.23	24.51	24.19	24.48	11301831
2016-09-19	24.81	24.89	23.89	24.02	12429477
2016-09-20	23.98	24.24	23.83	24.09	20271468
2016-09-21	24.10	24.24	23.57	23.85	22293319
2016-09-22	23.85	23.98	23.46	23.73	18809073
2016-09-23	23.83	24.00	23.38	23.39	14852591
2016-09-26	23.75	23.81	23.06	23.57	18679852
2016-09-27	23.58	23.85	23.31	23.45	19458776
2016-09-28	23.94	24.00	23.55	23.82	39976793
2016-09-29	23.90	23.95	23.08	23.08	22324098
2016-09-30	23.43	23.76	23.12	23.50	68491874
2016-10-03	23.79	24.02	23.41	23.79	23433324
2016-10-04	24.00	24.12	23.79	23.98	28390623
2016-10-05	24.04	25.10	24.03	25.10	59086963
2016-10-06	25.00	25.34	24.68	24.76	23336626
2016-10-07	24.74	24.74	23.50	23.61	86269329
2016-10-10	23.57	23.62	22.79	22.91	30830726
2016-10-11	22.92	23.06	22.64	22.96	16986529
2016-10-12	23.00	23.51	22.93	23.37	16445834
2016-10-13	23.28	23.70	23.23	23.48	17056295
2016-10-14	23.53	23.74	23.23	23.34	9866538
2016-10-17	23.45	23.58	23.31	23.39	10335465
2016-10-18	23.64	23.64	23.07	23.43	8434610
2016-10-19	23.36	23.59	23.21	23.55	11421973
2016-10-20	23.54	23.67	23.29	23.38	10010005
2016-10-21	23.30	23.32	22.77	23.00	10782524
2016-10-24	22.99	23.12	22.54	22.76	10130859
2016-10-25	22.79	23.14	22.69	23.11	8189046
2016-10-26	23.10	23.24	22.74	22.93	5821940
2016-10-27	23.00	23.00	22.51	22.72	7973562
2016-10-28	22.78	23.07	22.73	22.90	4914504
2016-10-31	22.90	23.02	22.73	22.99	6044169
2016-11-01	23.11	23.11	22.22	22.43	7877298
2016-11-02	22.42	22.42	22.09	22.25	11321750
2016-11-03	22.23	22.46	22.18	22.35	6759266
2016-11-04	22.31	22.32	21.80	21.89	7192061
2016-11-07	22.01	22.32	21.89	22.21	6975915
2016-11-08	22.21	22.27	21.84	21.89	11109506
2016-11-09	19.38	19.90	18.48	19.65	25743221
2016-11-10	19.94	19.97	18.46	18.55	16364927
2016-11-11	18.46	19.29	18.28	18.66	11367076
2016-11-14	18.84	18.84	18.04	18.24	12128980
2016-11-15	18.25	18.37	18.01	18.26	6572874
2016-11-16	18.17	18.39	17.97	18.35	5697050
2016-11-17	18.44	18.66	18.29	18.60	5341914
2016-11-18	18.90	18.97	18.59	18.75	6608375
2016-11-21	18.82	19.73	18.76	19.45	9497817
2016-11-22	19.45	19.74	19.23	19.71	7520839
2016-11-23	19.73	19.96	19.53	19.82	5808708
2016-11-25	19.97	19.99	19.60	19.88	2021755
2016-11-28	20.01	20.01	19.73	19.75	8169672
2016-11-29	19.77	19.82	19.49	19.55	7660817
2016-11-30	19.67	19.73	18.59	18.71	8449623
2016-12-01	18.87	18.95	18.01	18.08	7810295
2016-12-02	18.09	18.45	17.94	18.09	9427844
2016-12-05	18.21	18.65	18.19	18.53	6693662
2016-12-06	18.61	18.88	18.50	18.78	6080907
2016-12-07	18.80	19.07	18.56	18.78	7952326
2016-12-08	18.88	19.23	18.72	19.07	9831120
2016-12-09	19.17	19.37	19.01	19.16	12847543
2016-12-12	19.19	19.25	18.56	18.59	5449365
2016-12-13	18.60	18.96	18.56	18.86	6942589
2016-12-14	18.92	18.94	18.53	18.50	7082204
2016-12-15	18.46	18.56	18.14	18.35	4983701
2016-12-16	18.54	18.80	18.44	18.69	10889904
2016-12-19	18.77	19.12	18.61	18.76	4191572
2016-12-20	18.79	18.97	18.40	18.67	4310715
2016-12-21	18.73	18.91	18.66	18.76	4488185
2016-12-22	18.77	18.83	18.58	18.73	6049726
2016-12-23	18.70	18.89	18.65	18.67	2374784
2016-12-27	18.71	18.97	18.64	18.76	2996232
2016-12-28	18.79	18.79	18.44	18.49	2798247
2016-12-29	18.46	18.54	18.35	18.41	2511190
2016-12-30	18.50	18.52	18.22	18.31	3677902
2017-01-03	18.45	18.81	18.38	18.67	4506185
2017-01-04	18.71	19.11	18.68	19.00	6046588
2017-01-05	18.90	19.01	18.73	18.91	3648582
2017-01-06	18.94	19.14	18.75	19.08	4649557
2017-01-09	18.90	19.02	18.80	18.85	3925407
2017-01-10	18.86	19.04	18.82	18.96	3289499
2017-01-11	18.90	19.03	18.51	18.58	5322281
2017-01-12	18.55	18.64	18.43	18.54	3907361
2017-01-13	18.59	18.80	18.59	18.72	6267679
2017-01-17	18.83	19.32	18.79	19.10	9026992
2017-01-18	19.18	19.34	18.87	18.93	3881143
2017-01-19	18.93	18.94	18.53	18.60	6316386
2017-01-20	18.72	19.10	18.71	19.02	5987162
2017-01-23	19.03	19.08	18.66	18.76	6940024
2017-01-24	18.78	19.07	18.61	19.00	7578934
2017-01-25	19.12	19.57	19.03	19.53	10814641
2017-01-26	19.47	19.81	19.28	19.57	10684377
2017-01-27	19.59	19.64	19.32	19.50	4688010
2017-01-30	19.40	19.54	18.73	18.85	4702935
2017-01-31	18.85	19.25	18.70	19.20	4376216
2017-02-01	19.12	19.25	18.63	18.94	5204770
2017-02-02	18.94	19.41	18.92	19.33	4123664
2017-02-03	19.40	19.55	19.27	19.40	3290861
2017-02-06	19.32	19.40	19.19	19.28	6671369
2017-02-07	19.37	19.62	19.37	19.52	4219868
2017-02-08	19.52	20.09	19.46	20.04	6080410
2017-02-09	18.50	18.79	18.12	18.32	22629282
2017-02-10	18.35	18.60	18.26	18.28	15835307
2017-02-13	18.28	18.50	18.25	18.37	8591929
2017-02-14	18.42	19.28	18.42	19.27	9942333
2017-02-15	19.39	19.87	19.37	19.77	8111655
2017-02-16	19.83	19.91	18.67	18.69	7642353
2017-02-17	18.76	19.07	18.67	18.89	4209839
2017-02-21	19.17	19.36	19.06	19.16	4355017
2017-02-22	19.20	19.27	18.75	18.84	4108866
2017-02-23	18.91	19.03	18.75	18.70	3969364
2017-02-24	18.74	18.88	18.38	18.66	3413149
2017-02-27	18.53	18.76	18.45	18.75	3356582
2017-02-28	18.80	19.00	18.71	18.78	3154477
2017-03-01	18.88	19.43	18.86	19.37	5680740
2017-03-02	19.35	19.35	18.70	18.71	5559202
2017-03-03	18.75	18.80	18.33	18.74	4601003
2017-03-06	18.63	18.96	18.61	18.93	4268216
2017-03-07	19.00	19.00	18.50	18.80	4238401
2017-03-08	18.88	18.94	18.64	18.74	2988603
2017-03-09	18.78	18.85	18.55	18.69	1952336
2017-03-10	18.72	19.30	18.71	19.10	3664237
2017-03-13	19.04	19.25	18.99	19.20	2807621
2017-03-14	19.12	19.27	18.92	18.93	3482464
2017-03-15	19.00	19.26	18.80	19.14	4043842
2017-03-16	19.16	19.36	19.13	19.31	4522388
2017-03-17	19.41	19.57	19.29	19.43	9943510
2017-03-20	19.41	19.46	19.07	19.15	4131933
2017-03-21	19.05	19.11	18.48	18.53	7020010
2017-03-22	18.57	18.63	18.24	18.38	3479298
2017-03-23	18.42	18.57	18.35	18.39	3226363
2017-03-24	18.37	18.68	18.34	18.47	3308620
2017-03-27	18.29	18.44	18.19	18.26	4680279
2017-03-28	18.24	18.65	18.17	18.57	4704110
2017-03-29	18.56	18.64	18.45	18.58	1719337
2017-03-30	18.52	18.52	18.20	18.22	2868276
2017-03-31	18.25	18.38	18.13	18.13	4469906
2017-04-03	18.22	18.26	17.52	17.74	7006798
2017-04-04	17.75	17.75	17.10	17.18	9165985
2017-04-05	17.19	17.56	17.03	17.16	4124748
2017-04-06	17.15	17.33	16.98	17.29	4194457
2017-04-07	17.25	17.25	16.97	17.05	4173856
2017-04-10	17.05	17.29	16.95	17.21	4393373
2017-04-11	17.15	17.40	16.96	17.38	6212772
2017-04-12	17.25	17.70	17.16	17.60	4718135
2017-04-13	17.56	17.93	17.44	17.89	9434871
2017-04-17	17.90	18.17	17.75	18.15	5037195
2017-04-18	18.13	18.50	18.12	18.41	5801793
2017-04-19	18.43	18.65	17.99	17.99	7556923
2017-04-20	18.05	18.07	17.62	17.90	4053903
2017-04-21	17.88	17.90	17.53	17.60	2976865
2017-04-24	17.75	17.97	17.74	17.83	3087297
2017-04-25	17.99	18.23	17.85	18.22	4189782
2017-04-26	18.23	18.31	18.05	18.12	3158566
2017-04-27	18.23	18.29	17.99	18.01	2720697
2017-04-28	18.00	18.00	17.61	17.85	4708397
2017-05-01	17.92	18.27	17.79	18.12	4213741
2017-05-02	18.08	18.40	18.01	18.06	2795048
2017-05-03	18.10	18.22	17.96	18.11	3271352
2017-05-04	18.10	18.53	18.01	18.33	3291703
2017-05-05	18.39	18.44	17.89	18.07	6963435
2017-05-08	18.07	18.35	17.96	18.02	11549942
2017-05-09	17.99	18.13	17.77	17.83	7138020
2017-05-10	19.15	20.51	19.09	19.95	22473039
2017-05-11	19.97	20.00	19.30	19.60	6712922
2017-05-12	19.60	19.69	19.18	19.58	4256004
2017-05-15	19.62	19.70	19.17	19.17	4232399
2017-05-16	19.27	19.31	18.85	18.87	5461467
2017-05-17	18.79	18.94	18.63	18.66	4529795
2017-05-18	18.60	18.68	18.23	18.63	5123406
2017-05-19	18.66	19.01	18.48	18.75	3198260
2017-05-22	18.73	18.97	18.73	18.81	3128346
2017-05-23	18.83	19.10	18.81	18.98	3374640
2017-05-24	18.99	19.00	18.77	18.90	2638119
2017-05-25	18.99	19.04	18.69	18.61	3802481
2017-05-26	18.79	19.16	18.79	19.06	3887580
2017-05-30	19.06	19.09	18.86	18.87	3135784
2017-05-31	18.93	19.06	18.74	18.94	3796195
2017-06-01	19.08	19.35	18.93	19.32	5596910
2017-06-02	19.33	19.42	19.06	19.09	2818585
2017-06-05	19.15	19.20	18.88	19.01	2412598
2017-06-06	18.95	19.12	18.83	19.08	2845917
2017-06-07	19.03	19.12	18.77	18.83	2443673
2017-06-08	18.87	18.99	18.43	18.49	6031432
2017-06-09	18.62	18.79	18.48	18.74	4075049
2017-06-12	18.76	19.66	18.75	19.30	5651045
2017-06-13	19.30	19.35	18.97	19.34	3712077
2017-06-14	19.42	19.48	19.18	19.21	5050222
2017-06-15	19.18	19.30	18.93	19.00	3654751
2017-06-16	19.00	19.10	18.83	19.05	4211945
2017-06-19	19.09	19.42	19.05	19.31	5472868
2017-06-20	19.27	19.37	19.03	19.06	4936340
2017-06-21	19.11	19.13	18.82	18.98	3578829
2017-06-22	18.99	19.22	18.74	19.08	2748569
2017-06-23	19.08	19.23	18.96	19.14	6348987
2017-06-26	19.14	19.24	19.09	19.20	1996630
2017-06-27	19.14	19.18	18.82	18.82	3759282
2017-06-28	18.95	19.09	18.80	18.81	2918617
2017-06-29	18.83	18.92	18.54	18.90	4761059
2017-06-30	18.97	19.08	18.72	18.76	4057738
2017-07-03	18.81	19.25	18.76	19.14	1524636
2017-07-05	19.10	19.24	18.75	18.86	2589599
2017-07-06	18.79	18.88	18.63	18.79	5870441
2017-07-07	18.87	19.03	18.75	18.79	5807380
2017-07-10	18.82	18.89	18.35	18.43	3569325
2017-07-11	18.40	18.43	18.12	18.22	5823938
2017-07-12	18.35	18.40	18.04	18.15	3253658
2017-07-13	18.14	18.34	18.07	18.26	2163151
2017-07-14	18.33	18.41	18.28	18.38	3766793
2017-07-17	18.36	18.56	18.25	18.44	3279799
2017-07-18	18.42	18.64	18.38	18.50	2720734
2017-07-19	18.48	18.72	18.48	18.70	2170681
2017-07-20	18.79	18.96	18.65	18.89	3046194
2017-07-21	18.85	18.95	18.80	18.92	2223695
2017-07-24	18.95	19.21	18.85	19.18	4870649
2017-07-25	19.22	19.82	19.18	19.53	4167704
2017-07-26	19.55	19.95	19.49	19.81	4559534
2017-07-27	19.82	20.34	19.73	20.34	7277038
2017-07-28	20.22	20.88	20.11	20.54	7421923
2017-07-31	20.56	20.69	20.23	20.48	10616579
2017-08-01	20.43	20.47	19.94	20.23	7469170
2017-08-02	20.13	20.25	20.01	20.18	2234126
2017-08-03	20.18	20.28	19.88	19.93	5900281
2017-08-04	19.93	19.99	19.49	19.71	3462801
2017-08-07	19.72	20.06	19.66	20.04	2567388
2017-08-08	20.01	20.04	19.86	19.90	3629856
2017-08-09	19.88	19.95	19.70	19.86	3152909
2017-08-10	19.78	19.85	19.42	19.46	4896238
2017-08-11	19.40	19.76	19.39	19.48	2574647
2017-08-14	19.61	19.95	19.55	19.70	4429586
2017-08-15	19.66	19.73	19.55	19.56	2610986
2017-08-16	19.59	19.73	19.30	19.67	3550371
2017-08-17	19.60	19.69	19.15	19.16	4455476
2017-08-18	19.27	19.30	19.05	19.23	10519180
2017-08-21	19.14	19.55	19.03	19.55	8521451
2017-08-22	17.48	18.00	16.08	17.71	46107617
2017-08-23	17.43	17.47	16.21	16.74	26183921
2017-08-24	16.79	16.79	15.83	16.24	16644345
2017-08-25	16.25	16.56	16.10	16.40	10229679
2017-08-28	16.40	16.48	16.01	16.09	6945266
2017-08-29	16.46	16.68	16.26	16.39	9446178
2017-08-30	16.05	16.69	16.05	16.53	8595740
2017-08-31	16.54	16.75	16.50	16.58	6093413
2017-09-01	16.60	16.72	16.48	16.55	4785399
2017-09-05	16.57	16.57	16.19	16.38	4543618
2017-09-06	16.40	16.56	16.26	16.49	5378157
2017-09-07	16.55	16.64	16.24	16.35	5454809
2017-09-08	16.32	16.48	16.25	16.47	4397025
2017-09-11	16.53	16.89	16.53	16.72	3333048
2017-09-12	16.78	17.06	16.72	17.06	4451238
2017-09-13	17.06	17.25	17.00	17.17	4663511
2017-09-14	17.03	17.26	17.01	17.16	9664412
2017-09-15	17.17	17.20	16.82	16.86	7763999
2017-09-18	16.86	17.01	16.75	16.93	4365807
2017-09-19	16.84	16.95	16.52	16.62	5187309
2017-09-20	16.66	16.67	16.42	16.65	6571104
2017-09-21	16.67	16.67	16.00	16.00	6685005
2017-09-22	16.05	16.16	15.95	16.15	9265338
2017-09-25	16.17	16.30	16.06	16.24	5927616
2017-09-26	16.24	16.43	16.12	16.28	3833458
2017-09-27	16.35	16.49	16.15	16.31	5662535
2017-09-28	16.25	16.44	16.11	16.15	4859115
2017-09-29	16.20	16.64	16.20	16.53	3359291
2017-10-02	16.54	16.85	16.54	16.65	3178797
2017-10-03	16.74	16.79	16.65	16.72	3222564
2017-10-04	16.72	16.87	16.63	16.64	3189998
2017-10-05	16.65	16.95	16.64	16.90	3241190
2017-10-06	16.89	17.08	16.75	16.88	3871509
2017-10-09	17.00	17.01	16.72	16.75	3456958
2017-10-10	16.83	16.90	16.62	16.81	2853139
2017-10-11	16.80	16.97	16.75	16.85	2838200
2017-10-12	16.78	16.85	16.57	16.76	2675872
2017-10-13	16.77	17.21	16.77	17.06	2643757
2017-10-16	17.00	17.09	16.81	16.83	4070180
2017-10-17	16.71	16.73	15.99	16.00	8238234
2017-10-18	16.00	16.04	15.33	15.76	10949416
2017-10-19	15.75	15.84	15.48	15.83	5243113
2017-10-20	15.85	15.98	15.76	15.85	4336840
2017-10-23	15.88	16.08	15.42	15.45	6726344
2017-10-24	15.53	15.55	15.29	15.35	6915667
2017-10-25	15.26	15.38	15.16	15.25	4129332
2017-10-26	15.40	15.47	15.22	15.24	3305877
2017-10-27	15.23	15.23	14.81	14.91	4972594
2017-10-30	14.87	15.06	14.81	14.97	3463923
2017-10-31	15.03	15.43	14.99	15.40	4555812
2017-11-01	15.48	15.56	15.17	15.31	5365057
2017-11-02	15.21	15.21	14.43	14.46	10957024
2017-11-03	14.45	14.64	14.24	14.36	8917645
2017-11-06	14.38	14.86	14.38	14.52	7172138
2017-11-07	14.56	14.77	14.37	14.45	5334468
2017-11-08	14.51	14.89	14.48	14.76	7242524
2017-11-09	16.86	17.89	16.33	16.80	23411173
2017-11-10	16.35	16.56	15.79	16.31	9268029
2017-11-13	16.28	16.89	16.21	16.75	8026352
2017-11-14	16.74	17.10	16.63	16.95	7131337
2017-11-15	16.90	17.14	16.69	16.82	8655938
2017-11-16	16.99	17.05	16.73	16.85	5428458
2017-11-17	16.81	17.18	16.81	17.05	6776870
2017-11-20	17.15	17.29	16.93	17.10	3835799
2017-11-21	17.13	17.16	16.84	16.87	4238628
2017-11-22	16.89	17.10	16.82	16.98	3266491
2017-11-24	17.00	17.08	16.90	17.00	1062645
2017-11-27	16.98	17.06	16.71	17.00	4980532
2017-11-28	16.98	17.21	16.91	17.08	5440249
2017-11-29	17.11	17.42	17.03	17.09	3870198
2017-11-30	17.17	17.30	17.07	17.23	5098552
2017-12-01	17.23	17.30	16.69	17.05	5982734
2017-12-04	17.23	17.64	17.13	17.56	6280056
2017-12-05	17.57	17.70	17.31	17.64	5659506
2017-12-06	17.64	17.80	17.54	17.63	4449644
2017-12-07	17.56	17.78	17.56	17.60	3986714
2017-12-08	17.62	17.81	17.42	17.78	3912905
2017-12-11	17.77	17.91	17.60	17.91	4605042
2017-12-12	18.31	18.77	18.30	18.62	7852953
2017-12-13	18.68	19.48	18.66	19.42	7893387
2017-12-14	19.51	19.71	19.31	19.54	3854405
2017-12-15	19.59	19.88	19.54	19.78	8112158
2017-12-18	19.83	19.86	19.62	19.70	5481873
2017-12-19	19.70	19.83	19.34	19.38	4555765
2017-12-20	19.40	19.54	19.22	19.45	3627861
2017-12-21	19.90	20.04	19.67	19.75	4026182
2017-12-22	19.92	20.04	19.77	19.93	2046639
2017-12-26	19.91	20.31	19.91	20.15	1973213
2017-12-27	20.18	20.26	19.74	19.85	2723292
2017-12-28	19.83	20.09	19.82	20.07	2752978
2017-12-29	20.07	20.10	19.88	19.89	2760170
2018-01-02	19.95	20.07	19.85	19.88	3561779
2018-01-03	19.89	19.92	19.63	19.77	4152672
2018-01-04	19.97	20.13	19.70	20.08	3222314
2018-01-05	20.09	20.43	19.91	20.40	3206224
2018-01-08	20.31	20.48	20.17	20.32	3212683
2018-01-09	20.27	20.68	20.14	20.59	2680547
2018-01-10	20.46	20.54	20.30	20.52	3590556
2018-01-11	20.56	20.69	20.37	20.52	3170640
2018-01-12	20.51	20.81	20.48	20.78	2043008
2018-01-16	20.84	21.18	20.27	20.40	5880663
2018-01-17	20.61	20.93	20.46	20.70	2943665
2018-01-18	20.57	20.62	19.97	20.01	3991610
2018-01-19	20.09	20.56	20.05	20.53	4254706
2018-01-22	20.58	20.98	20.58	20.89	3168458
2018-01-23	20.92	20.96	20.45	20.77	3976408
2018-01-24	20.85	20.95	20.29	20.38	6571791
2018-01-25	20.40	20.41	20.12	20.25	4167303
2018-01-26	20.22	20.37	19.97	20.22	4444142
2018-01-29	20.15	20.22	19.69	19.70	4705951
2018-01-30	19.67	19.93	19.41	19.69	4099044
2018-01-31	19.70	19.84	19.49	19.61	4670025
2018-02-01	19.55	19.56	18.64	18.86	7430256
2018-02-02	18.80	18.85	18.03	18.05	6702014
2018-02-05	17.90	18.12	17.26	17.28	5928458
2018-02-06	16.90	17.48	16.50	17.43	6314959
2018-02-07	17.40	17.66	17.15	17.48	13399513
2018-02-08	19.50	20.25	19.34	19.96	15122202
2018-02-09	19.61	20.00	18.82	19.86	11642091
2018-02-12	20.02	20.64	19.98	20.42	9902160
2018-02-13	20.35	20.76	20.31	20.56	7354435
2018-02-14	20.46	21.34	20.21	21.25	6381605
2018-02-15	21.53	21.64	21.21	21.53	5027939
2018-02-16	21.42	21.60	21.27	21.45	5000647
2018-02-20	21.50	21.68	21.10	21.19	5505305
2018-02-21	21.19	21.28	20.79	20.80	4766138
2018-02-22	20.98	21.13	20.65	20.66	4850650
2018-02-23	20.70	20.93	20.29	20.76	5902863
2018-02-26	20.81	20.86	20.40	20.52	3267495
2018-02-27	20.54	20.64	19.83	19.85	3176424
2018-02-28	19.83	19.95	19.30	19.32	3943224
2018-03-01	19.15	19.24	18.91	19.04	5112874
2018-03-02	18.95	19.48	18.87	19.45	4948892
2018-03-05	19.17	19.54	18.94	19.34	4543511
2018-03-06	19.44	19.53	19.12	19.25	4999250
2018-03-07	19.12	19.39	19.10	19.21	2734759
2018-03-08	19.30	19.41	19.13	19.32	2977309
2018-03-09	19.43	19.80	19.20	19.40	5598802
2018-03-12	19.41	19.46	19.12	19.19	2726049
2018-03-13	19.20	19.28	18.95	19.20	3962950
2018-03-14	19.21	19.27	18.92	18.97	2490712
2018-03-15	18.94	18.94	18.56	18.57	3172619
2018-03-16	18.47	18.96	18.43	18.82	6857097
2018-03-19	18.85	19.01	18.57	18.58	5280909
2018-03-20	18.64	18.67	18.25	18.37	3592163
2018-03-21	18.39	18.54	18.24	18.36	3910557
2018-03-22	18.30	18.36	18.13	18.20	3259638
2018-03-23	18.19	18.44	18.01	18.07	3488383
2018-03-26	18.29	18.54	18.22	18.46	4413246
2018-03-27	18.41	18.41	18.04	18.29	4399505
2018-03-28	18.39	18.90	18.25	18.25	3971711
2018-03-29	18.40	18.59	18.26	18.30	4765548
2018-04-02	18.24	18.27	17.64	17.68	5855495
2018-04-03	17.83	18.26	17.68	18.24	5875421
2018-04-04	18.12	18.45	18.04	18.29	4738283
2018-04-05	18.34	18.66	18.28	18.45	3273760
2018-04-06	18.41	18.75	18.17	18.29	3653974
2018-04-09	18.34	18.56	18.17	18.33	2113779
2018-04-10	18.28	18.32	18.00	18.13	3251030
2018-04-11	18.09	18.37	18.09	18.27	2977273
2018-04-12	18.33	18.34	17.91	18.00	2166801
2018-04-13	18.03	18.14	17.55	17.66	3788075
2018-04-16	17.83	17.96	17.64	17.72	5442922
2018-04-17	17.86	17.90	17.64	17.83	2729610
2018-04-18	17.84	18.00	17.66	17.68	3920117
2018-04-19	17.46	17.50	16.91	17.17	6949356
2018-04-20	17.10	17.13	16.71	16.76	5009169
2018-04-23	16.76	16.84	16.56	16.67	4857506
2018-04-24	16.74	16.83	16.44	16.52	3764312
2018-04-25	16.51	16.80	16.35	16.76	3994050
2018-04-26	16.92	16.97	16.67	16.91	2645597
2018-04-27	16.92	17.08	16.79	17.02	2193543
2018-04-30	17.05	17.36	17.02	17.35	6835458
2018-05-01	17.35	17.58	16.84	16.90	5829480
2018-05-02	16.84	16.84	16.16	16.20	6392397
2018-05-03	16.14	16.28	15.58	15.94	7701807
2018-05-04	15.87	16.26	15.83	16.07	4886701
2018-05-07	16.08	16.29	15.96	16.24	7090339
2018-05-08	16.25	16.33	15.66	15.90	11474303
2018-05-09	16.96	17.10	14.09	15.01	22878589
2018-05-10	15.28	15.28	14.49	14.50	10903044
2018-05-11	14.30	14.57	14.04	14.30	7413728
2018-05-14	14.35	14.50	14.11	14.15	6246056
2018-05-15	14.08	14.15	13.87	14.07	6500017
2018-05-16	14.19	14.56	14.11	14.51	6385438
2018-05-17	14.44	14.55	14.13	14.18	6586100
2018-05-18	14.12	14.17	13.81	14.00	9263377
2018-05-21	14.15	14.20	13.92	13.98	9393808
2018-05-22	14.05	14.15	13.80	13.85	5429827
2018-05-23	13.80	14.01	13.75	13.88	3066397
2018-05-24	13.88	13.92	13.58	13.65	5195928
2018-05-25	13.65	13.74	13.60	13.67	4584091
2018-05-29	13.58	13.66	13.37	13.33	6228688
2018-05-30	13.42	13.63	13.29	13.59	4658244
2018-05-31	13.59	13.61	13.14	13.25	4860777
2018-06-01	13.26	13.43	13.00	13.11	11664645
2018-06-04	13.13	13.53	12.92	13.41	11976952
2018-06-05	13.44	13.51	13.11	13.20	6235362
2018-06-06	13.19	13.34	13.10	13.23	7320461
2018-06-07	13.23	13.54	13.14	13.41	5888497
2018-06-08	13.41	13.93	13.41	13.89	8029828
2018-06-11	13.89	14.11	13.86	14.10	4657668
2018-06-12	14.19	14.32	14.05	14.23	8269943
2018-06-13	14.29	14.37	13.93	14.00	8603907
2018-06-14	14.02	14.30	13.93	14.26	5636860
2018-06-15	14.19	14.51	14.19	14.50	8897007
2018-06-18	14.39	14.43	14.03	14.17	4653252
2018-06-19	14.05	14.49	13.97	14.46	8275747
2018-06-20	14.54	14.55	14.27	14.45	4057218
2018-06-21	14.39	14.55	14.28	14.47	6138921
2018-06-22	14.54	14.78	14.38	14.77	7096458
2018-06-25	14.65	14.87	14.46	14.50	4883577
2018-06-26	14.51	14.56	14.17	14.45	3849751
2018-06-27	14.52	14.79	14.11	14.16	4951169
2018-06-28	14.13	14.20	13.79	13.97	3696499
2018-06-29	13.98	14.21	13.81	14.10	3326535
2018-07-02	14.05	14.05	13.53	13.87	4601346
2018-07-03	13.91	14.02	13.76	13.94	2602576
2018-07-05	14.00	14.19	13.96	14.17	2947779
2018-07-06	14.10	14.22	14.02	14.16	2743067
2018-07-09	14.19	14.30	13.98	14.11	5587289
2018-07-10	14.14	14.45	14.09	14.44	4277145
2018-07-11	14.42	14.46	13.97	14.05	3900873
2018-07-12	14.07	14.26	14.03	14.04	2793779
2018-07-13	14.07	14.36	14.00	14.24	2632484
2018-07-16	14.19	14.28	14.02	14.23	2143394
2018-07-17	14.23	14.45	14.21	14.23	1911891
2018-07-18	14.15	14.17	13.51	13.83	5080895
2018-07-19	13.81	14.00	13.69	13.78	3328763
2018-07-20	13.80	14.07	13.65	13.95	4127044
2018-07-23	13.88	14.04	13.87	13.96	3177384
2018-07-24	13.90	13.94	13.42	13.61	8658556
2018-07-25	13.61	13.69	13.25	13.48	3668009
2018-07-26	13.59	13.78	13.43	13.53	4436888
2018-07-27	13.36	13.60	13.31	13.41	3736414
2018-07-30	13.40	13.51	13.29	13.50	5064899
2018-07-31	13.50	13.60	13.41	13.41	5899770
2018-08-01	13.31	13.45	13.26	13.36	5142004
2018-08-02	13.34	13.56	13.23	13.50	3697902
2018-08-03	13.60	14.12	13.55	13.94	4843082
2018-08-06	13.90	13.93	13.55	13.56	2700592
2018-08-07	13.60	13.69	13.35	13.46	7070006
2018-08-08	13.50	13.55	13.28	13.38	4130122
2018-08-09	13.30	13.30	12.02	12.41	13515769
2018-08-10	12.41	12.44	12.04	12.05	4422935
2018-08-13	12.03	12.12	11.32	11.73	12337988
2018-08-14	11.77	11.91	11.62	11.77	8956061
2018-08-15	11.89	11.98	11.20	11.43	10372165
2018-08-16	10.82	11.50	10.73	11.48	12394425
2018-08-17	11.51	12.23	11.51	12.22	9764311
2018-08-20	12.20	12.59	12.12	12.40	10067951
2018-08-21	11.73	12.19	10.97	11.52	32248483
2018-08-22	11.55	11.98	11.39	11.72	9626565
2018-08-23	11.65	11.74	11.40	11.64	15346934
2018-08-24	11.67	12.22	11.64	11.98	10342421
2018-08-27	12.02	12.33	11.98	12.14	7943633
2018-08-28	12.98	13.37	12.71	12.71	20591731
2018-08-29	12.89	13.06	12.69	12.88	16315465
2018-08-30	12.83	12.93	12.70	12.74	6512752
2018-08-31	12.66	12.66	12.01	12.36	8436768
2018-09-04	12.24	12.30	12.04	12.04	5266173
2018-09-05	12.05	12.32	11.94	12.19	7443813
2018-09-06	12.23	12.48	12.10	12.30	6343178
2018-09-07	12.32	12.44	12.13	12.39	6788546
2018-09-10	12.44	12.54	12.10	12.10	3648377
2018-09-11	12.04	12.11	11.83	12.00	4798360
2018-09-12	11.99	12.36	11.97	12.35	4141268
2018-09-13	12.40	12.43	12.27	12.28	3788587
2018-09-14	12.30	12.32	11.87	11.91	5215505
2018-09-17	11.92	12.55	11.86	12.31	10065715
2018-09-18	12.33	12.57	12.18	12.52	6007818
2018-09-19	12.61	12.97	12.50	12.66	7359777
2018-09-20	12.68	13.03	12.54	13.01	8520021
2018-09-21	12.99	13.13	12.70	13.07	10778467
2018-09-24	12.98	13.07	12.56	13.03	13007672
2018-09-25	13.03	13.16	12.73	12.75	15558800
2018-09-26	12.74	12.82	12.53	12.62	6308544
2018-09-27	12.61	12.66	12.45	12.55	2838213
2018-09-28	12.52	12.60	12.38	12.56	4911735
2018-10-01	12.63	12.63	12.38	12.61	3537872
2018-10-02	12.60	12.83	12.55	12.77	3903343
2018-10-03	12.81	12.83	12.44	12.48	3637946
2018-10-04	12.36	12.41	11.42	11.45	9806626
2018-10-05	11.43	11.66	11.34	11.62	7200983
2018-10-08	11.58	12.01	11.57	11.93	3794473
2018-10-09	11.92	11.99	11.75	11.83	4594006
2018-10-10	11.59	11.78	11.44	11.47	5893422
2018-10-11	11.45	11.54	11.12	11.13	7015905
2018-10-12	11.26	11.30	10.88	11.03	6976792
2018-10-15	11.03	11.32	11.03	11.10	5982611
2018-10-16	11.13	11.37	11.02	11.22	5397718
2018-10-17	11.20	11.46	11.08	11.21	15908758
2018-10-18	11.11	11.20	10.76	10.84	7499256
2018-10-19	10.93	11.04	10.49	10.53	10431395
2018-10-22	10.54	10.70	10.41	10.55	4692055
2018-10-23	10.47	10.75	10.38	10.57	8046759
2018-10-24	10.59	10.70	10.34	10.35	5424738
2018-10-25	10.39	10.58	10.33	10.37	4266230
2018-10-26	10.25	10.26	9.89	9.96	5649439
2018-10-29	10.06	10.17	9.69	9.81	9639257
2018-10-30	9.88	10.21	9.78	10.19	10223933
2018-10-31	10.33	10.55	10.15	10.55	9079154
2018-11-01	10.59	10.97	10.48	10.94	6076522
2018-11-02	10.95	11.18	10.70	10.99	4992929
2018-11-05	10.99	11.10	10.84	11.06	3985690
2018-11-06	11.12	11.34	10.95	11.18	5887179
2018-11-07	9.52	9.62	8.36	8.66	29513157
2018-11-08	8.72	8.76	8.29	8.30	17044260
2018-11-09	8.37	8.68	8.35	8.49	15129248
2018-11-12	8.63	8.99	8.52	8.65	19799919
2018-11-13	8.67	8.70	8.15	8.16	14053350
2018-11-14	8.22	8.98	8.20	8.70	28896746
2018-11-15	8.71	9.04	8.60	8.71	26607399
2018-11-16	8.72	9.38	8.71	9.09	23331721
2018-11-19	9.38	9.50	9.11	9.15	14095080
2018-11-20	9.00	9.09	8.60	8.63	12359788
2018-11-21	8.67	8.84	8.60	8.77	7471469
2018-11-23	8.71	8.75	8.42	8.58	2754344
2018-11-26	8.60	8.78	8.56	8.68	7272373
2018-11-27	8.68	8.69	8.49	8.61	7271955
2018-11-28	8.56	8.72	8.49	8.40	8564763
2018-11-29	8.42	8.64	8.41	8.52	7978956
2018-11-30	8.50	8.52	8.26	8.34	9268545
2018-12-03	8.44	8.72	8.36	8.47	11622660
2018-12-04	8.50	8.63	7.91	7.93	9016172
2018-12-06	7.84	7.87	7.55	7.67	12473802
2018-12-07	7.66	7.69	7.44	7.50	10602159
2018-12-10	7.48	7.63	7.37	7.59	8662459
2018-12-11	7.67	7.76	7.46	7.58	6171673
2018-12-12	7.67	8.05	7.67	7.75	11965442
2018-12-13	7.74	7.89	7.58	7.60	7297637
2018-12-14	7.55	7.83	7.29	7.31	11098926
2018-12-17	7.31	7.39	6.97	7.07	12917874
2018-12-18	7.11	7.35	7.02	7.10	10949924
2018-12-19	7.11	7.33	6.90	6.96	8906001
2018-12-20	6.90	6.95	6.38	6.48	11931039
2018-12-21	6.50	6.65	6.12	6.16	25801795
2018-12-24	6.15	6.24	6.00	6.11	4855234
2018-12-26	6.13	6.43	5.91	6.40	8418931
2018-12-27	6.41	6.42	6.03	6.34	10067507
2018-12-28	6.41	6.74	6.41	6.49	7395954
2018-12-31	6.50	6.62	6.39	6.56	6160671
2019-01-02	6.46	7.01	6.29	6.95	9878332
2019-01-03	6.90	7.01	6.72	6.79	13461322
2019-01-04	6.84	7.21	6.81	7.16	9136894
2019-01-07	7.14	7.58	7.06	7.55	10755592
2019-01-08	7.77	7.83	7.37	7.52	7659546
2019-01-09	7.58	7.69	7.31	7.36	9491329
2019-01-10	7.29	7.37	7.16	7.19	12387280
2019-01-11	7.20	7.47	7.18	7.24	11029341
2019-01-14	7.21	7.33	7.11	7.19	5633974
2019-01-15	7.19	7.36	7.17	7.29	4208336
2019-01-16	7.29	7.41	7.11	7.23	6263958
2019-01-17	7.15	7.44	7.11	7.43	6166910
2019-01-18	7.48	7.73	7.46	7.53	11855772
2019-01-22	7.55	7.56	7.21	7.25	8551578
2019-01-23	7.27	7.49	7.16	7.33	11039704
2019-01-24	7.32	7.35	6.90	7.00	14105008
2019-01-25	6.99	7.46	6.99	7.31	12488020
2019-01-28	7.27	7.34	7.16	7.34	7752357
2019-01-29	7.37	7.42	7.20	7.21	6943417
2019-01-30	7.26	7.30	7.12	7.22	5849328
2019-01-31	7.21	7.78	7.19	7.76	26422513
2019-02-01	7.75	7.83	7.47	7.54	8894061
2019-02-04	7.60	7.75	7.51	7.64	8152526
2019-02-05	7.76	8.02	7.67	7.81	10414011
2019-02-06	7.82	7.92	7.42	7.44	15713893
2019-02-07	7.34	7.49	7.06	7.06	14162430
2019-02-08	8.76	9.38	8.50	9.33	43495766
2019-02-11	9.30	9.81	9.24	9.66	21771850
2019-02-12	11.30	11.36	10.84	10.87	48856622
2019-02-13	10.97	11.17	10.88	11.17	21831783
2019-02-14	11.10	11.26	10.98	11.08	11313335
2019-02-15	11.12	11.25	10.98	11.04	9687281
2019-02-19	11.03	11.11	10.87	11.04	10020036
2019-02-20	10.99	11.17	10.97	11.15	7530090
2019-02-21	11.13	11.29	11.04	11.11	6734223
2019-02-22	11.08	11.29	10.98	11.27	12814084
2019-02-25	11.31	11.31	10.99	11.16	11629403
2019-02-26	11.17	11.35	11.16	11.06	8617565
2019-02-27	11.05	11.25	10.92	11.05	18683848
2019-02-28	11.09	11.09	10.95	11.00	7744928
2019-03-01	11.08	11.12	10.99	11.08	9068914
2019-03-04	11.13	11.25	11.08	11.18	8191786
2019-03-05	11.16	11.23	11.01	11.02	4688765
2019-03-06	11.03	11.08	10.95	10.98	5812624
2019-03-07	10.98	11.05	10.78	10.86	4966635
2019-03-08	10.85	11.05	10.81	11.00	4252402
2019-03-11	10.99	11.10	10.90	10.92	5618424
2019-03-12	10.92	11.02	10.88	10.89	7704437
2019-03-13	10.90	11.11	10.89	11.00	14146778
2019-03-14	10.98	11.01	10.95	11.00	14887545
2019-03-15	11.03	11.04	10.84	10.89	22118581
2019-03-18	11.15	11.30	11.04	11.27	31729990
2019-03-19	11.34	11.50	11.28	11.50	30181025
2019-03-20	11.48	11.48	11.35	11.39	14719645
2019-03-21	11.38	11.43	11.27	11.28	21122928
2019-03-22	11.28	11.37	11.20	11.22	22547635
2019-03-25	11.22	11.29	11.17	11.23	14656461
2019-03-26	11.27	11.31	11.23	11.27	22506489
2019-03-27	11.25	11.42	11.22	11.42	29888828
2019-03-28	11.42	11.52	11.39	11.50	36757647
2019-03-29	11.49	11.51	11.37	11.50	68687057
2019-04-01	11.29	11.40	11.22	11.28	20151056
2019-04-02	11.19	11.28	11.13	11.25	14645222
2019-04-03	11.27	11.30	11.16	11.19	10697387
2019-04-04	11.22	11.32	11.13	11.30	9710938
2019-04-05	11.32	11.32	11.23	11.26	7000425
2019-04-08	11.28	11.29	11.24	11.29	6393837
2019-04-09	11.29	11.29	11.19	11.21	7676175
2019-04-10	11.21	11.24	11.08	11.17	9640010
2019-04-11	11.18	11.22	11.13	11.18	9349341
2019-04-12	11.10	11.29	11.08	11.20	12208704
2019-04-15	11.15	11.20	11.07	11.19	20221377
2019-04-16	11.22	11.23	11.09	11.18	10133051
2019-04-17	11.13	11.32	11.13	11.25	9725347
2019-04-18	11.24	11.29	11.18	11.26	10248172
2019-04-22	11.25	11.26	11.18	11.22	3837591
2019-04-23	11.22	11.29	11.21	11.22	5108315
2019-04-24	11.26	11.30	11.09	11.12	9745254
2019-04-25	11.16	11.20	11.08	11.10	6640761
2019-04-26	11.18	11.28	11.14	11.26	11615510
2019-04-29	10.99	11.02	10.74	10.86	38272553
2019-04-30	10.89	10.94	10.72	10.82	41339917
2019-05-01	10.89	10.99	10.74	10.84	29102354
2019-05-02	10.87	10.95	10.76	10.84	10516923
2019-05-03	10.90	12.72	10.89	11.48	40882477
2019-05-06	11.26	12.23	11.17	12.14	34460994
2019-05-07	12.05	12.38	11.75	12.25	32157543
2019-05-08	11.70	12.01	11.15	11.58	27051190
2019-05-09	11.54	11.79	11.21	11.57	18445776
2019-05-10	11.67	11.90	11.48	11.73	38267495
2019-05-13	11.46	11.80	11.32	11.73	14440804
2019-05-14	11.83	12.25	11.80	12.12	18446759
2019-05-15	12.23	13.29	12.16	13.29	25077105
2019-05-16	13.42	13.59	13.10	13.24	10868197
2019-05-17	13.21	14.14	13.18	13.50	20666478
2019-05-20	13.48	13.73	13.20	13.50	9545551
2019-05-21	13.56	13.70	13.36	13.51	7162267
2019-05-22	13.40	13.40	12.73	13.12	12039862
2019-05-23	13.03	13.25	12.89	13.11	4440580
2019-05-24	13.15	13.25	12.91	13.08	3289118
2019-05-28	13.02	13.37	13.01	13.01	7527798
2019-05-29	12.98	13.01	12.50	12.62	7882758
2019-05-30	12.69	12.84	12.49	12.57	5733093
2019-05-31	12.48	12.62	12.19	12.34	6842092
2019-06-03	12.38	12.61	12.22	12.58	5841703
2019-06-04	13.08	13.10	12.67	12.91	6817706
2019-06-05	13.05	13.13	12.76	13.07	5455430
2019-06-06	13.08	13.57	12.97	13.51	5840384
2019-06-07	13.50	13.74	13.44	13.52	5348393
2019-06-10	13.71	13.71	13.42	13.51	3664319
2019-06-11	13.52	13.60	13.31	13.40	3770682
2019-06-12	13.39	13.63	13.31	13.35	3344110
2019-06-13	13.32	13.70	13.25	13.68	2567782
2019-06-14	13.64	13.71	13.48	13.58	2633890
2019-06-17	13.62	13.79	13.54	13.61	2951958
2019-06-18	13.69	13.79	13.59	13.73	2257486
2019-06-19	13.75	13.82	13.42	13.47	5900908
2019-06-20	13.56	13.67	13.42	13.49	6121931
2019-06-21	13.47	13.50	13.01	13.08	12942423
2019-06-24	13.24	13.27	12.94	13.00	5916786
2019-06-25	12.96	13.32	12.93	13.19	5287994
2019-06-26	13.19	13.38	13.01	13.12	5829992
2019-06-27	13.16	13.24	13.03	13.15	3222487
2019-06-28	13.18	13.48	13.12	13.40	6510245
2019-07-01	13.53	13.54	10.86	11.59	26513000
2019-07-02	11.10	11.83	11.10	11.70	11526627
2019-07-03	11.62	11.78	11.53	11.67	3231639
2019-07-05	11.55	11.64	11.26	11.55	7647728
2019-07-08	11.50	11.52	11.31	11.45	7044634
2019-07-09	11.40	11.49	11.24	11.42	7183266
2019-07-10	11.50	11.52	11.23	11.30	4358693
2019-07-11	11.28	11.36	11.19	11.24	4567294
2019-07-12	11.23	11.34	11.03	11.12	4816792
2019-07-15	11.14	11.40	11.05	11.11	5449508
2019-07-16	11.09	11.27	11.07	11.14	4325941
2019-07-17	11.13	11.25	10.99	11.05	2784069
2019-07-18	11.05	11.12	10.94	11.05	3809694
2019-07-19	11.10	11.27	11.00	11.07	4961145
2019-07-22	11.10	11.30	10.92	10.96	3705659
2019-07-23	11.00	11.04	10.85	10.94	3362803
2019-07-24	10.93	11.04	10.87	11.01	5799270
2019-07-25	10.97	11.17	10.95	11.00	4016300
2019-07-26	11.04	11.18	10.89	11.10	2896438
2019-07-29	11.10	11.17	10.95	11.00	2436675
2019-07-30	11.00	11.38	11.00	11.19	5196006
2019-07-31	11.16	11.20	10.74	10.91	7365816
2019-08-01	10.89	11.04	10.84	10.88	3997462
2019-08-02	10.90	10.90	10.59	10.70	3551281
2019-08-05	10.59	10.62	10.12	10.15	6082026
2019-08-06	10.26	10.37	10.03	10.29	4641083
2019-08-07	10.22	10.48	10.11	10.44	4454170
2019-08-08	10.48	10.64	10.41	10.42	3888000
2019-08-09	10.41	10.45	10.16	10.37	2347033
2019-08-12	10.29	10.29	9.83	9.84	3532217
2019-08-13	9.80	9.99	9.67	9.67	7312345
2019-08-14	9.58	9.61	9.29	9.54	6417050
2019-08-15	9.56	9.61	9.00	9.01	6739427
2019-08-16	9.05	9.14	8.96	9.11	4476951
2019-08-19	9.41	9.45	9.16	9.19	5991293
2019-08-20	9.08	9.09	8.71	8.81	8547906
2019-08-21	8.87	9.06	8.77	8.85	3975859
2019-08-22	8.85	9.05	8.85	8.92	2832843
2019-08-23	8.89	8.92	8.61	8.68	5155121
2019-08-26	8.72	8.81	8.70	8.75	2849247
2019-08-27	8.84	8.86	8.75	8.80	7575670
2019-08-28	9.37	9.41	9.02	9.33	10251679
2019-08-29	9.35	9.46	9.17	9.35	6189348
2019-08-30	9.44	9.64	9.44	9.55	5328226
2019-09-03	9.50	9.60	9.07	9.11	8929192
2019-09-04	9.12	9.41	9.01	9.39	5572067
2019-09-05	9.90	9.98	9.58	9.79	6802592
2019-09-06	9.75	10.16	9.75	10.02	4830432
2019-09-09	10.01	10.30	9.98	10.27	4678022
2019-09-10	10.18	10.63	10.18	10.58	8966586
2019-09-11	10.55	10.75	10.35	10.74	4523886
2019-09-12	10.80	10.80	10.51	10.58	3349433
2019-09-13	10.57	10.73	10.57	10.66	2349877
2019-09-16	10.59	10.89	10.55	10.85	3876225
2019-09-17	10.81	10.81	10.46	10.56	3375027
2019-09-18	10.55	10.66	10.36	10.49	2463684
2019-09-19	10.47	10.47	10.17	10.27	3453831
2019-09-20	10.27	10.38	10.14	10.17	6209692
2019-09-23	10.10	10.36	10.00	10.35	2714442
2019-09-24	10.39	10.50	10.32	10.42	2740884
2019-09-25	10.46	10.55	10.41	10.49	1954030
2019-09-26	10.49	10.52	10.33	10.36	2427795
2019-09-27	10.47	10.60	10.37	10.53	2323665
2019-09-30	10.40	10.67	10.36	10.51	3371317
2019-10-01	10.54	10.63	10.29	10.60	5203475
2019-10-02	10.51	10.51	10.03	10.05	3154128
2019-10-03	10.02	10.24	9.85	10.24	1922686
2019-10-04	10.29	10.36	10.18	10.33	1941243
2019-10-07	10.33	10.53	10.31	10.34	2184609
2019-10-08	10.24	10.32	10.08	10.18	2127329
2019-10-09	10.22	10.25	10.00	10.07	2669697
2019-10-10	10.10	10.16	10.01	10.07	3121460
2019-10-11	10.18	10.66	10.09	10.57	3541454
2019-10-14	10.61	10.90	10.57	10.65	2830660
2019-10-15	10.63	10.63	10.36	10.38	3014875
2019-10-16	10.43	10.50	10.28	10.30	3502616
2019-10-17	10.32	10.39	10.16	10.20	1963345
2019-10-18	10.15	10.27	10.06	10.12	3190367
2019-10-21	11.00	11.65	10.70	11.48	17802946
2019-10-22	11.65	11.93	11.40	11.91	6861782
2019-10-23	11.90	11.97	11.68	11.90	4052244
2019-10-24	11.90	11.90	11.66	11.78	2768402
2019-10-25	11.74	11.90	11.53	11.76	2953771
2019-10-28	11.70	11.90	11.70	11.79	3197594
2019-10-29	11.74	11.83	11.56	11.67	3135910
2019-10-30	11.66	11.81	11.55	11.63	3368416
2019-10-31	11.63	11.72	11.50	11.69	3594427
2019-11-01	11.71	11.81	11.50	11.67	4240769
2019-11-04	11.78	11.82	11.44	11.45	5249635
2019-11-05	11.48	11.63	11.40	11.46	6343101
2019-11-06	11.95	13.42	11.39	13.02	24447601
2019-11-07	13.14	13.14	12.81	13.00	7574365
2019-11-08	12.94	13.00	12.79	12.84	5415410
2019-11-11	12.78	12.84	12.34	12.42	3919724
2019-11-12	12.42	12.60	12.32	12.41	4474570
2019-11-13	12.36	12.42	12.17	12.24	3857762
2019-11-14	12.25	12.37	12.17	12.09	3827742
2019-11-15	12.09	12.11	11.78	11.91	3015454
2019-11-18	12.00	12.49	11.86	12.22	8067028
2019-11-19	12.27	12.29	11.93	11.97	4608788
2019-11-20	11.92	12.07	11.91	11.95	4479301
2019-11-21	12.00	12.40	11.76	11.85	10719599
2019-11-22	11.89	11.97	11.53	11.53	3646827
2019-11-25	11.60	11.62	11.42	11.48	5946175
2019-11-26	11.54	11.86	11.48	11.54	5593459
2019-11-27	11.52	11.64	11.52	11.55	2670940
2019-11-29	11.55	11.62	11.52	11.54	1281607
2019-12-02	11.52	11.59	11.30	11.58	3341212
2019-12-03	11.44	11.63	11.32	11.60	5500202
2019-12-04	11.56	11.84	11.55	11.58	4540397
2019-12-05	11.60	11.77	11.56	11.77	4229526
2019-12-06	11.85	12.00	11.85	11.87	2950433
2019-12-09	11.84	11.88	11.70	11.82	2229963
2019-12-10	11.82	11.84	11.48	11.62	3788290
2019-12-11	11.60	11.69	11.50	11.57	4409066
2019-12-12	11.56	11.68	11.42	11.67	5728121
2019-12-13	11.56	11.56	11.07	11.08	6534969
2019-12-16	11.14	11.21	10.87	11.01	9334145
2019-12-17	11.00	11.35	10.91	11.15	6654705
2019-12-18	11.14	11.27	10.99	11.19	4332216
2019-12-19	11.19	11.50	11.15	11.47	5541218
2019-12-20	11.55	11.74	11.45	11.48	15326323
2019-12-23	11.58	11.60	10.94	11.01	3355456
2019-12-24	11.00	11.07	10.91	10.94	1151573
2019-12-26	10.95	11.07	10.89	10.93	1975791
2019-12-27	10.97	10.98	10.74	10.97	2465962
2019-12-30	10.96	11.14	10.86	11.05	3034412
2019-12-31	11.04	11.25	11.00	11.25	2297351
2020-01-02	11.45	11.46	10.94	11.05	3658517
2020-01-03	10.93	11.10	10.90	11.06	4053325
2020-01-06	11.00	11.01	10.76	10.85	3368025
2020-01-07	10.81	10.92	10.71	10.72	3058590
2020-01-08	10.69	10.73	10.39	10.52	4854898
2020-01-09	10.52	10.76	10.39	10.75	4184092
2020-01-10	10.75	10.77	10.56	10.60	2565840
2020-01-13	10.55	10.67	10.36	10.46	5596145
2020-01-14	10.45	10.73	10.29	10.70	13196380
2020-01-15	10.74	11.43	10.74	11.37	6732034
2020-01-16	11.39	11.50	11.31	11.43	2728726
2020-01-17	11.44	11.46	10.93	11.03	3569116
2020-01-21	10.99	11.04	10.64	10.86	3955724
2020-01-22	10.87	10.88	10.65	10.77	3861535
2020-01-23	10.71	10.81	10.53	10.71	4249424
2020-01-24	10.73	10.85	10.45	10.54	5452507
2020-01-27	10.44	10.52	10.05	10.21	11767349
2020-01-28	10.23	10.59	10.17	10.50	4875727
2020-01-29	10.54	10.60	10.40	10.47	4743190
2020-01-30	10.40	10.41	10.07	10.28	4413419
2020-01-31	10.29	10.39	10.21	10.26	5342340
2020-02-03	10.29	10.56	10.24	10.56	4098780
2020-02-04	10.65	10.82	10.57	10.64	4904608
2020-02-05	11.70	13.01	11.64	12.18	17843185
2020-02-06	12.31	12.48	12.07	12.09	5383083
2020-02-07	12.01	12.34	11.78	12.03	6375971
2020-02-10	12.00	12.26	11.90	11.97	3822579
2020-02-11	12.00	12.08	11.88	11.95	2996924
2020-02-12	11.86	11.97	11.74	11.81	4094595
2020-02-13	11.66	11.79	11.53	11.42	4028113
2020-02-14	11.44	11.48	11.27	11.41	2522375
2020-02-18	11.52	11.68	11.43	11.54	3235608
2020-02-19	11.71	11.78	11.42	11.49	3700693
2020-02-20	11.45	11.54	11.32	11.42	4116768
2020-02-21	11.37	11.39	11.17	11.24	2964046
2020-02-24	10.90	10.93	10.65	10.70	4718700
2020-02-25	10.72	10.76	10.33	10.45	7090447
2020-02-26	10.48	10.51	10.02	10.03	7424169
2020-02-27	9.93	10.06	9.50	9.67	6937346
2020-02-28	9.29	9.65	9.14	9.23	9857458
2020-03-02	9.28	9.31	8.91	9.30	7867933
2020-03-03	9.36	9.44	8.83	8.86	6918999
2020-03-04	8.95	9.21	8.84	9.20	4245858
2020-03-05	8.86	9.08	8.79	8.91	6172082
2020-03-06	8.62	9.10	8.50	8.60	5325137
2020-03-09	8.09	8.31	7.65	7.67	3691262
2020-03-10	7.93	8.11	7.51	8.01	4641313
2020-03-11	7.79	7.91	7.41	7.44	7693978
2020-03-12	6.89	6.99	6.02	6.30	7080627
2020-03-13	6.79	7.81	6.77	7.77	10497894
2020-03-16	6.82	7.00	5.87	5.92	8499265
2020-03-17	5.96	6.10	4.97	5.45	11207579
2020-03-18	5.04	5.05	3.02	3.74	15539037
2020-03-19	3.97	4.28	3.37	4.02	14953355
2020-03-20	4.16	4.85	3.80	4.48	15650566
2020-03-23	4.46	5.48	4.38	5.15	10417085
2020-03-24	5.65	6.02	5.01	5.10	11381998
2020-03-25	5.16	5.63	4.61	5.38	9569157
2020-03-26	5.46	7.36	5.40	6.68	14300421
2020-03-27	6.35	6.57	5.91	6.31	8175313
2020-03-30	6.17	6.23	5.17	5.41	7549043
2020-03-31	5.54	5.79	5.05	5.16	6879655
2020-04-01	4.96	4.98	4.44	4.46	9980778
2020-04-02	4.54	5.22	4.27	4.46	9251266
2020-04-03	4.48	4.66	4.30	4.60	5974280
2020-04-06	5.06	5.25	4.82	5.00	5940820
2020-04-07	5.50	6.57	5.44	5.56	9645705
2020-04-08	5.78	5.95	5.68	5.88	6209179
2020-04-09	6.19	6.35	5.97	6.02	7429210
2020-04-13	5.99	5.99	5.51	5.79	4390092
2020-04-14	5.95	6.42	5.86	6.29	5688911
2020-04-15	5.95	5.97	5.61	5.78	4692963
2020-04-16	5.72	5.75	5.52	5.72	3805630
2020-04-17	5.90	6.10	5.59	5.75	4893519
2020-04-20	5.58	5.95	5.33	5.68	4538648
2020-04-21	5.50	5.77	5.32	5.67	4115649
2020-04-22	5.84	5.92	5.36	5.59	3506165
2020-04-23	5.55	6.07	5.50	5.93	4615377
2020-04-24	5.98	6.36	5.92	6.27	12160865
2020-04-27	6.00	6.20	5.39	5.44	15681414
2020-04-28	5.76	5.88	5.54	5.81	21306619
2020-04-29	5.95	5.97	5.29	5.46	31573457
2020-04-30	5.45	5.50	5.22	5.45	9426727
2020-05-01	5.33	5.39	5.10	5.18	6178485
2020-05-04	5.03	5.42	4.86	5.33	12285794
2020-05-05	5.44	5.45	5.20	5.23	8258496
2020-05-06	5.27	5.33	4.87	4.89	5102987
2020-05-07	4.97	5.19	4.90	4.93	7337050
2020-05-08	5.10	5.30	5.02	5.20	10291663
2020-05-11	5.72	5.73	4.76	4.78	22850667
2020-05-12	4.90	4.92	4.31	4.33	15458599
2020-05-13	4.08	4.14	3.60	3.66	27807891
2020-05-14	3.72	3.72	3.27	3.36	21991586
2020-05-15	3.36	3.42	3.22	3.29	19394423
2020-05-18	3.50	3.57	3.34	3.42	20719027
2020-05-19	3.47	3.47	3.24	3.25	19093110
2020-05-20	3.26	3.37	3.16	3.28	21103735
2020-05-21	3.32	3.47	3.25	3.33	21849023
2020-05-22	3.49	3.88	3.46	3.75	31253527
2020-05-26	4.13	4.38	4.00	4.28	27981202
2020-05-27	4.45	4.66	4.20	4.51	29150952
2020-05-28	4.47	4.49	4.12	4.19	30856253
2020-05-29	4.01	4.06	3.60	3.63	60534395
2020-06-01	3.99	4.44	3.86	4.39	55033096
2020-06-02	4.50	4.63	4.18	4.19	32397413
2020-06-03	4.48	4.83	4.31	4.75	48809222
2020-06-04	5.04	5.26	4.68	4.84	45210371
2020-06-05	5.19	5.20	4.94	5.08	32694053
2020-06-08	5.42	6.27	5.27	6.21	42058280
2020-06-09	5.99	6.01	5.36	5.64	29785071
2020-06-10	5.69	5.70	5.04	5.16	28322644
2020-06-11	4.58	4.97	4.41	4.58	21340700
2020-06-12	4.95	5.09	4.65	4.87	17277260
2020-06-15	4.55	4.86	4.42	4.77	26151741
2020-06-16	5.18	5.22	4.86	5.04	16197565
2020-06-17	4.93	5.04	4.79	4.84	12969318
2020-06-18	4.55	4.93	4.55	4.70	10967165
2020-06-19	4.78	4.96	4.63	4.72	21593771
2020-06-22	4.66	4.73	4.53	4.62	12966702
2020-06-23	4.63	4.70	4.51	4.65	15524428
2020-06-24	4.59	4.59	4.29	4.33	13774278
2020-06-25	4.21	4.49	4.16	4.36	10389364
2020-06-26	4.36	4.41	4.00	4.18	11821623
2020-06-29	4.81	4.82	4.46	4.74	34365989
2020-06-30	4.66	4.76	4.38	4.47	20515361
2020-07-01	4.44	4.69	4.31	4.32	16511166
2020-07-02	4.55	4.59	4.37	4.45	12770028
2020-07-06	4.49	4.53	4.30	4.45	11037522
2020-07-07	4.35	4.39	4.21	4.27	10535182
2020-07-08	4.21	4.31	4.11	4.28	10326570
2020-07-09	4.39	4.40	4.10	4.10	13143310
2020-07-10	4.04	4.28	4.04	4.22	8950149
2020-07-13	4.23	4.37	4.15	4.27	10850888
2020-07-14	4.19	4.30	4.14	4.20	7894744
2020-07-15	4.31	4.48	4.28	4.40	16719210
2020-07-16	4.32	4.42	4.28	4.30	6954105
2020-07-17	4.34	4.35	4.18	4.20	7180903
2020-07-20	4.16	4.26	3.98	4.01	12424289
2020-07-21	4.09	4.24	4.07	4.12	9974106
2020-07-22	4.12	4.17	4.06	4.12	7069850
2020-07-23	4.06	4.25	4.06	4.17	6793908
2020-07-24	4.13	4.20	3.98	4.01	12723877
2020-07-27	4.00	4.01	3.87	4.01	10090248
2020-07-28	3.94	4.12	3.94	4.07	7924156
2020-07-29	4.01	4.04	3.85	3.87	13143564
2020-07-30	3.82	3.95	3.76	3.82	11307439
2020-07-31	3.80	3.85	3.67	3.71	8784302
2020-08-03	3.69	3.73	3.53	3.68	10977936
2020-08-04	3.65	3.92	3.61	3.83	9657983
2020-08-05	3.86	3.95	3.80	3.95	6203633
2020-08-06	3.90	4.00	3.88	3.95	5365663
2020-08-07	3.90	4.00	3.84	4.00	5415937
2020-08-10	4.00	4.25	3.96	4.24	8592317
2020-08-11	4.35	4.53	4.17	4.20	10824771
2020-08-12	4.22	4.25	4.10	4.17	6211944
2020-08-13	4.10	4.19	4.09	4.11	4151298
2020-08-14	4.06	4.27	4.02	4.19	5803479
2020-08-17	4.15	4.15	3.92	3.98	9552970
2020-08-18	3.93	4.06	3.93	3.94	4573701
2020-08-19	3.92	4.01	3.86	3.87	6373989
2020-08-20	3.83	3.88	3.78	3.80	5552781
2020-08-21	3.79	3.87	3.74	3.79	6536487
2020-08-24	3.85	3.99	3.75	3.99	8352227
2020-08-25	4.02	4.05	3.86	3.92	6266170
2020-08-26	3.94	3.97	3.83	3.85	8893920
2020-08-27	3.53	3.74	3.46	3.54	28819578
2020-08-28	3.61	3.72	3.57	3.71	15427653
2020-08-31	3.75	3.76	3.56	3.58	12149495
2020-09-01	3.56	3.61	3.48	3.59	10649959
2020-09-02	3.55	3.62	3.50	3.52	10474599
2020-09-03	3.56	3.75	3.56	3.64	14977598
2020-09-04	3.75	3.92	3.67	3.87	18723930
2020-09-08	3.83	3.92	3.74	3.79	16388540
2020-09-09	3.82	3.82	3.60	3.70	13593880
2020-09-10	3.70	3.79	3.65	3.66	8881520
2020-09-11	3.70	3.70	3.50	3.51	10351803
2020-09-14	3.57	3.58	3.36	3.39	17602380
2020-09-15	3.39	3.46	3.18	3.18	27753091
2020-09-16	3.22	3.30	3.17	3.25	14771960
2020-09-17	3.21	3.27	3.14	3.22	14521072
2020-09-18	3.21	3.21	3.04	3.05	91803737
2020-09-21	3.05	3.22	3.00	3.02	21535055
2020-09-22	3.02	3.32	3.02	3.09	17981760
2020-09-23	3.21	3.26	2.92	2.92	21359623
2020-09-24	2.89	2.90	2.65	2.77	19389091
2020-09-25	2.80	2.85	2.68	2.70	13438829
2020-09-28	2.75	2.83	2.69	2.75	12695667
2020-09-29	2.77	2.77	2.65	2.65	10449365
2020-09-30	2.75	2.82	2.69	2.70	12932941
2020-10-01	2.70	2.88	2.70	2.85	11082161
2020-10-02	2.73	2.93	2.70	2.91	9340164
2020-10-05	2.95	3.03	2.88	3.00	9503149
2020-10-06	3.08	3.23	3.03	3.04	14409233
2020-10-07	3.13	3.39	3.13	3.33	16020340
2020-10-08	3.53	3.82	3.44	3.74	32281037
2020-10-09	3.80	3.83	3.50	3.55	19245257
2020-10-12	3.53	3.55	3.37	3.39	10469134
2020-10-13	3.29	3.36	3.26	3.28	7671606
2020-10-14	3.23	3.40	3.18	3.34	6508526
2020-10-15	3.26	3.36	3.24	3.29	6595142
2020-10-16	3.30	3.35	3.23	3.26	5295951
2020-10-19	3.24	3.34	3.21	3.21	7547816
2020-10-20	3.27	3.34	3.22	3.24	4901935
2020-10-21	3.21	3.28	3.18	3.26	4636667
2020-10-22	3.32	3.37	3.21	3.36	5990481
2020-10-23	3.38	3.45	3.32	3.39	6313410
2020-10-26	3.32	3.32	3.10	3.16	9347024
2020-10-27	3.15	3.18	3.07	3.08	6254302
2020-10-28	3.00	3.04	2.94	2.95	6590671
2020-10-29	2.96	3.02	2.87	2.98	13542379
2020-10-30	2.95	3.05	2.90	2.90	7023918
2020-11-02	2.96	3.07	2.89	3.05	7688233
2020-11-03	3.10	3.19	3.06	3.14	7625121
2020-11-04	3.11	3.11	3.00	3.02	7409237
2020-11-05	3.06	3.41	3.05	3.34	11113146
2020-11-06	3.79	4.16	3.71	4.08	50084399
2020-11-09	4.46	4.62	4.09	4.45	38385507
2020-11-10	4.46	4.56	4.16	4.28	17430373
2020-11-11	4.30	4.71	4.30	4.63	20020115
2020-11-12	4.55	4.59	4.37	4.43	9862796
2020-11-13	4.48	4.83	4.47	4.79	12931295
2020-11-16	4.98	5.34	4.87	5.32	27678615
2020-11-17	5.15	5.23	4.88	5.11	16562575
2020-11-18	5.22	5.57	5.22	5.30	15112574
2020-11-19	5.80	6.35	5.72	6.25	55271352
2020-11-20	6.30	6.35	5.73	6.05	21893635
2020-11-23	6.22	6.89	6.17	6.86	22040718
2020-11-24	7.50	7.61	6.98	7.55	27674661
2020-11-25	7.15	7.39	6.95	7.26	22202930
2020-11-27	6.52	7.08	6.36	6.89	20007094
2020-11-30	6.81	7.48	6.81	7.19	19696911
2020-12-01	7.42	7.42	6.93	6.97	14694061
2020-12-02	6.86	7.42	6.78	7.39	11521944
2020-12-03	7.44	7.71	7.43	7.53	14778641
2020-12-04	7.65	7.86	7.58	7.75	10911592
2020-12-07	7.60	7.85	7.40	7.45	11598224
2020-12-08	7.22	7.24	6.76	7.15	15791831
2020-12-09	7.24	7.40	7.12	7.17	8567907
2020-12-10	6.90	7.16	6.89	7.13	6146088
2020-12-11	7.10	7.25	6.81	6.91	8447593
2020-12-14	7.22	7.27	6.57	6.66	12050064
2020-12-15	6.74	7.00	6.61	6.88	8740718
2020-12-16	6.90	6.95	6.78	6.82	7610430
2020-12-17	6.84	6.97	6.62	6.86	10840721
2020-12-18	6.90	7.08	6.78	6.99	12827729
2020-12-21	6.71	6.85	6.51	6.79	13733088
2020-12-22	6.88	7.69	6.69	7.25	31018453
2020-12-23	7.40	7.73	7.26	7.41	12428111
2020-12-24	7.43	7.44	7.06	7.18	5475239
2020-12-28	7.28	7.36	7.03	7.05	7041139
2020-12-29	7.07	7.17	6.83	6.86	7297199
2020-12-30	6.90	7.15	6.85	6.99	6044218
2020-12-31	6.98	7.17	6.88	7.02	5790011
2021-01-04	7.05	7.05	6.64	6.76	9424830
2021-01-05	6.76	6.96	6.76	6.89	7097240
2021-01-06	6.95	7.26	6.82	6.96	10631095
2021-01-07	7.08	7.23	6.98	7.00	8113484
2021-01-08	6.97	7.06	6.73	6.81	7997463
2021-01-11	6.64	6.88	6.58	6.81	6271668
2021-01-12	6.80	6.95	6.68	6.92	6557099
2021-01-13	7.03	7.56	6.97	7.15	15846066
2021-01-14	7.26	7.38	7.12	7.17	6641960
2021-01-15	7.16	7.19	6.87	6.90	7278774
2021-01-19	7.00	7.07	6.83	6.90	6311773
2021-01-20	6.92	6.97	6.73	6.89	5481442
2021-01-21	6.93	6.99	6.81	6.89	6384896
2021-01-22	6.81	6.81	6.20	6.33	31100458
2021-01-25	6.37	6.96	6.30	6.86	19287305
2021-01-26	6.86	6.95	6.63	6.78	10885542
2021-01-27	6.67	7.13	6.57	6.87	16125470
2021-01-28	6.87	7.10	6.64	6.75	10208623
2021-01-29	6.71	6.78	6.36	6.37	12505841
2021-02-01	6.50	6.68	6.22	6.56	15997913
2021-02-02	6.69	6.77	6.50	6.67	13890283
2021-02-03	6.65	6.78	6.46	6.76	11978519
2021-02-04	6.73	6.89	6.59	6.89	11347239
2021-02-05	7.05	7.77	6.98	7.64	28937287
2021-02-08	7.75	8.20	7.70	7.94	23653375
2021-02-09	7.00	7.38	6.47	6.74	56859919
2021-02-10	6.93	6.95	6.48	6.57	24406640
2021-02-11	6.62	6.95	6.52	6.95	29874002
2021-02-12	6.75	6.95	6.67	6.78	9258916
2021-02-16	6.92	7.34	6.83	7.18	22094754
2021-02-17	7.40	7.52	7.09	7.26	23126222
2021-02-18	7.00	7.25	6.93	7.14	12333250
2021-02-19	7.25	7.74	7.23	7.69	16696561
2021-02-22	7.65	8.17	7.59	8.07	17739226
2021-02-23	7.57	7.96	7.28	7.92	13953385
2021-02-24	7.95	8.32	7.85	8.22	16813270
2021-02-25	8.36	8.37	7.65	7.80	13125994
2021-02-26	7.76	7.86	7.43	7.67	11012805
2021-03-01	7.95	8.28	7.86	8.07	13927017
2021-03-02	8.06	8.19	7.94	7.95	6560958
2021-03-03	7.97	8.25	7.85	8.15	8567358
2021-03-04	8.15	8.53	7.64	7.82	14575675
2021-03-05	7.96	7.98	7.16	7.82	12421724
2021-03-08	7.83	7.99	7.59	7.81	10318940
2021-03-09	8.09	8.70	7.98	8.53	18517581
2021-03-10	8.68	8.90	8.45	8.75	10892491
2021-03-11	8.87	8.87	8.63	8.85	6702488
2021-03-12	8.82	9.03	8.79	8.97	7438979
2021-03-15	9.08	9.60	9.06	9.37	9832856
2021-03-16	9.32	9.34	8.88	9.02	7592356
2021-03-17	8.90	9.22	8.84	9.16	5917238
2021-03-18	9.13	9.13	8.52	8.52	9413288
2021-03-19	8.50	8.85	8.43	8.80	7564596
2021-03-22	8.80	8.83	8.58	8.70	6135828
2021-03-23	8.56	8.58	8.21	8.28	9058986
2021-03-24	8.37	8.50	8.11	8.12	7814272
2021-03-25	7.94	8.62	7.86	8.59	8101861
2021-03-26	8.65	8.94	8.54	8.78	8840287
2021-03-29	8.79	9.19	8.79	8.93	6689071
2021-03-30	8.87	9.18	8.70	9.15	6583972
2021-03-31	9.03	9.12	8.96	9.01	7237750
2021-04-01	9.07	9.11	8.91	8.97	4792642
2021-04-05	9.11	9.13	8.76	9.07	5172512
2021-04-06	9.07	9.07	8.83	8.85	7124542
2021-04-07	8.85	8.87	8.60	8.69	5900716
2021-04-08	8.67	8.81	8.56	8.78	4757905
2021-04-09	8.74	8.79	8.53	8.67	4613033
2021-04-12	8.65	8.77	8.56	8.70	4655668
2021-04-13	8.61	8.70	8.46	8.65	3625356
2021-04-14	8.62	8.83	8.56	8.65	3879452
2021-04-15	8.75	9.31	8.55	9.13	19130279
2021-04-16	9.23	9.25	8.89	9.00	6312978
2021-04-19	8.94	9.24	8.94	9.09	6030224
2021-04-20	8.96	9.03	8.51	8.69	9426552
2021-04-21	8.69	9.18	8.60	9.09	6441782
2021-04-22	9.14	9.46	9.10	9.20	9420609
2021-04-23	9.27	10.16	9.18	9.91	17915775
2021-04-26	9.99	10.07	9.58	9.86	7939835
2021-04-27	10.09	10.39	9.98	10.22	8423363
2021-04-28	10.17	10.36	10.10	10.28	5374550
2021-04-29	10.32	10.35	10.04	10.18	5255036
2021-04-30	10.33	10.49	9.91	10.01	6128445
2021-05-03	10.05	10.27	9.97	10.25	6807132
2021-05-04	10.20	10.20	9.75	10.01	6103102
2021-05-05	10.15	10.08	9.81	9.83	3690715
2021-05-06	9.84	10.00	9.63	9.99	4974679
2021-05-07	9.99	10.35	9.88	10.34	6827862
2021-05-10	9.30	10.00	8.97	9.00	20484944
2021-05-11	8.75	9.34	8.60	9.21	10033738
2021-05-12	9.01	9.13	8.66	8.69	9718801
2021-05-13	8.79	8.98	8.30	8.65	8161115
2021-05-14	8.80	9.01	8.71	8.95	5461356
2021-05-17	8.93	8.96	8.69	8.91	4192090
2021-05-18	8.92	9.02	8.75	8.78	4244367
2021-05-19	8.80	8.81	8.45	8.52	7702511
2021-05-20	8.49	8.69	8.41	8.47	6593962
2021-05-21	8.57	8.64	8.41	8.43	5432707
2021-05-24	8.45	8.79	8.32	8.65	5629133
2021-05-25	8.68	8.83	8.53	8.56	4386689
2021-05-26	8.60	8.88	8.54	8.84	4138164
2021-05-27	8.94	8.96	8.77	8.89	3814458
2021-05-28	8.99	9.08	8.87	8.91	4962728
2021-06-01	9.10	9.21	9.01	9.05	4886597
2021-06-02	9.08	9.13	8.87	8.95	4564903
2021-06-03	8.92	8.93	8.70	8.81	4477749
2021-06-04	8.89	8.92	8.70	8.73	3244770
2021-06-07	8.76	9.06	8.73	9.01	6299523
2021-06-08	9.07	9.49	9.00	9.12	8976314
2021-06-09	9.19	9.19	8.80	8.80	4885439
2021-06-10	8.83	8.92	8.65	8.67	6428151
2021-06-11	8.71	9.07	8.71	9.04	5099595
2021-06-14	9.12	9.33	9.04	9.21	7802140
2021-06-15	9.20	9.35	8.77	8.81	11021987
2021-06-16	8.80	9.13	8.67	8.80	8140626
2021-06-17	8.80	8.93	8.53	8.57	6658577
2021-06-18	8.49	8.57	8.38	8.41	5801177
2021-06-21	8.50	8.68	8.44	8.67	3453618
2021-06-22	8.68	8.74	8.47	8.65	2807320
2021-06-23	8.65	9.26	8.65	9.07	10957327
2021-06-24	9.16	9.56	9.08	9.43	9503854
2021-06-25	9.40	9.58	9.25	9.44	9634639
2021-06-28	9.51	9.53	9.02	9.02	6406392
2021-06-29	9.05	9.20	8.89	8.91	5098191
2021-06-30	8.88	9.50	8.86	9.34	11723407
2021-07-01	9.36	9.67	9.28	9.31	7686377
2021-07-02	9.30	9.30	8.89	8.89	6721928
2021-07-06	8.92	8.92	8.60	8.66	6424361
2021-07-07	8.66	8.80	8.48	8.68	4484360
2021-07-08	8.45	8.82	8.25	8.74	6375115
2021-07-09	8.83	9.00	8.77	8.90	4767752
2021-07-12	8.81	8.89	8.64	8.83	2682250
2021-07-13	8.78	8.82	8.57	8.65	4212978
2021-07-14	8.68	8.89	8.65	8.73	5286645
2021-07-15	8.70	8.71	8.32	8.58	6691413
2021-07-16	8.66	8.72	8.38	8.44	4369232
2021-07-19	8.17	8.40	8.04	8.31	8910268
2021-07-20	8.45	8.71	8.27	8.67	5873257
2021-07-21	8.79	9.08	8.73	9.00	7119285
2021-07-22	8.96	8.99	8.62	8.69	3946674
2021-07-23	8.71	8.75	8.52	8.72	3718293
2021-07-26	8.71	8.91	8.66	8.89	2763442
2021-07-27	8.78	8.81	8.61	8.70	2319967
2021-07-28	8.78	9.00	8.71	8.90	4757414
2021-07-29	8.87	8.99	8.79	8.85	2687386
2021-07-30	8.81	8.96	8.71	8.73	3221207
2021-08-02	8.83	8.96	8.51	8.53	4472414
2021-08-03	8.51	8.57	8.31	8.53	4104476
2021-08-04	8.40	8.44	8.00	8.07	6953229
2021-08-05	8.19	8.64	8.17	8.50	5538000
2021-08-06	8.56	8.64	8.46	8.60	3199817
2021-08-09	8.52	8.54	8.38	8.46	2269859
2021-08-10	8.44	8.63	8.39	8.57	4732118
2021-08-11	8.55	8.58	8.32	8.49	5567846
2021-08-12	8.50	8.53	8.26	8.35	6060537
2021-08-13	8.33	8.37	8.18	8.25	5876683
2021-08-16	8.15	8.20	8.01	8.07	5817421
2021-08-17	8.00	8.01	7.83	7.90	6227373
2021-08-18	7.99	8.17	7.91	7.96	4909174
2021-08-19	7.85	7.97	7.72	7.76	5048061
2021-08-20	7.73	7.92	7.69	7.86	4118526
2021-08-23	7.86	8.08	7.80	7.93	6797235
2021-08-24	7.93	8.26	7.91	8.17	12054312
2021-08-25	8.22	8.48	8.06	8.23	10678315
2021-08-26	8.65	9.95	8.35	9.44	36132060
2021-08-27	9.29	9.63	9.13	9.51	10355419
2021-08-30	9.59	9.69	9.37	9.52	5991817
2021-08-31	9.57	9.85	9.53	9.77	9640780
2021-09-01	9.81	10.02	9.71	9.73	6824076
2021-09-02	9.80	9.89	9.52	9.60	5225171
2021-09-03	9.49	9.64	9.28	9.48	5102380
2021-09-07	9.50	9.59	9.27	9.28	4920075
2021-09-08	8.36	8.48	8.20	8.29	53443619
2021-09-09	8.37	8.50	8.22	8.46	20580668
2021-09-10	8.45	8.63	8.20	8.23	14328251
2021-09-13	8.30	8.52	8.25	8.49	9615982
2021-09-14	8.44	8.50	8.18	8.31	7819453
2021-09-15	8.27	8.46	8.07	8.41	10438628
2021-09-16	8.37	8.45	8.23	8.31	5711730
2021-09-17	8.31	8.46	8.28	8.35	9443595
2021-09-20	8.15	8.24	7.91	8.04	10834795
2021-09-21	8.11	8.17	7.89	7.98	9886036
2021-09-22	8.06	8.51	8.03	8.32	12690781
2021-09-23	8.34	8.53	8.24	8.25	8580283
2021-09-24	8.21	8.29	7.97	8.01	18602312
2021-09-27	8.04	8.30	8.04	8.10	6377842
2021-09-28	8.02	8.17	7.98	8.03	8270562
2021-09-29	8.05	8.08	7.83	7.94	7811256
2021-09-30	7.95	8.04	7.70	7.86	12844268
2021-10-01	8.35	8.55	8.00	8.18	17820322
2021-10-04	8.05	8.24	8.03	8.14	9178656
2021-10-05	8.17	8.30	8.05	8.15	7392138
2021-10-06	8.03	8.22	7.98	8.16	6005886
2021-10-07	8.25	8.30	8.02	8.18	9828371
2021-10-08	8.16	8.23	7.96	7.97	7817252
2021-10-11	7.98	7.98	7.71	7.72	9070104
2021-10-12	7.70	7.79	7.57	7.69	7359807
2021-10-13	7.75	7.77	7.53	7.54	6045011
2021-10-14	7.52	8.10	7.50	7.86	13472982
2021-10-15	7.96	8.12	7.81	7.83	5897663
2021-10-18	7.78	7.87	7.71	7.71	4751007
2021-10-19	7.71	7.74	7.46	7.47	10703878
2021-10-20	7.46	7.81	7.46	7.73	10736804
2021-10-21	7.70	7.94	7.67	7.91	8750616
2021-10-22	7.86	8.14	7.86	8.08	7823354
2021-10-25	8.12	8.12	7.90	8.00	5230462
2021-10-26	8.36	8.69	8.24	8.58	14374908
2021-10-27	8.52	8.59	8.24	8.24	6014190
2021-10-28	8.25	8.50	8.17	8.48	4387284
2021-10-29	8.47	8.60	8.32	8.48	4747162
2021-11-01	8.51	8.73	8.50	8.71	5546701
2021-11-02	8.66	8.73	8.45	8.69	5176963
2021-11-03	8.74	9.18	8.69	9.10	8876771
2021-11-04	9.14	9.22	8.88	9.00	9302328
2021-11-05	9.10	9.32	9.06	9.29	9155037
2021-11-08	10.09	10.71	9.99	10.69	34286610
2021-11-09	10.82	10.85	10.33	10.81	16499598
2021-11-10	10.35	10.80	10.28	10.47	29574967
2021-11-11	10.56	10.80	10.46	10.79	9505669
2021-11-12	10.90	11.00	10.74	10.81	7890975
2021-11-15	10.90	11.02	10.79	10.96	8075135
2021-11-16	10.96	10.97	10.69	10.70	7272669
2021-11-17	11.08	11.12	10.64	10.81	11368001
2021-11-18	10.80	11.00	10.53	10.77	16415411
2021-11-19	10.68	10.85	10.34	10.35	9778534
2021-11-22	10.52	10.52	10.02	10.27	8278347
2021-11-23	10.18	10.36	10.09	10.25	5860553
2021-11-24	10.14	10.38	10.01	10.30	4079993
2021-11-26	9.58	9.85	9.48	9.64	8194782
2021-11-29	9.92	10.03	9.66	9.97	7239445
2021-11-30	9.82	9.95	9.43	9.73	10390351
2021-12-01	9.91	9.95	9.30	9.31	9484531
2021-12-02	9.47	9.69	9.29	9.67	7643498
2021-12-03	9.67	9.82	9.28	9.40	7370802
2021-12-06	9.59	9.93	9.47	9.80	5521910
2021-12-07	10.03	10.17	9.97	10.03	4803271
2021-12-08	9.98	10.35	9.88	10.27	5656006
2021-12-09	10.17	10.44	10.12	10.13	3778116
2021-12-10	10.22	10.35	10.05	10.15	5229175
2021-12-13	9.96	10.05	9.52	9.66	5091595
2021-12-14	9.74	9.99	9.67	9.82	6173798
2021-12-15	9.82	9.98	9.58	9.97	5293177
2021-12-16	9.97	10.03	9.63	9.70	4804440
2021-12-17	9.59	9.86	9.50	9.73	7812412
2021-12-20	9.58	9.64	9.33	9.49	5104728
2021-12-21	9.64	10.22	9.61	10.12	6638474
2021-12-22	10.16	10.40	10.09	10.37	5048899
2021-12-23	10.41	10.58	10.39	10.52	3356862
2021-12-27	10.40	10.58	10.38	10.49	2970063
2021-12-28	10.45	10.63	10.42	10.48	2330552
2021-12-29	10.50	10.55	10.34	10.43	3146071
2021-12-30	10.31	10.56	10.31	10.39	3547708
2021-12-31	10.37	10.54	10.34	10.50	4844334
2022-01-03	10.50	10.82	10.50	10.66	4900915
2022-01-04	10.77	10.79	10.46	10.60	4031702
2022-01-05	10.62	10.64	10.25	10.27	5513130
2022-01-06	10.31	10.50	10.16	10.21	3864360
2022-01-07	10.24	10.38	10.02	10.04	4689475
2022-01-10	10.02	10.04	9.32	9.48	9964360
2022-01-11	9.48	9.81	9.38	9.65	11228161
2022-01-12	9.67	9.73	9.35	9.44	20399740
2022-01-13	9.40	9.52	9.17	9.29	17746623
2022-01-14	9.20	9.25	8.74	8.93	7295942
2022-01-18	8.90	8.93	8.55	8.64	9613571
2022-01-19	8.82	8.94	8.57	8.59	8266469
2022-01-20	8.70	9.07	8.44	8.64	15811445
2022-01-21	8.77	8.79	8.33	8.39	8989219
2022-01-24	8.14	8.49	7.75	8.43	15909839
2022-01-25	8.28	8.55	8.23	8.39	7725380
2022-01-26	8.56	8.76	8.18	8.32	7410087
2022-01-27	8.45	8.55	8.03	8.07	6005683
2022-01-28	7.85	8.14	7.68	8.13	11584110
2022-01-31	8.12	8.48	8.12	8.48	8969092
2022-02-01	8.55	8.67	8.39	8.57	5859729
2022-02-02	8.68	8.68	8.32	8.51	8501547
2022-02-03	8.40	8.73	8.35	8.40	19074469
2022-02-04	8.41	8.55	8.26	8.47	13119973
2022-02-07	8.56	8.68	8.49	8.58	21352062
2022-02-08	8.80	9.33	8.50	9.27	34113280
2022-02-09	9.41	9.66	9.35	9.63	18481196
2022-02-10	9.40	10.02	9.38	9.64	15396831
2022-02-11	9.67	9.76	9.24	9.32	9856624
2022-02-14	9.30	9.34	9.07	9.20	7341291
2022-02-15	9.21	9.50	9.21	9.46	5278840
2022-02-16	9.35	9.51	9.33	9.48	3431667
2022-02-17	9.44	9.51	9.25	9.28	3600241
2022-02-18	9.32	9.49	9.07	9.17	7892229
2022-02-22	9.05	9.17	8.75	8.86	7875145
2022-02-23	8.96	9.08	8.66	8.68	7275379
2022-02-24	8.23	8.84	8.09	8.81	10286254
2022-02-25	8.85	9.18	8.74	9.13	5535825
2022-02-28	8.91	9.22	8.90	9.17	6860970
2022-03-01	9.12	9.31	8.92	8.99	7937783
2022-03-02	9.13	9.22	8.97	9.17	9722820
2022-03-03	9.32	9.40	8.75	8.77	7813272
2022-03-04	8.66	8.67	7.98	8.12	17640042
2022-03-07	8.17	8.23	7.33	7.35	20032610
2022-03-08	7.48	8.03	7.24	7.66	17351698
2022-03-09	7.92	8.29	7.89	8.07	10752316
2022-03-10	7.87	8.19	7.77	8.10	7736048
2022-03-11	8.33	8.49	8.19	8.21	8090592
2022-03-14	8.27	8.30	7.82	7.98	9384645
2022-03-15	8.24	8.54	8.18	8.46	7755493
2022-03-16	8.58	8.95	8.57	8.93	8848445
2022-03-17	8.81	9.01	8.79	8.91	7045167
2022-03-18	8.85	9.14	8.75	9.06	12758763
2022-03-21	9.03	9.03	8.76	8.88	9216769
2022-03-22	8.94	9.17	8.92	8.98	4922499
2022-03-23	8.84	8.90	8.71	8.75	3900683
2022-03-24	8.74	8.85	8.71	8.82	2337671
2022-03-25	8.76	8.97	8.76	8.92	6554349
2022-03-28	8.94	9.05	8.69	9.04	6708065
2022-03-29	9.24	9.50	9.23	9.42	5129195
2022-03-30	9.24	9.29	8.98	9.05	3312344
2022-03-31	9.00	9.06	8.86	8.99	8434045
2022-04-01	9.11	9.15	8.84	8.97	6660763
2022-04-04	8.93	9.09	8.80	9.03	12174297
2022-04-05	9.13	9.16	8.74	8.79	8842852
2022-04-06	8.64	8.70	8.41	8.64	9152375
2022-04-07	8.65	8.70	8.24	8.52	8238418
2022-04-08	8.51	8.73	8.41	8.59	4319445
2022-04-11	8.60	8.90	8.59	8.69	12754602
2022-04-12	8.88	8.88	8.48	8.52	10370791
2022-04-13	8.56	8.80	8.54	8.76	5701637
2022-04-14	8.81	8.97	8.56	8.56	6252302
2022-04-18	8.54	8.60	8.27	8.30	8445954
2022-04-19	8.25	8.62	8.24	8.59	13715015
2022-04-20	8.70	8.90	8.61	8.61	8477978
2022-04-21	8.70	8.77	8.15	8.28	11640193
2022-04-22	8.30	8.41	8.01	8.07	5944246
2022-04-25	7.98	8.27	7.93	8.26	6723581
2022-04-26	8.17	8.25	7.99	8.02	4922316
2022-04-27	8.05	8.22	7.93	8.06	5116112
2022-04-28	8.12	8.32	7.96	8.25	6239711
2022-04-29	8.22	8.43	8.10	8.11	5995580
2022-05-02	8.05	8.12	7.73	8.02	11403651
2022-05-03	7.88	7.92	7.56	7.88	13651041
2022-05-04	7.87	7.90	7.41	7.77	16575728
2022-05-05	7.73	7.79	7.39	7.42	14274987
2022-05-06	7.41	7.48	7.07	7.28	11995621
2022-05-09	7.47	7.51	6.57	6.74	21067636
2022-05-10	6.80	6.87	6.03	6.31	17903242
2022-05-11	6.30	6.48	6.18	6.21	11815967
2022-05-12	6.15	6.52	6.07	6.31	13651411
2022-05-13	6.55	6.73	6.45	6.58	10433202
2022-05-16	6.56	6.59	6.23	6.26	7630672
2022-05-17	6.45	6.64	6.31	6.58	14055889
2022-05-18	6.55	6.55	6.11	6.13	9292913
2022-05-19	6.00	6.51	5.97	6.39	12502150
2022-05-20	6.41	6.50	6.11	6.27	8515308
2022-05-23	6.33	6.33	6.15	6.31	6201746
2022-05-24	6.20	6.22	5.94	5.99	11093934
2022-05-25	5.90	6.33	5.90	6.27	6774406
2022-05-26	6.38	6.72	6.38	6.68	9134417
2022-05-27	6.82	7.17	6.80	7.08	13388276
2022-05-31	7.07	7.16	6.94	7.09	8411213
2022-06-01	7.20	7.27	6.89	7.04	8691809
2022-06-02	7.05	7.29	7.01	7.27	5378819
2022-06-03	7.14	7.33	7.11	7.27	6822881
2022-06-06	7.31	7.43	7.17	7.25	3694431
2022-06-07	7.11	7.37	7.11	7.36	4398404
2022-06-08	7.31	7.38	7.15	7.20	3896312
2022-06-09	7.17	7.17	6.96	6.97	2938108
2022-06-10	6.80	7.16	6.78	7.05	11140094
2022-06-13	6.79	6.87	6.51	6.58	13153802
2022-06-14	6.66	7.00	6.66	6.92	11395203
2022-06-15	6.92	7.47	6.92	7.29	12168268
2022-06-16	7.11	7.18	6.71	6.77	10398588
2022-06-17	6.80	7.09	6.78	7.04	6922052
2022-06-21	7.14	7.42	7.09	7.37	10715961
2022-06-22	7.24	7.51	7.20	7.42	8105880
2022-06-23	7.43	7.52	7.32	7.50	8604908
2022-06-24	7.70	8.06	7.67	8.05	12150819
2022-06-27	8.00	8.21	7.81	8.14	10088191
2022-06-28	8.16	8.42	7.92	8.00	7472000
2022-06-29	7.90	8.00	7.77	7.85	10025320
2022-06-30	7.76	8.13	7.65	8.01	10952481
2022-07-01	7.97	8.08	7.72	7.77	6242869
2022-07-05	7.57	8.01	7.50	7.99	10471701
2022-07-06	7.96	8.07	7.71	7.80	5933616
2022-07-07	7.91	7.95	7.80	7.90	4780252
2022-07-08	7.85	7.88	7.62	7.68	5772472
2022-07-11	7.61	7.69	7.44	7.49	6417914
2022-07-12	7.45	7.64	7.44	7.54	7090882
2022-07-13	7.39	7.55	7.26	7.42	6443244
2022-07-14	7.31	7.34	7.03	7.07	8610381
2022-07-15	7.15	7.30	7.09	7.30	4622561
2022-07-18	7.40	7.64	7.30	7.30	4083474
2022-07-19	7.43	7.67	7.42	7.64	3099843
2022-07-20	7.64	7.87	7.57	7.82	5547825
2022-07-21	7.73	8.01	7.70	7.99	5623773
2022-07-22	8.03	8.07	7.72	7.80	5731466
2022-07-25	7.84	7.88	7.65	7.83	3438446
2022-07-26	7.75	7.78	7.54	7.56	3884876
2022-07-27	7.65	7.73	7.57	7.71	4040544
2022-07-28	7.71	7.85	7.49	7.74	6248520
2022-07-29	7.69	7.69	7.16	7.32	13130337
2022-08-01	7.25	7.53	7.09	7.33	8267591
2022-08-02	7.33	7.57	7.20	7.40	4717753
2022-08-03	7.48	7.51	7.29	7.48	4373660
2022-08-04	7.41	7.61	7.41	7.52	3597579
2022-08-05	7.42	7.60	7.30	7.52	4609183
2022-08-08	7.55	7.79	7.50	7.56	5023852
2022-08-09	7.54	7.54	7.22	7.28	6918879
2022-08-10	7.49	7.53	7.41	7.44	6096126
2022-08-11	7.61	7.71	7.42	7.42	4804091
2022-08-12	7.48	7.67	7.46	7.66	5143292
2022-08-15	7.51	7.83	7.51	7.82	4204300
2022-08-16	7.84	7.96	7.70	7.85	5768330
2022-08-17	7.74	7.88	7.68	7.80	3140920
2022-08-18	7.77	7.90	7.66	7.82	3515584
2022-08-19	7.75	7.75	7.49	7.50	7847455
2022-08-22	7.39	7.41	7.30	7.33	4824735
2022-08-23	7.26	7.46	7.23	7.32	4193079
2022-08-24	7.35	7.59	7.33	7.39	8292030
2022-08-25	7.62	8.23	7.62	8.17	15152642
2022-08-26	8.20	8.33	7.93	7.94	8146005
2022-08-29	7.86	8.04	7.76	7.91	8313467
2022-08-30	7.98	8.00	7.74	7.81	7223638
2022-08-31	7.87	7.93	7.51	7.51	6707214
2022-09-01	7.40	7.47	7.22	7.47	5991704
2022-09-02	7.62	7.62	7.36	7.53	6498306
2022-09-06	7.63	7.63	7.20	7.29	6003719
2022-09-07	7.37	7.56	7.30	7.52	4618990
2022-09-08	7.41	7.51	7.29	7.41	4733074
2022-09-09	7.52	7.91	7.50	7.86	6171524
2022-09-12	7.93	8.20	7.89	8.07	7009290
2022-09-13	7.75	7.88	7.58	7.59	5232762
2022-09-14	7.68	7.95	7.60	7.84	8391801
2022-09-15	7.71	7.93	7.66	7.72	4794313
2022-09-16	7.61	7.72	7.49	7.69	8693178
2022-09-19	7.58	7.85	7.58	7.82	5418329
2022-09-20	7.79	7.90	7.68	7.79	4287828
2022-09-21	8.25	8.35	8.02	8.04	15782956
2022-09-22	8.11	8.11	7.80	7.94	8468961
2022-09-23	7.82	7.82	7.22	7.38	12435577
2022-09-26	7.32	7.45	7.08	7.10	8638899
2022-09-27	7.24	7.38	6.79	6.86	8473666
2022-09-28	6.89	6.93	6.79	6.85	12234741
2022-09-29	6.72	6.74	6.33	6.43	10280775
2022-09-30	6.36	6.51	6.20	6.32	9521238
2022-10-03	6.39	6.60	6.31	6.52	6649910
2022-10-04	6.70	6.99	6.70	6.99	5821808
2022-10-05	6.79	6.92	6.68	6.86	5355711
2022-10-06	6.82	6.95	6.72	6.86	3754062
2022-10-07	6.75	6.77	6.24	6.33	8571181
2022-10-10	6.31	6.39	6.22	6.29	6651732
2022-10-11	6.30	6.55	6.19	6.36	6388926
2022-10-12	6.33	6.52	6.26	6.49	4476037
2022-10-13	6.25	6.63	6.19	6.53	6880418
2022-10-14	6.60	6.69	6.42	6.45	5210005
2022-10-17	6.59	6.71	6.55	6.66	4795486
2022-10-18	6.86	7.04	6.84	6.87	7029713
2022-10-19	6.81	6.84	6.55	6.62	5558154
2022-10-20	6.62	6.75	6.29	6.31	8153668
2022-10-21	6.32	6.48	6.21	6.43	8329598
2022-10-24	6.45	6.45	6.19	6.28	5413757
2022-10-25	6.32	6.76	6.31	6.69	6039273
2022-10-26	6.66	6.81	6.57	6.65	4935312
2022-10-27	6.56	6.70	6.50	6.60	4888209
2022-10-28	6.63	6.75	6.52	6.73	3928211
2022-10-31	6.73	6.77	6.61	6.71	5697319
2022-11-01	6.90	6.96	6.76	6.89	4550734
2022-11-02	6.66	6.74	6.40	6.42	8261981
2022-11-03	6.30	6.57	6.29	6.52	5922717
2022-11-04	6.73	6.94	6.70	6.93	10559599
2022-11-07	7.00	7.09	6.82	6.98	8796994
2022-11-08	7.06	7.23	6.75	7.08	7500929
2022-11-09	6.96	7.00	6.52	6.62	5229162
2022-11-10	7.02	7.38	7.00	7.32	10746101
2022-11-11	7.35	7.88	7.34	7.76	12122710
2022-11-14	7.63	7.68	7.43	7.43	7756366
2022-11-15	7.77	7.93	7.56	7.65	8771270
2022-11-16	7.57	7.66	7.51	7.58	4941970
2022-11-17	7.43	7.76	7.37	7.73	4662398
2022-11-18	7.88	7.91	7.73	7.77	5601742
2022-11-21	7.61	7.70	7.44	7.50	3783330
2022-11-22	7.54	7.61	7.50	7.59	3163852
2022-11-23	7.59	7.72	7.56	7.59	3479909
2022-11-25	7.53	7.64	7.52	7.58	1261009
2022-11-28	7.41	7.57	7.35	7.46	3814394
2022-11-29	7.49	7.52	7.40	7.45	3222460
2022-11-30	7.50	7.90	7.45	7.87	5857639
2022-12-01	7.83	7.99	7.80	7.94	3956245
2022-12-02	7.82	8.11	7.80	8.07	3074434
2022-12-05	7.96	8.03	7.86	7.90	3943879
2022-12-06	7.98	8.03	7.82	7.95	3821413
2022-12-07	7.86	7.92	7.75	7.82	2806336
2022-12-08	7.94	8.05	7.90	8.02	3635783
2022-12-09	7.97	7.97	7.87	7.89	2536646
2022-12-12	7.90	7.93	7.80	7.92	3450074
2022-12-13	8.25	8.43	8.13	8.23	7949246
2022-12-14	8.20	8.26	8.08	8.16	6996845
2022-12-15	7.94	8.03	7.81	7.92	13003058
2022-12-16	7.81	7.97	7.78	7.94	7111537
2022-12-19	7.95	8.20	7.77	7.78	7368190
2022-12-20	7.74	8.06	7.72	7.96	4761829
2022-12-21	8.00	8.35	8.00	8.31	7262888
2022-12-22	8.20	8.28	8.10	8.27	5095127
2022-12-23	8.22	8.35	8.20	8.32	4347411
2022-12-27	8.34	8.51	8.30	8.47	4820078
2022-12-28	8.44	8.56	8.39	8.42	5923499
2022-12-29	8.46	8.68	8.45	8.64	5577889
2022-12-30	8.52	8.62	8.47	8.56	4830771
2023-01-03	8.81	8.85	8.59	8.77	9223852
2023-01-04	8.80	9.11	8.77	9.04	8729294
2023-01-05	8.91	9.02	8.77	8.98	7738130
2023-01-06	9.06	9.25	9.00	9.20	6321346
2023-01-09	9.23	9.49	9.21	9.38	8051651
2023-01-10	9.34	9.54	9.34	9.45	5401295
2023-01-11	9.46	9.55	9.28	9.29	6436578
2023-01-12	9.35	9.43	9.23	9.42	6465328
2023-01-13	9.37	9.52	9.33	9.51	4828301
2023-01-17	9.52	9.63	9.51	9.52	4285591
2023-01-18	9.53	9.60	9.32	9.42	5517954
2023-01-19	9.30	9.45	9.25	9.35	4012185
2023-01-20	9.42	9.53	9.37	9.52	3872797
2023-01-23	9.52	9.58	9.46	9.57	3873114
2023-01-24	9.58	9.85	9.43	9.79	4509738
2023-01-25	9.62	9.88	9.57	9.85	4566501
2023-01-26	9.93	10.02	9.88	9.96	5315118
2023-01-27	9.92	9.95	9.76	9.86	3984962
2023-01-30	9.82	9.95	9.75	9.83	3849022
2023-01-31	9.89	9.96	9.81	9.96	4789289
2023-02-01	9.89	10.31	9.87	10.25	6256740
2023-02-02	10.29	10.58	10.22	10.39	9271095
2023-02-03	10.30	10.39	10.18	10.22	7216770
2023-02-06	10.10	10.23	10.07	10.16	6011868
2023-02-07	10.09	10.36	10.03	10.35	7672546
2023-02-08	10.30	10.30	9.86	10.16	8129611
2023-02-09	10.42	10.44	10.19	10.33	6875391
2023-02-10	10.21	10.44	10.18	10.41	6336505
2023-02-13	10.50	11.20	10.48	11.17	12569836
2023-02-14	11.12	11.66	11.12	11.27	13730104
2023-02-15	11.16	11.42	11.16	11.39	7661710
2023-02-16	11.19	11.34	11.13	11.23	6402297
2023-02-17	11.15	11.24	10.90	11.05	6416607
2023-02-21	10.89	11.18	10.86	11.09	6665273
2023-02-22	11.08	11.37	11.02	11.18	9181117
2023-02-23	11.29	11.41	11.15	11.38	5093784
2023-02-24	11.14	11.19	11.04	11.15	4300519
2023-02-27	11.25	11.28	11.13	11.21	4922414
2023-02-28	11.14	11.34	11.11	11.30	6319792
2023-03-01	11.40	11.43	11.24	11.31	4488362
2023-03-02	11.17	11.55	11.14	11.51	5215711
2023-03-03	11.57	11.63	11.50	11.58	3280161
2023-03-06	11.53	11.65	11.47	11.53	4647402
2023-03-07	11.47	11.62	11.21	11.35	5786731
2023-03-08	11.32	11.50	11.28	11.32	4262360
2023-03-09	11.33	11.38	11.00	11.02	4708007
2023-03-10	10.99	10.99	10.60	10.72	7340888
2023-03-13	10.57	10.86	10.47	10.71	11136289
2023-03-14	10.98	11.07	10.88	10.98	6940946
2023-03-15	10.61	10.85	10.56	10.78	8192686
2023-03-16	10.67	11.06	10.65	11.00	5693839
2023-03-17	10.90	11.04	10.85	10.87	8071512
2023-03-20	11.06	11.08	10.86	11.07	5697073
2023-03-21	11.25	11.34	11.19	11.29	4654196
2023-03-22	11.30	11.48	11.21	11.22	6078200
2023-03-23	11.48	11.74	11.29	11.44	6124961
2023-03-24	11.37	11.61	11.33	11.60	3865918
2023-03-27	11.66	11.82	11.57	11.71	4936318
2023-03-28	11.72	11.83	11.69	11.78	3904500
2023-03-29	11.93	11.93	11.81	11.89	2652678
2023-03-30	11.94	12.05	11.91	11.95	3273299
2023-03-31	12.00	12.16	11.97	12.06	3772814
2023-04-03	12.00	12.15	11.96	12.12	3965398
2023-04-04	12.13	12.22	11.92	11.97	3750001
2023-04-05	11.95	11.95	11.60	11.69	6012031
2023-04-06	11.67	11.73	11.55	11.64	6087614
2023-04-10	11.63	11.78	11.57	11.77	3206652
2023-04-11	11.83	11.89	11.78	11.84	2993003
2023-04-12	11.98	12.16	11.86	12.09	4960260
2023-04-13	12.18	12.34	12.15	12.18	4022454
2023-04-14	12.12	12.38	12.12	12.26	4288266
2023-04-17	12.22	12.35	12.18	12.19	3888415
2023-04-18	12.37	12.56	12.29	12.53	6499560
2023-04-19	12.45	12.56	12.37	12.42	4157453
2023-04-20	12.36	12.64	12.30	12.53	4314948
2023-04-21	12.54	12.62	12.25	12.30	5440399
2023-04-24	12.31	12.36	11.99	12.04	4973019
2023-04-25	12.02	12.13	11.87	11.90	5778557
2023-04-26	11.81	11.91	11.62	11.66	3625208
2023-04-27	11.75	11.80	11.62	11.74	4772378
2023-04-28	11.62	11.88	11.62	11.87	3510735
2023-05-01	11.88	12.11	11.78	11.81	3697915
2023-05-02	11.74	11.83	11.52	11.81	6527203
2023-05-03	11.02	12.08	10.76	11.93	11658257
2023-05-04	11.94	11.94	11.61	11.67	4245454
2023-05-05	11.77	12.17	11.77	12.10	5103931
2023-05-08	12.16	12.25	11.96	12.11	6820904
2023-05-09	12.43	12.50	11.28	11.72	9772861
2023-05-10	11.91	12.02	11.51	11.66	5351039
2023-05-11	11.64	11.67	11.23	11.25	7734445
2023-05-12	11.30	11.38	11.14	11.23	4643584
2023-05-15	11.25	11.46	11.20	11.34	5360913
2023-05-16	11.23	11.40	11.12	11.19	5044628
2023-05-17	11.26	11.39	11.21	11.30	2923197
2023-05-18	11.27	11.43	11.22	11.33	3893345
2023-05-19	11.34	11.37	11.18	11.24	4881247
2023-05-22	11.22	11.37	11.12	11.12	3534056
2023-05-23	11.00	11.23	10.88	10.96	4328593
2023-05-24	10.88	10.93	10.63	10.76	7396414
2023-05-25	10.88	11.04	10.83	10.97	5719822
2023-05-26	10.90	11.11	10.76	11.03	5216310
2023-05-30	11.00	11.10	10.80	11.03	4499906
2023-05-31	10.93	10.95	10.57	10.84	6790143
2023-06-01	10.81	11.13	10.79	10.99	5126898
2023-06-02	11.11	11.57	11.08	11.55	6728685
2023-06-05	11.35	11.60	11.31	11.32	5253335
2023-06-06	11.30	11.92	11.23	11.88	5657272
2023-06-07	11.86	11.96	11.62	11.62	4756616
2023-06-08	11.62	11.90	11.62	11.80	3421916
2023-06-09	11.78	11.86	11.72	11.81	4319955
2023-06-12	11.88	12.04	11.78	12.00	3280045
2023-06-13	12.10	12.30	12.04	12.09	6704729
2023-06-14	12.09	12.33	11.99	12.00	4239300
2023-06-15	12.03	12.47	11.96	12.45	6479838
2023-06-16	12.50	12.54	12.23	12.44	6694639
2023-06-20	12.29	12.35	12.12	12.21	4861310
2023-06-21	12.19	12.55	12.16	12.48	4207409
2023-06-22	12.49	12.50	12.24	12.38	3846847
2023-06-23	12.25	12.37	12.18	12.22	3412910
2023-06-26	12.20	12.36	12.20	12.25	3326692
2023-06-27	12.26	12.50	12.20	12.44	3226596
2023-06-28	12.36	12.36	12.12	12.21	3909018
2023-06-29	12.20	12.44	12.16	12.26	2995510
2023-06-30	12.38	12.40	12.25	12.29	2132761
2023-07-03	12.32	12.59	12.29	12.42	2557802
2023-07-05	12.38	12.59	12.23	12.52	8926598
2023-07-06	12.38	12.53	11.84	12.22	7730476
2023-07-07	12.38	12.59	12.37	12.45	4961699
2023-07-10	12.42	13.17	12.41	13.10	8799173
2023-07-11	13.21	13.31	12.85	13.01	4952940
2023-07-12	13.31	13.46	12.55	12.56	7076915
2023-07-13	12.59	12.62	12.13	12.36	6476752
2023-07-14	12.30	12.30	12.09	12.22	3458405
2023-07-17	12.15	12.51	12.12	12.37	2843873
2023-07-18	12.34	12.52	12.25	12.47	2554116
2023-07-19	12.44	12.49	12.21	12.33	3521485
2023-07-20	12.28	12.28	11.85	11.95	3877456
2023-07-21	12.10	12.25	12.03	12.05	4483343
2023-07-24	12.06	12.21	11.98	12.13	3843396
2023-07-25	12.18	12.57	12.14	12.55	5160185
2023-07-26	12.60	12.60	12.35	12.41	3608356
2023-07-27	12.05	12.13	11.55	11.61	6192671
2023-07-28	11.76	12.02	11.76	11.98	2740256
2023-07-31	12.00	12.12	11.94	12.04	2489996
2023-08-01	11.91	11.98	11.68	11.71	3188086
2023-08-02	11.61	12.16	11.60	12.12	3381382
2023-08-03	12.04	12.18	11.93	12.08	2284856
2023-08-04	12.16	12.22	12.01	12.07	3943359
2023-08-07	12.19	12.36	12.07	12.20	2255728
2023-08-08	12.09	12.09	11.90	11.95	2819430
2023-08-09	11.98	12.03	11.67	11.70	3355338
2023-08-10	11.85	12.13	11.77	11.82	2397520
2023-08-11	11.72	11.83	11.64	11.72	1918665
2023-08-14	11.71	11.90	11.62	11.87	3856465
2023-08-15	11.79	11.80	11.57	11.66	2262983
2023-08-16	11.60	11.67	11.44	11.45	2299146
2023-08-17	11.54	11.54	11.13	11.15	2985551
2023-08-18	10.97	11.48	10.93	11.28	5735471
2023-08-21	11.40	11.40	10.88	10.97	9174079
2023-08-22	10.87	10.97	10.45	10.72	8051808
2023-08-23	10.72	11.34	10.57	11.25	6336723
2023-08-24	11.21	11.34	11.00	11.04	3261821
2023-08-25	11.03	11.14	11.01	11.02	3761167
2023-08-28	11.11	11.32	11.10	11.26	3792862
2023-08-29	11.25	11.62	11.22	11.56	2603985
2023-08-30	11.51	11.64	11.46	11.55	2808355
2023-08-31	11.65	11.69	11.52	11.56	2569233
2023-09-01	11.68	11.78	11.55	11.57	2583827
2023-09-05	11.46	11.50	11.07	11.16	4078569
2023-09-06	11.15	11.23	11.07	11.16	2478435
2023-09-07	11.08	11.39	11.07	11.36	3335827
2023-09-08	11.35	11.36	11.20	11.31	5455719
2023-09-11	11.50	11.73	11.42	11.63	3756023
2023-09-12	11.60	11.67	11.38	11.41	3011701
2023-09-13	11.39	11.53	11.25	11.27	3336014
2023-09-14	11.34	11.49	11.30	11.48	3016378
2023-09-15	11.58	11.94	11.55	11.91	9805685
2023-09-18	11.26	11.87	11.13	11.59	4611663
2023-09-19	11.45	11.65	11.22	11.47	3999179
2023-09-20	12.13	12.40	11.98	11.98	4896096
2023-09-21	11.90	12.28	11.79	12.27	5336172
2023-09-22	12.38	12.53	11.85	11.87	4302778
2023-09-25	11.78	11.89	11.63	11.79	3237426
2023-09-26	11.49	11.75	11.33	11.58	7162397
2023-09-27	11.58	11.61	10.87	11.02	9170396
2023-09-28	11.00	11.15	10.90	11.14	23279451
2023-09-29	11.17	11.25	10.91	10.97	6228572
2023-10-02	10.95	11.01	10.70	10.74	6227626
2023-10-03	10.70	10.86	10.27	10.30	7550013
2023-10-04	10.29	10.37	10.06	10.31	8964614
2023-10-05	10.32	10.40	10.21	10.30	6256795
2023-10-06	10.18	10.64	10.16	10.55	8185326
2023-10-09	10.48	10.56	10.22	10.47	3528278
2023-10-10	10.38	10.58	10.38	10.39	3890789
2023-10-11	10.42	10.45	9.73	9.91	9887832
2023-10-12	9.82	9.86	9.39	9.43	7677169
2023-10-13	9.40	9.71	9.33	9.67	5633494
2023-10-16	9.72	9.85	9.66	9.75	5920337
2023-10-17	9.61	10.02	9.51	9.95	4152288
2023-10-18	9.91	9.97	9.76	9.77	4859305
2023-10-19	9.79	9.94	9.58	9.63	6775822
2023-10-20	9.64	9.68	9.45	9.49	6256274
2023-10-23	9.46	9.59	9.31	9.44	5412720
2023-10-24	9.50	9.69	9.42	9.63	4571471
2023-10-25	9.64	9.81	9.50	9.67	5503306
2023-10-26	9.68	9.75	9.34	9.38	5269157
2023-10-27	9.41	9.46	9.10	9.14	4744257
2023-10-30	9.26	9.35	9.12	9.23	7604571
2023-10-31	9.26	9.44	9.21	9.37	3717433
2023-11-01	9.15	9.34	9.02	9.32	6314760
2023-11-02	9.59	9.68	9.46	9.63	5349250
2023-11-03	9.81	9.94	9.71	9.81	5064534
2023-11-06	9.82	9.91	9.69	9.85	7034293
2023-11-07	9.81	10.00	9.75	9.91	4166555
2023-11-08	9.66	10.39	9.41	10.03	6366930
2023-11-09	10.03	10.06	9.62	9.77	6873799
2023-11-10	9.78	9.84	9.66	9.79	2216563
2023-11-13	9.72	9.95	9.70	9.87	3271553
2023-11-14	10.15	10.85	10.14	10.81	8688169
2023-11-15	10.80	11.00	10.72	10.83	5099658
2023-11-16	10.64	10.95	10.61	10.82	4692604
2023-11-17	10.94	11.16	10.83	11.06	4581524
2023-11-20	11.06	11.07	10.85	10.93	4965727
2023-11-21	10.84	10.98	10.84	10.86	4137513
2023-11-22	10.95	11.16	10.93	11.04	3798338
2023-11-24	11.05	11.36	11.05	11.36	2484519
2023-11-27	11.33	11.40	11.21	11.23	3960390
2023-11-28	11.18	11.51	11.18	11.31	4349318
2023-11-29	11.34	11.49	11.34	11.34	3465038
2023-11-30	11.38	11.50	11.17	11.40	4904094
2023-12-01	11.41	11.61	11.33	11.58	4145780
2023-12-04	11.52	11.88	11.48	11.86	5173122
2023-12-05	11.73	11.82	11.49	11.52	4213455
2023-12-06	11.59	11.84	11.51	11.55	3088464
2023-12-07	11.54	11.68	11.53	11.66	2853800
2023-12-08	11.62	11.79	11.59	11.62	3307371
2023-12-11	11.69	11.82	11.60	11.78	2646048
2023-12-12	11.80	11.97	11.78	11.91	8828196
2023-12-13	11.86	12.24	11.79	12.19	4704468
2023-12-14	12.14	12.74	12.14	12.64	9038253
2023-12-15	12.67	12.70	12.44	12.52	13825963
2023-12-18	12.56	12.67	12.48	12.56	3170808
2023-12-19	12.60	12.79	12.60	12.66	3308347
2023-12-20	12.57	12.61	12.28	12.29	4822491
2023-12-21	12.48	12.57	12.36	12.48	2864629
2023-12-22	12.47	12.54	12.37	12.45	2284918
2023-12-26	12.47	12.52	12.40	12.47	3238065
2023-12-27	12.49	12.51	12.37	12.43	2875381
2023-12-28	12.43	12.56	12.43	12.52	2580822
2023-12-29	12.46	12.54	12.40	12.42	2466899
2024-01-02	12.26	12.27	12.07	12.22	3765102
2024-01-03	12.08	12.10	11.52	11.55	4634204
2024-01-04	11.50	11.66	11.44	11.54	3829548
2024-01-05	11.42	11.67	11.39	11.52	5515547
2024-01-08	11.54	12.01	11.54	11.97	4974968
2024-01-09	11.87	12.14	11.85	12.07	2911132
2024-01-10	12.07	12.25	12.04	12.20	2159540
2024-01-11	12.21	12.30	11.94	12.25	2828939
2024-01-12	12.34	12.52	12.15	12.24	8312952
2024-01-16	12.11	12.22	11.94	12.05	3665685
2024-01-17	11.88	12.09	11.86	12.06	3418137
2024-01-18	12.15	12.18	11.83	12.10	2862904
2024-01-19	12.08	12.13	11.95	12.10	2948728
2024-01-22	12.17	12.36	12.11	12.34	2665816
2024-01-23	12.50	12.57	12.24	12.31	3107881
2024-01-24	12.43	12.53	11.97	11.98	4011892
2024-01-25	12.09	12.17	12.00	12.03	2259398
2024-01-26	12.15	12.32	12.14	12.16	2350520
2024-01-29	12.15	12.38	12.10	12.36	2147983
2024-01-30	12.27	12.34	12.19	12.27	2461869
2024-01-31	12.27	12.36	12.06	12.08	2613465
2024-02-01	12.19	12.37	12.03	12.24	3116527
2024-02-02	12.06	12.15	11.93	12.10	3191107
2024-02-05	12.40	12.47	12.04	12.23	3519322
2024-02-06	12.21	12.35	12.13	12.27	3639682
2024-02-07	12.32	12.35	12.01	12.18	7460044
2024-02-08	12.48	12.85	11.59	11.88	11353351
2024-02-09	11.98	12.03	11.46	11.62	7567165
2024-02-12	11.55	11.92	11.53	11.83	7166349
2024-02-13	11.50	11.62	11.37	11.39	4442924
2024-02-14	11.50	11.65	11.34	11.62	3742140
2024-02-15	11.72	11.98	11.70	11.96	3972839
2024-02-16	11.90	12.06	11.81	11.90	2680110
2024-02-20	11.85	12.21	11.81	12.17	5248918
2024-02-21	12.15	12.73	12.14	12.64	8850612
2024-02-22	13.04	13.15	12.87	12.97	5517118
2024-02-23	12.97	13.17	12.91	13.10	3861916
2024-02-26	13.11	13.29	13.08	13.16	4137305
2024-02-27	13.20	13.30	13.05	13.26	3863088
2024-02-28	13.13	13.21	12.84	12.89	3815350
2024-02-29	12.92	12.98	12.51	12.56	4598690
2024-03-01	12.53	12.69	12.29	12.67	3748608
2024-03-04	12.67	12.81	12.44	12.47	2509853
2024-03-05	12.33	12.82	12.33	12.58	2849111
2024-03-06	12.67	12.85	12.59	12.75	3277040
2024-03-07	12.81	12.89	12.63	12.67	2902419
2024-03-08	12.74	12.99	12.70	12.73	2876765
2024-03-11	12.62	12.77	12.57	12.68	2879506
2024-03-12	12.72	12.72	12.48	12.61	1816813
2024-03-13	12.61	12.80	12.58	12.61	1822249
2024-03-14	12.60	12.62	12.24	12.33	1996980
2024-03-15	12.21	12.44	12.18	12.34	5256441
2024-03-18	12.33	12.53	12.08	12.09	3749579
2024-03-19	12.03	12.15	11.84	11.92	3246345
2024-03-20	11.91	12.13	11.87	12.04	2473360
2024-03-21	12.10	12.31	11.90	11.91	2649694
2024-03-22	11.88	11.97	11.71	11.78	2998912
2024-03-25	11.76	11.88	11.57	11.58	1945580
2024-03-26	11.72	11.82	11.62	11.65	2689975
2024-03-27	11.73	11.85	11.56	11.82	4220590
2024-03-28	11.88	11.99	11.70	11.96	3561449
2024-04-01	11.88	11.91	11.61	11.89	2706899
2024-04-02	11.76	11.83	11.40	11.62	4014707
2024-04-03	11.38	11.38	10.84	10.89	7309176
2024-04-04	11.00	11.39	10.96	11.06	6331877
2024-04-05	11.00	11.08	10.92	11.03	3818507
2024-04-08	11.11	11.26	11.10	11.15	2620754
2024-04-09	11.28	11.34	11.13	11.33	3550702
2024-04-10	11.08	11.22	11.04	11.15	3316321
2024-04-11	11.16	11.20	10.92	11.06	2824928
2024-04-12	10.95	11.02	10.41	10.51	5141132
2024-04-15	10.66	10.75	10.44	10.50	4332020
2024-04-16	10.57	10.92	10.48	10.83	4914270
2024-04-17	10.91	10.95	10.61	10.63	4467916
2024-04-18	10.67	11.12	10.67	11.04	5903126
2024-04-19	10.93	11.17	10.90	11.15	6151852
2024-04-22	11.08	11.42	10.97	11.28	6886849
2024-04-23	11.30	11.81	11.30	11.69	5356553
2024-04-24	11.56	11.80	11.50	11.70	4826248
2024-04-25	11.62	11.70	11.35	11.42	2853324
2024-04-26	11.45	11.53	11.42	11.46	2180448
2024-04-29	11.52	11.62	11.38	11.52	4721453
2024-04-30	11.46	11.58	11.42	11.44	2179972
2024-05-01	11.35	11.45	11.15	11.29	3336315
2024-05-02	11.46	11.62	11.32	11.57	3124140
2024-05-03	11.70	11.76	11.49	11.60	2848461
2024-05-06	11.65	11.77	11.38	11.50	4561807
2024-05-07	11.08	11.29	10.64	11.10	10513226
2024-05-08	11.15	11.19	10.76	10.89	5519013
2024-05-09	10.92	11.29	10.90	11.18	3743984
2024-05-10	11.18	11.40	11.11	11.17	2503206
2024-05-13	11.24	11.41	11.10	11.17	3808748
2024-05-14	11.31	11.31	10.89	10.95	4402378
2024-05-15	11.04	11.06	10.81	10.85	3452053
2024-05-16	10.89	11.01	10.84	10.98	3015217
2024-05-17	10.97	10.97	10.64	10.66	3114435
2024-05-20	10.67	10.68	10.41	10.46	3824079
2024-05-21	10.49	10.57	10.39	10.49	4190865
2024-05-22	10.43	10.69	10.34	10.36	4800103
2024-05-23	10.36	10.69	10.31	10.42	3598598
2024-05-24	10.44	10.56	10.39	10.55	2974873
2024-05-28	10.55	10.80	10.52	10.71	6059078
2024-05-29	10.55	10.59	10.19	10.22	4463037
2024-05-30	10.25	10.28	10.14	10.19	2834712
2024-05-31	10.24	10.39	10.19	10.36	4185941
2024-06-03	10.43	10.45	10.14	10.20	3225146
2024-06-04	10.15	10.21	9.95	10.01	2753647
2024-06-05	10.08	10.19	9.99	10.11	3077257
2024-06-06	10.11	10.42	10.08	10.20	4378126
2024-06-07	10.08	10.22	9.98	10.02	2706355
2024-06-10	9.84	9.91	9.77	9.84	4267960
2024-06-11	9.77	9.92	9.70	9.88	3302640
2024-06-12	10.07	10.10	9.93	10.02	3181231
2024-06-13	10.02	10.09	9.84	9.96	4055891
2024-06-14	9.86	9.89	9.73	9.85	3066692
2024-06-17	9.80	9.93	9.72	9.81	4620434
2024-06-18	9.77	9.85	9.72	9.77	4186458
2024-06-20	9.75	9.88	9.69	9.87	4079771
2024-06-21	9.90	9.97	9.84	9.93	6572393
2024-06-24	9.94	10.15	9.91	10.13	3269917
2024-06-25	10.05	10.14	10.01	10.05	3075698
2024-06-26	9.97	10.12	9.94	10.09	1962307
2024-06-27	10.06	10.07	9.86	10.04	2832919
2024-06-28	10.08	10.09	9.81	10.02	4171155
2024-07-01	10.08	10.16	9.70	9.76	3332019
2024-07-02	9.77	9.82	9.68	9.76	3555987
2024-07-03	9.78	9.87	9.72	9.73	1037399
2024-07-05	9.69	9.85	9.69	9.81	3892880
2024-07-08	9.88	10.00	9.83	9.96	2580096
2024-07-09	9.88	9.97	9.85	9.90	2157827
2024-07-10	9.85	9.99	9.85	9.87	1977349
2024-07-11	10.03	10.09	9.93	10.08	3367302
2024-07-12	10.19	10.54	10.19	10.44	4487283
2024-07-15	10.39	10.46	10.19	10.23	4216550
2024-07-16	10.29	10.30	10.09	10.13	2813604
2024-07-17	10.07	10.15	10.01	10.07	3914331
2024-07-18	10.12	10.15	9.93	9.94	4396345
2024-07-19	9.91	9.97	9.84	9.96	2210809
2024-07-22	10.02	10.03	9.82	9.96	3077639
2024-07-23	9.90	10.08	9.86	9.95	2459265
2024-07-24	9.90	9.94	9.48	9.58	5218003
2024-07-25	9.59	9.74	9.56	9.69	3969864
2024-07-26	9.80	9.91	9.71	9.91	3743692
2024-07-29	9.87	10.12	9.79	9.97	3348294
2024-07-30	9.89	9.93	9.66	9.82	2597837
2024-07-31	9.85	10.19	9.77	9.95	3355939
2024-08-01	9.96	9.98	9.56	9.66	3547417
2024-08-02	9.52	9.57	9.26	9.44	4126972
2024-08-05	8.96	9.24	8.79	9.17	3863008
2024-08-06	9.22	9.44	9.17	9.29	3512126
2024-08-07	9.42	9.53	9.14	9.14	3629809
2024-08-08	9.20	9.32	9.09	9.31	5460925
2024-08-09	9.20	9.32	9.11	9.12	4276172
2024-08-12	9.09	9.11	8.83	8.86	5984721
2024-08-13	8.94	9.18	8.85	9.15	4066375
2024-08-14	9.14	9.20	8.88	9.05	5341536
2024-08-15	9.20	9.50	9.18	9.42	6953500
2024-08-16	9.38	9.65	9.37	9.63	4695607
2024-08-19	9.66	9.71	9.55	9.55	5766039
2024-08-20	9.51	9.56	9.43	9.53	6501405
2024-08-21	9.60	10.20	9.57	10.13	9105972
2024-08-22	10.15	10.30	9.97	10.02	4951108
2024-08-23	10.09	10.09	9.85	9.96	4378406
2024-08-26	9.96	9.97	9.62	9.66	3623464
2024-08-27	9.59	9.64	9.43	9.55	3978382
2024-08-28	9.52	9.54	9.33	9.48	3915941
2024-08-29	9.56	9.58	9.24	9.25	3805958
2024-08-30	9.28	9.39	9.22	9.38	3849761
2024-09-03	9.27	9.55	9.22	9.44	3736678
2024-09-04	9.39	9.49	9.30	9.36	3125655
2024-09-05	9.36	9.41	9.13	9.17	2719900
2024-09-06	9.15	9.21	8.96	8.99	2928893
2024-09-09	8.98	9.09	8.85	9.01	3491234
2024-09-10	9.01	9.04	8.78	8.83	3512956
2024-09-11	8.82	8.90	8.67	8.87	2429488
2024-09-12	8.88	8.94	8.76	8.92	2298664
2024-09-13	8.96	9.20	8.91	9.11	4851070
2024-09-16	9.15	9.38	9.15	9.30	2951071
2024-09-17	9.35	9.35	9.22	9.26	2101594
2024-09-18	9.30	9.45	9.20	9.26	3057705
2024-09-19	9.46	9.52	9.34	9.39	2605217
2024-09-20	9.32	9.33	9.10	9.19	4911857
2024-09-23	9.15	9.39	9.15	9.29	3055723
2024-09-24	9.37	9.46	9.27	9.29	5173821
2024-09-25	9.30	9.32	9.00	9.02	4284677
2024-09-26	9.20	9.50	9.17	9.48	5355281
2024-09-27	9.55	9.70	9.49	9.51	4998478
2024-09-30	9.53	9.59	9.28	9.39	4349773
2024-10-01	9.35	9.43	9.15	9.17	3417196
2024-10-02	9.23	9.32	9.08	9.09	2919522
2024-10-03	9.00	9.02	8.87	8.93	3629421
2024-10-04	9.06	9.13	8.95	8.99	2166870
2024-10-07	9.54	9.56	9.29	9.36	5049282
2024-10-08	9.28	9.33	9.06	9.12	3338268
2024-10-09	9.08	9.10	8.97	8.98	5223928
2024-10-10	8.99	9.00	8.87	8.90	4527377
2024-10-11	8.90	9.26	8.90	9.21	4841791
2024-10-14	9.17	9.23	9.09	9.17	4665169
2024-10-15	8.74	8.80	7.95	8.18	17151004
2024-10-16	8.20	8.24	7.98	7.99	6541940
2024-10-17	7.99	7.99	7.75	7.82	8982738
2024-10-18	7.80	7.84	7.66	7.70	6471025
2024-10-21	7.69	7.78	7.58	7.59	5605852
2024-10-22	7.56	7.66	7.35	7.48	6557512
2024-10-23	7.46	7.61	7.42	7.60	6543413
2024-10-24	7.62	7.71	7.53	7.57	3026942
2024-10-25	7.56	7.61	7.52	7.57	2696552
2024-10-28	7.60	7.76	7.59	7.67	3091902
2024-10-29	7.63	7.78	7.62	7.75	4369025
2024-10-30	7.67	7.88	7.63	7.64	3615408
2024-10-31	7.49	7.60	7.41	7.44	8047469
2024-11-01	7.49	7.64	7.45	7.48	5643801
2024-11-04	7.55	7.66	7.43	7.47	6774417
2024-11-05	7.45	7.60	7.40	7.54	6269647
2024-11-06	7.60	7.67	7.38	7.43	11300093
2024-11-07	7.29	7.44	7.02	7.25	9348613
2024-11-08	7.13	7.30	7.10	7.16	6729461
2024-11-11	7.16	7.47	7.16	7.36	5740281
2024-11-12	7.30	7.47	7.28	7.47	6618512
2024-11-13	7.23	7.48	7.11	7.38	6826228
2024-11-14	7.42	7.64	7.37	7.59	6437314
2024-11-15	7.63	7.63	7.18	7.20	7307553
2024-11-18	7.15	7.15	6.93	7.07	6236965
2024-11-19	6.98	7.13	6.95	7.09	4879756
2024-11-20	7.05	7.16	7.03	7.14	4073504
2024-11-21	7.12	7.21	7.09	7.19	3948374
2024-11-22	7.21	7.36	7.19	7.32	4849687
2024-11-25	7.40	7.65	7.36	7.53	6645993
2024-11-26	7.51	7.56	7.33	7.41	5655231
2024-11-27	7.46	7.58	7.40	7.41	3260191
2024-11-29	7.40	7.42	7.30	7.39	3245167
2024-12-02	7.40	7.65	7.30	7.65	5329040
2024-12-03	7.64	7.65	7.44	7.51	3154622
2024-12-04	7.49	7.76	7.47	7.67	3823941
2024-12-05	7.70	7.75	7.59	7.64	3818902
2024-12-06	7.83	8.02	7.61	7.61	5157890
2024-12-09	7.71	8.04	7.66	7.75	6400812
2024-12-10	7.72	7.84	7.57	7.75	5858156
2024-12-11	7.78	7.82	7.60	7.62	4604734
2024-12-12	7.59	7.63	7.46	7.47	3369899
2024-12-13	7.43	7.53	7.28	7.50	3696489
2024-12-16	7.41	7.57	7.33	7.46	5837934
2024-12-17	7.43	7.52	7.30	7.32	3642466
2024-12-18	7.32	7.41	6.97	6.99	3996448
2024-12-19	7.00	7.10	6.94	7.00	3494699
2024-12-20	6.91	7.18	6.87	7.04	11089499
2024-12-23	7.00	7.08	6.95	7.07	3145421
2024-12-24	7.09	7.09	6.97	7.04	1615467
2024-12-26	7.00	7.14	6.97	7.09	3876006
2024-12-27	7.05	7.12	6.91	6.99	3937237
2024-12-30	6.94	6.99	6.80	6.92	3054118
2024-12-31	6.97	7.02	6.92	6.96	2706261
2025-01-02	7.02	7.06	6.84	6.86	4352597
2025-01-03	6.86	6.93	6.72	6.81	7539871
2025-01-06	6.92	7.04	6.84	6.84	6151033
2025-01-07	6.90	7.16	6.87	6.95	3445204
2025-01-08	6.85	6.95	6.69	6.81	5596788
2025-01-10	6.71	6.75	6.63	6.67	4564760
2025-01-13	6.64	6.80	6.59	6.77	5566988
2025-01-14	6.78	6.84	6.68	6.74	3372996
2025-01-15	6.93	7.01	6.87	6.91	7159485
2025-01-16	6.97	7.29	6.96	7.20	6377190
2025-01-17	7.24	7.27	7.13	7.14	3332030
2025-01-21	7.20	7.34	7.10	7.29	6877290
2025-01-22	7.36	7.48	7.33	7.39	6913592
2025-01-23	7.32	7.42	7.27	7.40	4162521
2025-01-24	7.45	7.56	7.40	7.45	5475283
2025-01-27	7.45	7.71	7.45	7.61	6761622
2025-01-28	7.54	7.58	7.35	7.36	4061527
2025-01-29	7.40	7.46	7.21	7.26	4198888
2025-01-30	7.33	7.53	7.27	7.48	4650284
2025-01-31	7.40	7.47	7.32	7.33	5743928
2025-02-03	7.15	7.16	7.01	7.10	5215088
2025-02-04	7.07	7.07	6.87	6.97	5140545
2025-02-05	6.96	7.00	6.75	6.79	6090769
2025-02-06	6.91	7.04	6.81	6.85	6300191
2025-02-07	6.79	6.84	6.68	6.76	5557066
2025-02-10	6.81	6.83	6.65	6.77	10608070
2025-02-11	7.00	7.10	6.13	6.14	16781017
2025-02-12	6.04	6.06	5.67	5.68	12705410
2025-02-13	5.72	5.76	5.64	5.75	10333620
2025-02-14	5.78	5.84	5.55	5.58	8363522
2025-02-18	5.58	5.68	5.51	5.65	9532333
2025-02-19	5.59	5.64	5.42	5.53	10530035
2025-02-20	5.51	5.73	5.51	5.65	13157594
2025-02-21	5.68	5.75	5.64	5.71	6924318
2025-02-24	5.70	6.08	5.68	5.99	14148176
2025-02-25	6.05	6.08	5.86	5.93	8863854
2025-02-26	5.96	5.97	5.76	5.77	11884829
2025-02-27	5.67	5.83	5.67	5.72	8497998
2025-02-28	5.71	5.76	5.57	5.69	11574527
2025-03-03	5.78	5.84	5.46	5.47	7199794
2025-03-04	5.41	5.61	5.35	5.52	8268368
2025-03-05	5.58	5.75	5.56	5.70	5520113
2025-03-06	5.65	5.80	5.64	5.76	4922168
2025-03-07	5.72	5.90	5.69	5.85	4933922
2025-03-10	5.86	6.13	5.86	6.02	8207837
2025-03-11	5.99	6.03	5.66	5.69	8839008
2025-03-12	5.61	5.63	5.50	5.52	6468425
2025-03-13	5.50	5.64	5.36	5.43	5685078
2025-03-14	5.51	5.53	5.41	5.51	4793616
2025-03-17	5.52	5.66	5.49	5.63	5219184
2025-03-18	5.60	5.63	5.50	5.55	4369598
2025-03-19	5.51	5.63	5.50	5.54	4674952
2025-03-20	5.77	5.79	5.62	5.63	6690700
2025-03-21	5.58	5.60	5.49	5.56	7256222
2025-03-24	5.57	5.60	5.49	5.54	5546976
2025-03-25	5.66	5.70	5.44	5.48	6629820
2025-03-26	5.45	5.49	5.36	5.46	6978747
2025-03-27	5.44	5.56	5.43	5.55	5284976
2025-03-28	5.51	5.51	5.40	5.45	5267018
2025-03-31	5.40	5.50	5.37	5.47	5122389
2025-04-01	5.50	5.57	5.43	5.52	5051572
2025-04-02	5.46	5.65	5.46	5.65	4552602
2025-04-03	5.54	5.56	5.19	5.21	8774974
2025-04-04	5.00	5.12	4.77	5.04	9176185
2025-04-07	4.86	5.09	4.67	4.90	13760150
2025-04-08	5.11	5.11	4.61	4.69	10823771
2025-04-09	4.62	5.42	4.62	5.36	12766220
2025-04-10	5.22	5.26	5.03	5.14	8915465
2025-04-11	5.02	5.20	4.93	5.20	7597450
2025-04-14	5.28	5.34	5.12	5.19	8187807
2025-04-15	5.00	5.04	4.67	4.75	16154054
2025-04-16	4.74	4.79	4.57	4.67	8543201
2025-04-17	4.65	4.74	4.56	4.73	8759995
2025-04-21	4.69	4.79	4.63	4.78	4231626
2025-04-22	4.78	4.84	4.72	4.82	4428998
2025-04-23	5.00	5.13	4.87	4.93	7753934
2025-04-24	4.93	5.04	4.85	5.04	9351431
2025-04-25	5.03	5.03	4.92	4.97	5509734
2025-04-28	4.97	5.05	4.92	4.98	5875463
2025-04-29	4.95	5.05	4.93	5.02	4174927
2025-04-30	4.96	5.06	4.92	5.05	6209189
2025-05-01	5.05	5.09	4.95	5.02	6433001
2025-05-02	5.13	5.22	5.05	5.17	7429334
2025-05-05	5.15	5.22	5.12	5.16	5568969
2025-05-06	5.09	5.22	5.09	5.17	7624892
2025-05-07	4.70	4.89	4.46	4.57	18425707
2025-05-08	4.61	4.89	4.58	4.82	11128771
2025-05-09	4.79	4.89	4.66	4.69	8329244
2025-05-12	4.90	5.10	4.90	5.01	11510577
2025-05-13	5.00	5.09	4.94	5.08	9493926
2025-05-14	5.06	5.13	5.03	5.06	8243641
2025-05-15	5.03	5.07	4.97	5.03	6681589
2025-05-16	5.01	5.07	4.98	5.05	4857289
2025-05-19	4.98	5.05	4.96	5.03	6333427
2025-05-20	5.05	5.18	5.00	5.05	6557433
2025-05-21	4.97	5.00	4.85	4.86	7080855
2025-05-22	4.80	4.97	4.80	4.93	8906543
2025-05-23	4.81	4.83	4.67	4.78	12290183
2025-05-27	4.86	4.90	4.82	4.87	9504204
2025-05-28	4.89	4.90	4.76	4.77	4765551
2025-05-29	4.83	5.00	4.80	4.99	5763147
2025-05-30	4.94	4.99	4.88	4.93	8178270

Explore More About COTY

Coins representing dividend payouts and trends

COTY Dividend History

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

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

COTY Stock Split History

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

Graph showing historical stock prices and market trends

COTY Historical Prices

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

Web Analytics