CRC Historical Prices

Summary

Key Stock Metrics

30.97

(April 9, 2025)

52-Week Low

60.41

(November 6, 2024)

52-Week High

60.41

(November 6, 2024)

All-Time High

45.02

(June 25, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2011-05-23	1.60	1.63	1.55	1.63	883
2011-05-24	1.55	1.58	1.55	1.55	5746
2011-05-25	1.45	1.58	1.45	1.58	20801
2011-05-26	1.63	1.67	1.63	1.65	3900
2011-05-27	1.66	1.66	1.60	1.60	10970
2011-05-31	1.65	1.68	1.65	1.67	3149
2011-06-01	1.68	1.68	1.55	1.63	3167
2011-06-02	1.60	1.65	1.58	1.58	1680
2011-06-03	1.63	1.63	1.58	1.58	300
2011-06-06	1.50	1.55	1.48	1.53	1942
2011-06-07	1.55	1.55	1.48	1.53	12220
2011-06-08	1.53	1.55	1.50	1.53	3165
2011-06-09	1.53	1.53	1.48	1.53	2800
2011-06-10	1.52	1.65	1.51	1.64	5445
2011-06-13	1.68	1.68	1.51	1.61	4044
2011-06-14	1.63	1.68	1.50	1.64	9261
2011-06-15	1.64	1.68	1.60	1.60	600
2011-06-16	1.61	1.66	1.50	1.51	4800
2011-06-17	1.53	1.67	1.51	1.60	9766
2011-06-20	1.58	1.58	1.51	1.52	4100
2011-06-21	1.52	1.55	1.51	1.51	8840
2011-06-22	1.53	1.55	1.48	1.52	11088
2011-06-23	1.52	1.55	1.52	1.55	600
2011-06-24	1.53	1.56	1.52	1.56	2140
2011-06-27	1.53	1.56	1.53	1.56	2746
2011-06-28	1.51	1.51	1.50	1.50	2250
2011-06-29	1.54	1.55	1.51	1.51	778
2011-06-30	1.51	1.51	1.48	1.51	3815
2011-07-01	1.51	1.51	1.50	1.50	200
2011-07-05	1.48	1.48	1.38	1.39	9552
2011-07-06	1.39	1.39	1.39	1.39	1775
2011-07-07	1.35	1.40	1.35	1.40	1996
2011-07-08	1.36	1.43	1.36	1.43	813
2011-07-11	1.44	1.47	1.44	1.47	2200
2011-07-12	1.45	1.45	1.41	1.41	2737
2011-07-13	1.41	1.41	1.35	1.40	6400
2011-07-14	1.35	1.42	1.35	1.40	3760
2011-07-15	1.36	1.42	1.35	1.39	3315
2011-07-18	1.35	1.49	1.35	1.45	11219
2011-07-19	1.45	1.48	1.39	1.39	3200
2011-07-20	1.45	1.45	1.45	1.45	200
2011-07-21	1.48	1.48	1.37	1.38	15228
2011-07-22	1.37	1.37	1.37	1.37	3400
2011-07-25	1.37	1.48	1.37	1.41	3548
2011-07-26	1.41	1.41	1.37	1.41	2100
2011-07-27	1.45	1.47	1.45	1.47	385
2011-07-28	1.40	1.48	1.29	1.32	33768
2011-07-29	1.32	1.40	1.28	1.40	5900
2011-08-01	1.40	1.43	1.36	1.40	720
2011-08-02	1.35	1.35	1.28	1.30	23809
2011-08-03	1.32	1.32	1.24	1.24	6652
2011-08-04	1.25	1.41	1.25	1.36	2699
2011-08-05	1.38	1.38	1.15	1.25	4322
2011-08-08	1.25	1.25	1.20	1.23	4555
2011-08-09	1.24	1.24	1.04	1.17	6671
2011-08-10	1.21	1.21	1.11	1.17	1243
2011-08-11	1.19	1.22	1.14	1.14	1700
2011-08-15	1.16	1.25	1.16	1.25	422
2011-08-18	1.23	1.23	1.14	1.14	3959
2011-08-19	1.17	1.25	1.11	1.11	9300
2011-08-22	1.14	1.15	1.14	1.14	1492
2011-08-23	1.17	1.17	1.16	1.17	464
2011-08-24	1.20	1.21	1.18	1.21	2599
2011-08-26	1.23	1.25	1.23	1.25	3100
2011-08-29	1.23	1.23	1.15	1.15	6652
2011-08-30	1.15	1.15	1.14	1.14	200
2011-08-31	1.20	1.21	1.12	1.16	4399
2011-09-01	1.12	1.14	1.12	1.14	1328
2011-09-02	1.16	1.16	1.16	1.16	100
2011-09-06	1.15	1.15	1.12	1.14	2700
2011-09-07	1.15	1.15	1.12	1.12	10800
2011-09-08	1.23	1.23	1.10	1.10	5349
2011-09-09	1.10	1.12	1.06	1.06	4921
2011-09-12	1.08	1.08	1.03	1.08	400
2011-09-13	1.05	1.06	1.01	1.01	4500
2011-09-14	1.00	1.10	0.97	1.02	11600
2011-09-15	1.03	1.05	1.00	1.04	4400
2011-09-16	1.04	1.08	1.04	1.08	21290
2011-09-19	1.06	1.15	1.06	1.15	2508
2011-09-20	1.14	1.16	1.05	1.05	14799
2011-09-21	1.05	1.15	1.05	1.05	2713
2011-09-22	1.08	1.09	1.05	1.05	1360
2011-09-23	1.05	1.10	1.05	1.10	4050
2011-09-26	1.06	1.08	1.05	1.08	1600
2011-09-27	1.05	1.06	1.05	1.06	868
2011-09-28	1.06	1.06	1.03	1.04	19850
2011-09-29	1.05	1.06	1.03	1.06	2200
2011-09-30	1.05	1.15	1.05	1.11	9150
2011-10-03	1.11	1.15	0.97	1.04	9875
2011-10-04	1.04	1.05	0.98	0.98	15093
2011-10-05	1.02	1.02	0.98	1.02	1070
2011-10-06	1.02	1.02	1.01	1.02	10327
2011-10-07	1.03	1.05	1.02	1.05	7400
2011-10-10	1.05	1.08	1.02	1.08	1944
2011-10-11	1.02	1.03	1.02	1.02	2100
2011-10-12	1.05	1.08	1.01	1.03	4503
2011-10-14	1.03	1.07	1.03	1.07	1940
2011-10-17	1.05	1.05	1.00	1.01	11000
2011-10-18	1.01	1.02	1.01	1.02	600
2011-10-19	1.01	1.05	1.01	1.05	3400
2011-10-20	1.05	1.05	1.02	1.03	4641
2011-10-21	1.03	1.07	1.02	1.04	5631
2011-10-24	1.02	1.03	1.00	1.03	4159
2011-10-25	1.05	1.05	1.00	1.05	2935
2011-10-26	1.00	1.05	1.00	1.01	33301
2011-10-27	1.00	1.05	1.00	1.05	22590
2011-10-28	1.00	1.05	1.00	1.04	2600
2011-10-31	1.04	1.04	1.00	1.04	3249
2011-11-01	1.00	1.06	1.00	1.00	16478
2011-11-02	1.00	1.04	0.99	0.99	500
2011-11-04	1.00	1.05	0.97	1.05	525
2011-11-07	1.00	1.00	0.99	0.99	2500
2011-11-08	1.03	1.03	1.03	1.03	336
2011-11-09	1.00	1.00	0.99	1.00	1389
2011-11-10	1.00	1.00	0.99	0.99	12711
2011-11-11	1.00	1.03	0.97	1.03	10205
2011-11-14	1.03	1.03	1.02	1.03	1726
2011-11-15	1.03	1.03	1.03	1.03	300
2011-11-16	1.02	1.03	1.02	1.03	2300
2011-11-17	1.00	1.03	1.00	1.03	1300
2011-11-18	1.04	1.09	1.02	1.08	6100
2011-11-21	0.96	1.01	0.96	1.00	1566
2011-11-22	1.04	1.05	1.04	1.05	600
2011-11-23	1.08	1.08	1.04	1.06	1500
2011-11-25	1.04	1.08	1.03	1.08	12300
2011-11-28	1.07	1.10	1.00	1.01	7577
2011-11-29	1.05	1.05	1.01	1.01	2400
2011-11-30	1.08	1.08	1.03	1.07	2600
2011-12-01	1.08	1.08	1.03	1.03	1601
2011-12-02	1.09	1.10	1.00	1.03	5723
2011-12-05	1.01	1.02	1.01	1.02	400
2011-12-06	1.05	1.07	1.05	1.05	2250
2011-12-07	1.08	1.17	1.07	1.16	22031
2011-12-08	1.17	1.25	1.17	1.22	12855
2011-12-09	1.18	1.23	1.16	1.22	2170
2011-12-12	1.33	1.33	1.21	1.21	6000
2011-12-13	1.16	1.18	1.11	1.12	26052
2011-12-14	1.18	1.18	1.14	1.14	1200
2011-12-15	1.10	1.13	1.08	1.11	2000
2011-12-16	1.11	1.11	1.07	1.07	26442
2011-12-19	1.05	1.11	1.05	1.08	1700
2011-12-20	1.05	1.12	1.05	1.12	3200
2011-12-21	1.06	1.13	1.06	1.13	2560
2011-12-22	1.16	1.17	1.05	1.11	5479
2011-12-23	1.11	1.16	1.05	1.16	24094
2011-12-27	1.27	1.33	1.25	1.25	25750
2011-12-28	1.33	1.33	1.17	1.24	63040
2011-12-29	1.25	1.25	0.96	1.08	87770
2011-12-30	1.11	1.14	1.08	1.09	11261
2012-01-03	1.10	1.13	1.10	1.10	1150
2012-01-04	1.11	1.17	1.08	1.11	2500
2012-01-05	1.11	1.18	1.11	1.12	6336
2012-01-06	1.13	1.13	1.10	1.10	10752
2012-01-09	1.10	1.18	1.10	1.18	6028
2012-01-10	1.13	1.18	1.13	1.18	600
2012-01-11	1.17	1.18	1.12	1.18	1991
2012-01-12	1.13	1.23	1.13	1.21	10540
2012-01-13	1.23	1.26	1.22	1.25	6466
2012-01-17	1.25	1.25	1.21	1.25	12054
2012-01-18	1.23	1.24	1.21	1.23	5400
2012-01-19	1.23	1.26	1.23	1.26	7705
2012-01-20	1.27	1.29	1.27	1.29	800
2012-01-23	1.33	1.33	1.32	1.32	3138
2012-01-24	1.31	1.31	1.31	1.31	15300
2012-01-26	1.30	1.31	1.25	1.25	1050
2012-01-27	1.27	1.27	1.25	1.27	1800
2012-01-31	1.26	1.27	1.26	1.27	1637
2012-02-01	1.21	1.30	1.20	1.30	2200
2012-02-02	1.28	1.32	1.28	1.31	1500
2012-02-03	1.31	1.32	1.25	1.27	11375
2012-02-07	1.32	1.32	1.27	1.32	3000
2012-02-08	1.39	1.39	1.28	1.34	6675
2012-02-10	1.36	1.37	1.36	1.37	337
2012-02-14	1.35	1.35	1.35	1.35	200
2012-02-15	1.35	1.35	1.35	1.35	4000
2012-02-16	1.33	1.40	1.30	1.33	4463
2012-02-17	1.43	1.43	1.26	1.33	7731
2012-02-21	1.43	1.43	1.37	1.37	7145
2012-02-22	1.35	1.35	1.34	1.35	3869
2012-02-23	1.34	1.34	1.24	1.28	5800
2012-02-24	1.28	1.34	1.19	1.34	14453
2012-02-27	1.29	1.30	1.22	1.30	12037
2012-02-28	1.27	1.31	1.17	1.31	7200
2012-02-29	1.26	1.31	1.26	1.31	1017
2012-03-01	1.34	1.38	1.34	1.34	6722
2012-03-02	1.37	1.38	1.37	1.37	800
2012-03-05	1.34	1.36	1.23	1.29	6629
2012-03-06	1.22	1.28	1.22	1.28	300
2012-03-07	1.31	1.31	1.30	1.31	700
2012-03-08	1.31	1.38	1.24	1.38	12588
2012-03-09	1.35	1.35	1.35	1.35	1599
2012-03-12	1.33	1.38	1.27	1.30	8012
2012-03-13	1.35	1.40	1.34	1.40	2706
2012-03-14	1.40	1.40	1.36	1.36	778
2012-03-15	1.36	1.43	1.31	1.42	3657
2012-03-16	1.37	1.43	1.37	1.43	1901
2012-03-20	1.50	1.52	1.45	1.52	16604
2012-03-21	1.51	1.51	1.41	1.48	3000
2012-03-22	1.42	1.49	1.42	1.48	600
2012-03-23	1.47	1.49	1.32	1.32	9080
2012-03-26	1.35	1.40	1.32	1.37	3825
2012-03-27	1.36	1.36	1.30	1.30	3320
2012-03-28	1.30	1.30	1.24	1.24	5861
2012-03-29	1.25	1.25	1.19	1.25	400
2012-03-30	1.25	1.25	1.20	1.25	1600
2012-04-02	1.24	1.31	1.20	1.31	11772
2012-04-03	1.26	1.33	1.25	1.32	3060
2012-04-04	1.34	1.40	1.25	1.35	6568
2012-04-05	1.32	1.35	1.29	1.29	5440
2012-04-09	1.34	1.34	1.34	1.34	300
2012-04-10	1.38	1.38	1.21	1.30	3670
2012-04-11	1.27	1.33	1.27	1.32	2400
2012-04-12	1.25	1.25	1.25	1.25	3800
2012-04-16	1.21	1.24	1.20	1.20	4400
2012-04-17	1.24	1.39	1.24	1.34	25228
2012-04-18	1.36	1.36	1.28	1.29	974
2012-04-19	1.38	1.38	1.32	1.32	2000
2012-04-20	1.30	1.30	1.28	1.30	8825
2012-04-23	1.31	1.39	1.31	1.34	22733
2012-04-24	1.33	1.39	1.32	1.32	1800
2012-04-25	1.35	1.35	1.25	1.25	17101
2012-04-26	1.23	1.36	1.23	1.32	12789
2012-04-27	1.27	1.36	1.27	1.35	6700
2012-04-30	1.31	1.36	1.31	1.35	12260
2012-05-01	1.37	1.38	1.36	1.37	2008
2012-05-02	1.38	1.39	1.29	1.34	3737
2012-05-03	1.32	1.32	1.26	1.26	300
2012-05-04	1.29	1.35	1.29	1.30	1500
2012-05-08	1.30	1.30	1.30	1.30	1200
2012-05-09	1.30	1.33	1.26	1.33	800
2012-05-10	1.29	1.38	1.29	1.36	2406
2012-05-11	1.29	1.37	1.29	1.31	950
2012-05-14	1.28	1.28	1.24	1.25	2900
2012-05-15	1.28	1.37	1.28	1.30	7299
2012-05-16	1.28	1.34	1.28	1.33	1780
2012-05-17	1.28	1.34	1.25	1.34	5398
2012-05-18	1.40	1.40	1.21	1.22	16050
2012-05-21	1.22	1.34	1.21	1.33	9700
2012-05-22	1.35	1.35	1.20	1.20	6406
2012-05-23	1.21	1.23	1.20	1.20	16266
2012-05-24	1.19	1.19	1.12	1.15	16140
2012-05-25	1.26	1.28	1.22	1.24	11525
2012-05-29	1.26	1.27	1.23	1.23	5264
2012-05-30	1.19	1.22	1.15	1.15	4400
2012-05-31	1.15	1.25	1.15	1.25	11299
2012-06-01	1.23	1.23	1.10	1.13	21393
2012-06-04	1.09	1.10	1.07	1.07	7896
2012-06-05	1.08	1.10	1.08	1.09	6526
2012-06-06	1.14	1.17	1.07	1.17	32699
2012-06-07	1.17	1.17	1.11	1.16	2660
2012-06-08	1.18	1.20	1.15	1.20	5266
2012-06-11	1.19	1.29	1.19	1.26	1400
2012-06-12	1.25	1.25	1.25	1.25	400
2012-06-14	1.33	1.33	1.33	1.33	600
2012-06-15	1.28	1.33	1.19	1.22	2600
2012-06-18	1.10	1.28	1.10	1.26	18019
2012-06-19	1.26	1.28	1.16	1.16	7200
2012-06-20	1.20	1.28	1.14	1.17	6775
2012-06-21	1.17	1.30	1.14	1.14	5446
2012-06-22	1.24	1.24	1.24	1.24	160
2012-06-25	1.16	1.35	1.13	1.30	37013
2012-06-26	1.34	1.34	1.34	1.34	500
2012-06-27	1.33	1.34	1.30	1.30	4099
2012-06-28	1.34	1.34	1.31	1.34	800
2012-06-29	1.35	1.35	1.27	1.35	19815
2012-07-02	1.29	1.29	1.26	1.26	600
2012-07-03	1.28	1.28	1.18	1.23	2050
2012-07-05	1.24	1.29	1.19	1.29	2695
2012-07-06	1.20	1.26	1.20	1.26	800
2012-07-09	1.25	1.27	1.19	1.25	13822
2012-07-10	1.25	1.28	1.25	1.28	939
2012-07-11	1.27	1.27	1.18	1.18	5700
2012-07-12	1.19	1.20	1.17	1.17	8830
2012-07-13	1.20	1.22	1.19	1.21	1930
2012-07-16	1.24	1.26	1.18	1.20	2340
2012-07-17	1.34	1.34	1.25	1.25	7375
2012-07-18	1.18	1.27	1.17	1.23	12636
2012-07-20	1.20	1.23	1.17	1.19	12200
2012-07-23	1.24	1.27	1.20	1.23	9331
2012-07-24	1.24	1.24	1.19	1.20	6284
2012-07-25	1.20	1.20	1.19	1.20	2900
2012-07-27	1.19	1.19	1.14	1.18	28286
2012-07-30	1.15	1.19	1.15	1.19	750
2012-07-31	1.20	1.30	1.20	1.30	6100
2012-08-02	1.25	1.25	1.25	1.25	950
2012-08-06	1.29	1.29	1.25	1.28	945
2012-08-07	1.29	1.29	1.20	1.23	3309
2012-08-08	1.25	1.32	1.25	1.28	21072
2012-08-09	1.28	1.30	1.28	1.30	9400
2012-08-14	1.30	1.30	1.25	1.30	2760
2012-08-15	1.16	1.16	0.91	0.92	147187
2012-08-16	0.92	0.92	0.80	0.84	48246
2012-08-17	0.84	0.84	0.75	0.80	55725
2012-08-20	0.76	0.85	0.74	0.85	40350
2012-08-21	0.82	0.82	0.76	0.77	18828
2012-08-22	0.76	0.76	0.74	0.76	21408
2012-08-23	0.74	0.80	0.74	0.77	8828
2012-08-24	0.77	0.77	0.72	0.75	8030
2012-08-27	0.80	0.85	0.71	0.79	19359
2012-08-28	0.79	0.81	0.77	0.77	16100
2012-08-29	0.77	0.77	0.73	0.77	12700
2012-08-30	0.76	0.77	0.75	0.76	2290
2012-08-31	0.76	0.76	0.74	0.76	13500
2012-09-04	0.73	0.73	0.70	0.71	5506
2012-09-05	0.69	0.76	0.66	0.67	52970
2012-09-06	0.67	0.67	0.62	0.63	32255
2012-09-07	0.63	0.64	0.62	0.62	32289
2012-09-10	0.63	0.67	0.62	0.65	37069
2012-09-11	0.63	0.64	0.62	0.63	19914
2012-09-12	0.62	0.63	0.60	0.63	10028
2012-09-13	0.61	0.69	0.60	0.69	86578
2012-09-14	0.66	0.70	0.65	0.70	9950
2012-09-17	0.70	0.74	0.65	0.68	31865
2012-09-18	0.68	0.68	0.62	0.67	39700
2012-09-19	0.69	0.72	0.63	0.63	1500
2012-09-20	0.65	0.65	0.62	0.62	7600
2012-09-21	0.64	0.70	0.62	0.70	8066
2012-09-24	0.69	0.71	0.68	0.70	11025
2012-09-25	0.75	0.76	0.72	0.75	11398
2012-09-26	0.75	0.79	0.72	0.78	9963
2012-09-27	0.74	0.75	0.74	0.75	500
2012-09-28	0.77	0.77	0.72	0.76	1175
2012-10-01	0.78	0.79	0.76	0.78	6978
2012-10-02	0.76	0.76	0.76	0.76	8000
2012-10-03	0.75	0.75	0.72	0.75	7000
2012-10-04	0.71	0.72	0.71	0.72	5084
2012-10-05	0.71	0.76	0.71	0.76	2083
2012-10-08	0.76	0.76	0.72	0.75	3523
2012-10-09	0.71	0.71	0.68	0.68	3901
2012-10-10	0.69	0.69	0.66	0.66	7900
2012-10-11	0.64	0.64	0.64	0.64	102
2012-10-12	0.64	0.66	0.64	0.66	9900
2012-10-15	0.65	0.69	0.63	0.66	20622
2012-10-16	0.67	0.67	0.67	0.67	1100
2012-10-17	0.68	0.68	0.66	0.67	9300
2012-10-18	0.67	0.67	0.67	0.67	3100
2012-10-19	0.66	0.69	0.66	0.69	3533
2012-10-22	0.70	0.71	0.67	0.71	21427
2012-10-23	0.68	0.72	0.67	0.72	1829
2012-10-24	0.75	0.75	0.68	0.68	1000
2012-10-25	0.68	0.68	0.65	0.66	60451
2012-10-26	0.70	0.70	0.66	0.66	2901
2012-10-31	0.66	0.66	0.66	0.66	10797
2012-11-01	0.66	0.66	0.62	0.63	7600
2012-11-02	0.66	0.66	0.63	0.66	900
2012-11-05	0.66	0.68	0.66	0.68	4300
2012-11-06	0.67	0.67	0.66	0.66	800
2012-11-07	0.62	0.66	0.62	0.64	9500
2012-11-08	0.65	0.65	0.62	0.64	1812
2012-11-09	0.62	0.62	0.59	0.60	21966
2012-11-12	0.59	0.60	0.58	0.58	5800
2012-11-13	0.58	0.58	0.57	0.58	1200
2012-11-14	0.44	0.55	0.44	0.51	40600
2012-11-15	0.51	0.61	0.48	0.55	49429
2012-11-16	0.54	0.55	0.54	0.55	900
2012-11-19	0.50	0.55	0.50	0.51	7498
2012-11-20	0.50	0.50	0.47	0.49	27105
2012-11-21	0.49	0.49	0.47	0.48	10076
2012-11-23	0.48	0.52	0.48	0.50	820
2012-11-26	0.52	0.55	0.48	0.55	36800
2012-11-27	0.52	0.60	0.52	0.54	10606
2012-11-28	0.45	0.59	0.45	0.51	11810
2012-11-30	0.53	0.53	0.52	0.53	4350
2012-12-03	0.54	0.54	0.53	0.54	7400
2012-12-04	0.54	0.58	0.54	0.57	8695
2012-12-05	0.56	0.56	0.48	0.50	49794
2012-12-06	0.50	0.53	0.50	0.50	28458
2012-12-07	0.48	0.50	0.48	0.50	11965
2012-12-10	0.48	0.49	0.46	0.49	11787
2012-12-11	0.47	0.49	0.47	0.49	10400
2012-12-12	0.48	0.48	0.46	0.48	4000
2012-12-13	0.45	0.53	0.42	0.51	31566
2012-12-14	0.53	0.53	0.47	0.49	7600
2012-12-17	0.50	0.50	0.50	0.50	28500
2012-12-18	0.52	0.54	0.50	0.53	18050
2012-12-19	0.51	0.60	0.51	0.59	19275
2012-12-20	0.55	0.59	0.51	0.57	17900
2012-12-21	0.53	0.57	0.51	0.57	3050
2012-12-24	0.56	0.56	0.51	0.55	15322
2012-12-26	0.55	0.56	0.52	0.52	20671
2012-12-27	0.52	0.56	0.52	0.55	6929
2012-12-28	0.53	0.55	0.51	0.52	6426
2012-12-31	0.52	0.52	0.51	0.52	39538
2013-01-02	0.52	0.52	0.51	0.52	36650
2013-01-03	0.52	0.53	0.51	0.53	13018
2013-01-04	0.54	0.55	0.54	0.55	1822
2013-01-07	0.56	0.56	0.55	0.56	16444
2013-01-08	0.56	0.59	0.55	0.58	9450
2013-01-09	0.60	0.70	0.60	0.67	39504
2013-01-10	0.67	0.73	0.64	0.66	14757
2013-01-11	0.67	0.71	0.67	0.68	17502
2013-01-14	0.69	0.71	0.69	0.69	3114
2013-01-15	0.69	0.74	0.69	0.71	10442
2013-01-16	0.71	0.80	0.71	0.77	9593
2013-01-17	0.80	0.80	0.76	0.80	6944
2013-01-18	0.88	0.88	0.81	0.82	7049
2013-01-22	0.87	0.90	0.81	0.82	13850
2013-01-23	0.80	0.81	0.80	0.80	4733
2013-01-24	0.80	0.83	0.80	0.81	16081
2013-01-25	0.81	0.82	0.81	0.81	2245
2013-01-28	0.85	0.88	0.82	0.86	8125
2013-01-29	0.89	0.90	0.79	0.80	15464
2013-01-30	0.80	0.83	0.79	0.79	4853
2013-01-31	0.79	0.79	0.70	0.70	19033
2013-02-01	0.72	0.76	0.72	0.75	12372
2013-02-04	0.72	0.76	0.72	0.76	4600
2013-02-05	0.76	0.79	0.76	0.78	800
2013-02-06	0.77	0.80	0.77	0.78	4901
2013-02-07	0.79	0.79	0.79	0.79	200
2013-02-08	0.79	0.79	0.79	0.79	3171
2013-02-11	0.76	0.76	0.76	0.76	300
2013-02-12	0.72	0.76	0.72	0.75	4407
2013-02-13	0.75	0.79	0.75	0.79	2502
2013-02-14	0.75	0.77	0.70	0.75	16969
2013-02-15	0.74	0.74	0.62	0.69	8748
2013-02-19	0.76	0.79	0.73	0.77	11100
2013-02-20	0.73	0.76	0.70	0.73	3600
2013-02-21	0.66	0.74	0.65	0.74	3210
2013-02-22	0.71	0.71	0.66	0.71	6632
2013-02-25	0.65	0.75	0.65	0.68	6620
2013-02-26	0.72	0.72	0.67	0.68	5400
2013-02-27	0.70	0.80	0.65	0.67	5682
2013-02-28	0.66	0.66	0.65	0.65	500
2013-03-01	0.67	0.69	0.65	0.65	1685
2013-03-05	0.65	0.68	0.64	0.68	1843
2013-03-06	0.66	0.70	0.64	0.70	4022
2013-03-07	0.71	0.71	0.64	0.64	8886
2013-03-08	0.62	0.70	0.62	0.70	700
2013-03-11	0.62	0.65	0.62	0.65	2020
2013-03-12	0.66	0.69	0.63	0.69	1515
2013-03-13	0.68	0.68	0.62	0.62	1840
2013-03-14	0.62	0.75	0.62	0.73	20308
2013-03-15	0.62	0.78	0.62	0.74	12132
2013-03-18	0.74	0.74	0.62	0.63	31860
2013-03-19	0.67	0.70	0.64	0.67	4406
2013-03-20	0.68	0.70	0.67	0.67	1500
2013-03-21	0.67	0.68	0.64	0.68	3848
2013-03-22	0.68	0.71	0.68	0.70	5100
2013-03-25	0.71	0.71	0.70	0.70	700
2013-03-26	0.71	0.72	0.71	0.72	1200
2013-03-27	0.68	0.72	0.65	0.72	6981
2013-04-01	0.72	0.76	0.72	0.72	32518
2013-04-02	0.72	0.75	0.72	0.72	6709
2013-04-03	0.72	0.75	0.72	0.75	8239
2013-04-04	0.72	0.72	0.72	0.72	600
2013-04-05	0.72	0.72	0.66	0.67	13047
2013-04-08	0.67	0.67	0.63	0.65	23704
2013-04-09	0.59	0.59	0.41	0.46	132444
2013-04-10	0.48	0.48	0.39	0.43	36791
2013-04-11	0.39	0.42	0.39	0.41	27619
2013-04-12	0.42	0.42	0.40	0.41	22570
2013-04-15	0.40	0.41	0.40	0.41	11548
2013-04-16	0.40	0.40	0.40	0.40	25529
2013-04-17	0.39	0.39	0.35	0.38	31201
2013-04-18	0.38	0.38	0.35	0.36	51752
2013-04-19	0.54	0.66	0.49	0.60	299220
2013-04-22	0.60	0.75	0.60	0.75	107302
2013-04-23	0.78	0.81	0.58	0.67	239127
2013-04-24	0.67	0.68	0.60	0.61	50897
2013-04-25	0.61	0.67	0.56	0.57	63554
2013-04-26	0.60	0.64	0.56	0.58	80520
2013-04-29	0.60	0.60	0.55	0.55	55920
2014-12-01	7.57	7.92	6.21	7.37	31501435
2014-12-02	7.09	7.26	7.08	7.19	24536815
2014-12-03	7.05	7.11	6.86	7.02	19735346
2014-12-04	6.90	7.62	6.76	7.02	18375802
2014-12-05	6.78	6.98	5.88	6.46	26861215
2014-12-08	5.99	6.12	5.77	5.96	18978356
2014-12-09	6.00	6.21	5.58	6.12	19181962
2014-12-10	5.85	5.92	5.50	5.63	13484386
2014-12-11	5.57	6.41	5.20	5.85	14877629
2014-12-12	5.48	5.87	5.31	5.42	10564246
2014-12-15	5.28	5.45	5.21	5.29	9632493
2014-12-16	5.20	5.84	5.05	5.72	11783216
2014-12-17	5.70	6.02	5.60	5.94	11837729
2014-12-18	6.29	6.36	5.66	5.81	8958007
2014-12-19	5.77	6.21	5.71	6.21	13552296
2014-12-22	6.21	6.40	5.74	5.77	6129128
2014-12-23	5.90	6.05	5.62	5.71	5538384
2014-12-24	5.64	5.68	5.46	5.52	1779328
2014-12-26	5.54	5.71	5.51	5.68	1992112
2014-12-29	5.70	5.90	5.65	5.77	2688190
2014-12-30	5.73	5.74	5.55	5.56	3415156
2014-12-31	5.58	5.64	5.22	5.51	2735634
2015-01-02	5.49	5.74	5.35	5.44	3730278
2015-01-05	5.31	5.37	4.81	5.00	6013529
2015-01-06	4.92	4.99	4.76	4.76	7527135
2015-01-07	4.63	4.75	4.53	4.63	8916186
2015-01-08	4.61	4.90	4.47	4.82	12538142
2015-01-09	4.85	5.05	4.62	4.96	6371756
2015-01-12	4.93	4.94	4.41	4.48	5491331
2015-01-13	4.53	4.55	3.94	3.96	11593516
2015-01-14	3.99	4.21	3.75	4.11	14437937
2015-01-15	4.23	4.27	3.95	4.16	7005542
2015-01-16	4.15	4.40	4.02	4.33	8106075
2015-01-20	4.19	4.40	4.09	4.11	3060815
2015-01-21	4.19	4.25	4.07	4.10	3831708
2015-01-22	4.16	4.18	3.91	3.93	3830805
2015-01-23	3.96	4.09	3.86	4.06	4676643
2015-01-26	4.06	4.47	3.94	4.45	8700292
2015-01-27	4.40	4.67	4.32	4.57	7128071
2015-01-28	4.52	4.67	4.43	4.56	11705608
2015-01-29	4.55	4.99	4.42	4.80	9581639
2015-01-30	4.90	5.40	4.83	5.12	18310881
2015-02-02	5.29	5.32	5.05	5.21	8663023
2015-02-03	5.37	6.16	5.36	6.13	17078439
2015-02-04	5.95	6.42	5.74	6.32	10794463
2015-02-05	6.38	6.92	6.38	6.70	10574204
2015-02-06	6.72	6.94	6.09	6.14	13427913
2015-02-09	6.15	6.62	6.13	6.56	8194323
2015-02-10	6.56	6.59	6.12	6.14	6772544
2015-02-11	6.12	6.32	5.80	6.23	5379044
2015-02-12	6.33	6.65	6.17	6.36	6113446
2015-02-13	6.50	6.76	6.50	6.50	5524049
2015-02-17	6.50	6.79	6.32	6.74	5717884
2015-02-18	6.65	7.14	6.63	6.77	7397845
2015-02-19	6.63	6.83	6.42	6.70	5580068
2015-02-20	7.02	7.48	6.91	7.06	23547394
2015-02-23	6.97	7.07	6.51	6.70	7765460
2015-02-24	6.71	6.86	6.55	6.80	4252056
2015-02-25	6.75	7.20	6.70	7.14	6208275
2015-02-26	7.05	7.09	6.76	7.01	8149058
2015-02-27	7.10	7.38	7.02	7.16	6755831
2015-03-02	7.11	7.50	6.98	7.36	5654222
2015-03-03	7.36	7.62	7.21	7.54	4551991
2015-03-04	7.56	7.70	7.36	7.50	10871942
2015-03-05	7.46	7.56	7.25	7.32	7876673
2015-03-06	7.24	7.41	7.07	7.09	6436865
2015-03-09	7.05	7.25	6.95	7.16	6363134
2015-03-10	6.99	7.07	6.80	6.82	5531013
2015-03-11	6.76	7.27	6.66	7.10	9577497
2015-03-12	7.15	7.23	6.92	7.16	6428628
2015-03-13	7.14	7.14	6.73	6.77	8258323
2015-03-16	6.70	6.79	6.31	6.70	9658977
2015-03-17	6.59	6.78	6.38	6.50	8799468
2015-03-18	6.43	7.13	6.38	7.08	5965513
2015-03-19	6.94	7.05	6.60	7.00	6879201
2015-03-20	7.14	7.40	7.08	7.39	12002399
2015-03-23	7.34	7.47	6.97	7.11	6253050
2015-03-24	6.96	7.14	6.83	7.13	4771523
2015-03-25	7.10	7.55	7.03	7.39	5890871
2015-03-26	7.40	7.72	7.11	7.53	8680824
2015-03-27	7.45	7.67	7.32	7.55	6847478
2015-03-30	7.55	7.74	7.52	7.64	3798448
2015-03-31	7.48	7.87	7.41	7.61	5594722
2015-04-01	7.67	8.15	7.64	7.95	8089876
2015-04-02	8.03	8.50	7.98	8.18	7853114
2015-04-06	8.22	8.55	8.22	8.44	7954893
2015-04-07	8.36	8.46	8.07	8.08	11453590
2015-04-08	8.09	8.22	7.82	7.95	6075056
2015-04-09	7.98	8.20	7.97	8.09	5837529
2015-04-10	8.13	8.42	8.02	8.41	5938732
2015-04-13	8.50	8.61	8.25	8.47	4078101
2015-04-14	8.55	8.99	8.50	8.81	6695444
2015-04-15	8.94	9.36	8.93	9.03	10916005
2015-04-16	9.05	9.53	8.98	9.50	7373756
2015-04-17	9.41	9.87	9.27	9.48	9083988
2015-04-20	9.60	9.78	9.43	9.70	6968203
2015-04-21	9.74	9.83	8.81	8.97	6654021
2015-04-22	9.05	9.11	8.75	8.79	4284753
2015-04-23	8.76	9.50	8.73	8.96	7131476
2015-04-24	8.92	9.07	8.60	8.78	4099668
2015-04-27	8.85	8.88	8.47	8.61	4902269
2015-04-28	8.63	8.72	8.37	8.57	3162252
2015-04-29	8.54	9.14	8.43	8.88	4168814
2015-04-30	8.86	9.33	8.72	9.30	9625260
2015-05-01	9.35	9.70	8.51	9.11	9340988
2015-05-04	9.10	9.25	8.51	8.72	6505756
2015-05-05	8.84	8.99	8.40	8.49	5288767
2015-05-06	8.63	8.85	8.20	8.29	5223067
2015-05-07	8.27	8.29	7.61	7.64	9022315
2015-05-08	7.75	8.19	7.52	8.10	6613526
2015-05-11	8.07	8.11	7.75	7.95	3020523
2015-05-12	7.98	8.50	7.98	8.24	5821817
2015-05-13	8.34	8.45	7.77	7.91	4179744
2015-05-14	7.95	8.05	7.71	7.84	4467348
2015-05-15	7.91	8.13	7.58	8.00	3011491
2015-05-18	7.99	8.14	7.80	8.09	3656328
2015-05-19	7.91	8.00	7.69	7.88	3895438
2015-05-20	7.83	8.06	7.61	7.97	3473841
2015-05-21	8.12	8.34	7.94	8.18	6765764
2015-05-22	8.03	8.25	7.92	8.15	3047656
2015-05-26	8.02	8.20	7.87	8.00	2132337
2015-05-27	7.99	8.07	7.80	7.99	2322706
2015-05-28	7.92	7.98	7.70	7.89	2951683
2015-05-29	7.78	8.00	7.73	7.85	3725307
2015-06-01	7.86	7.94	7.62	7.68	3582296
2015-06-02	7.69	8.35	7.69	8.18	4146752
2015-06-03	8.15	8.20	7.97	8.18	4144467
2015-06-04	8.11	8.16	7.92	7.98	3095220
2015-06-05	7.91	8.10	7.80	7.99	2974636
2015-06-08	7.77	7.87	7.54	7.70	6843988
2015-06-09	7.78	7.96	7.68	7.76	4842592
2015-06-10	7.88	7.89	7.73	7.83	3841394
2015-06-11	7.84	7.97	7.76	7.77	6857860
2015-06-12	7.75	7.75	7.43	7.48	5482672
2015-06-15	7.39	7.54	7.25	7.43	4730348
2015-06-16	7.43	7.49	7.26	7.44	4372052
2015-06-17	7.51	7.57	7.32	7.43	5848628
2015-06-18	7.47	7.55	7.25	7.27	6203443
2015-06-19	7.20	7.32	6.93	6.98	6505616
2015-06-22	7.00	7.08	6.88	7.05	3814681
2015-06-23	7.09	7.26	7.08	7.22	3174907
2015-06-24	7.19	7.32	7.13	7.21	3083658
2015-06-25	7.30	7.35	7.11	7.16	3804555
2015-06-26	6.91	6.91	6.05	6.75	23197177
2015-06-29	6.62	6.62	6.21	6.44	10176349
2015-06-30	6.35	6.48	6.00	6.04	10967982
2015-07-01	6.03	6.05	5.59	5.66	10896173
2015-07-02	5.66	5.74	5.42	5.48	7488520
2015-07-06	5.33	5.60	5.26	5.37	9879279
2015-07-07	5.36	5.63	5.17	5.54	8286034
2015-07-08	5.46	5.59	5.12	5.19	6995237
2015-07-09	5.37	5.49	5.25	5.28	4943806
2015-07-10	5.40	5.47	5.19	5.26	4957408
2015-07-13	5.25	5.43	5.15	5.39	5720837
2015-07-14	5.40	5.62	5.35	5.49	10249720
2015-07-15	5.43	5.53	5.26	5.28	4714168
2015-07-16	5.17	5.25	4.99	5.16	6394160
2015-07-17	5.13	5.13	4.94	5.07	4845871
2015-07-20	5.04	5.04	4.52	4.62	6261750
2015-07-21	4.60	4.78	4.38	4.46	8373030
2015-07-22	4.37	4.45	3.98	4.31	12694542
2015-07-23	4.33	4.53	4.16	4.32	13190810
2015-07-24	4.28	4.32	4.16	4.24	4869610
2015-07-27	4.14	4.21	4.01	4.05	5216037
2015-07-28	4.14	4.26	4.01	4.17	9101213
2015-07-29	4.15	4.60	4.10	4.58	6117411
2015-07-30	4.52	4.69	4.43	4.58	4752481
2015-07-31	4.55	4.58	4.20	4.23	5447321
2015-08-03	4.25	4.46	3.99	4.03	7241231
2015-08-04	4.11	4.32	4.00	4.21	4825803
2015-08-05	4.29	4.35	3.99	4.20	6485323
2015-08-06	4.15	4.75	4.02	4.66	8443988
2015-08-07	4.35	4.79	4.00	4.02	10148859
2015-08-10	4.01	4.15	3.71	4.07	9060050
2015-08-11	4.05	4.12	3.83	4.02	6668039
2015-08-12	4.07	4.25	3.92	4.04	5838336
2015-08-13	4.01	4.15	3.90	3.94	4560551
2015-08-14	3.98	4.08	3.90	3.99	3368148
2015-08-17	3.97	4.05	3.84	3.84	3556318
2015-08-18	3.80	3.94	3.75	3.86	3303634
2015-08-19	3.80	3.94	3.46	3.61	4705493
2015-08-20	3.59	3.64	3.45	3.46	3661215
2015-08-21	3.44	3.57	3.25	3.26	6653933
2015-08-24	2.96	3.18	2.72	2.82	10170167
2015-08-25	3.01	3.03	2.71	2.71	7111542
2015-08-26	2.78	2.84	2.67	2.80	6207855
2015-08-27	2.92	3.15	2.92	3.04	7886050
2015-08-28	3.03	3.86	3.03	3.43	7857416
2015-08-31	3.46	3.96	3.18	3.88	9863242
2015-09-01	3.68	3.78	3.31	3.49	7076974
2015-09-02	3.45	3.80	3.41	3.68	6114859
2015-09-03	3.62	3.85	3.40	3.44	6826281
2015-09-04	3.37	3.44	3.31	3.42	3026538
2015-09-08	3.44	3.46	3.21	3.42	4629246
2015-09-09	3.41	3.53	3.14	3.15	4190068
2015-09-10	3.20	3.47	3.19	3.37	4188596
2015-09-11	3.28	3.28	2.91	3.03	5151126
2015-09-14	3.03	3.11	2.96	3.04	2028730
2015-09-15	3.02	3.24	3.00	3.10	6192200
2015-09-16	3.23	3.41	3.17	3.25	6802678
2015-09-17	3.27	3.51	3.26	3.41	4330965
2015-09-18	3.35	3.43	3.12	3.22	10428997
2015-09-21	3.27	3.38	3.15	3.27	3083486
2015-09-22	3.15	3.37	3.00	3.18	3486974
2015-09-23	3.15	3.32	2.76	2.79	6586020
2015-09-24	2.75	2.87	2.71	2.82	4648045
2015-09-25	2.90	2.91	2.66	2.77	4020741
2015-09-28	2.73	2.77	2.32	2.34	5949464
2015-09-29	2.29	2.60	2.28	2.46	5262660
2015-09-30	2.41	2.64	2.26	2.60	4407153
2015-10-01	2.67	2.82	2.49	2.69	5398889
2015-10-02	2.69	3.02	2.58	3.01	5504970
2015-10-05	3.07	3.68	3.01	3.60	9663950
2015-10-06	3.62	4.23	3.49	4.00	13799206
2015-10-07	4.11	4.35	3.69	4.06	13589295
2015-10-08	4.06	4.45	3.88	4.42	9590546
2015-10-09	4.40	4.71	4.16	4.71	11534210
2015-10-12	4.69	4.69	4.08	4.23	8812225
2015-10-13	4.12	4.34	4.02	4.05	4999947
2015-10-14	3.99	4.09	3.76	3.93	5751917
2015-10-15	3.91	4.38	3.83	4.34	4514573
2015-10-16	4.39	4.58	4.24	4.48	6311492
2015-10-19	4.35	4.45	4.13	4.21	3476931
2015-10-20	4.22	4.41	4.12	4.20	3233253
2015-10-21	4.17	4.23	3.98	3.99	2884759
2015-10-22	4.14	4.19	3.84	4.09	3701976
2015-10-23	4.06	4.17	3.91	4.05	1883658
2015-10-26	4.05	4.12	3.91	3.97	3640961
2015-10-27	3.88	3.88	3.55	3.65	5011088
2015-10-28	3.70	4.24	3.66	4.24	5672377
2015-10-29	4.14	4.25	3.98	4.04	4298597
2015-10-30	4.13	4.22	3.89	4.04	3801183
2015-11-02	4.13	4.40	4.08	4.28	4557782
2015-11-03	4.41	4.96	4.34	4.68	8206418
2015-11-04	4.68	4.80	4.38	4.63	5096596
2015-11-05	4.64	4.94	4.49	4.58	5294563
2015-11-06	4.40	4.75	4.23	4.63	6510504
2015-11-09	4.57	4.98	4.57	4.87	5644408
2015-11-10	4.78	5.15	4.78	4.93	6531000
2015-11-11	4.85	5.02	4.38	4.40	4867593
2015-11-12	4.23	4.42	3.88	4.05	6175986
2015-11-13	4.06	4.12	3.81	3.85	4431559
2015-11-16	3.86	4.21	3.82	4.14	5358225
2015-11-17	4.03	4.21	3.87	4.11	7417151
2015-11-18	4.20	4.28	3.98	4.23	4461859
2015-11-19	4.14	4.15	3.80	4.02	7354488
2015-11-20	3.99	4.14	3.76	3.82	4467250
2015-11-23	3.86	3.94	3.73	3.90	3898033
2015-11-24	3.96	4.32	3.90	4.17	6040561
2015-11-25	4.09	4.29	4.02	4.16	4659460
2015-11-27	4.04	4.19	4.02	4.17	1462578
2015-11-30	4.13	4.25	3.92	4.10	6233627
2015-12-01	4.13	4.20	4.00	4.05	6043064
2015-12-02	3.91	3.98	3.74	3.76	8098043
2015-12-03	3.84	3.95	3.49	3.65	7327032
2015-12-04	3.58	3.59	3.20	3.24	6109242
2015-12-07	2.98	3.15	2.60	2.62	9148670
2015-12-08	2.61	2.74	2.50	2.69	7120513
2015-12-09	2.78	3.05	2.68	2.71	7890071
2015-12-10	2.71	2.94	2.68	2.85	5615864
2015-12-11	2.75	2.84	2.67	2.75	6979141
2015-12-14	2.75	2.78	2.44	2.52	5635447
2015-12-15	2.55	2.90	2.55	2.61	10119751
2015-12-16	2.67	2.68	2.21	2.25	14006660
2015-12-17	2.35	2.39	1.76	2.00	21438453
2015-12-18	2.00	2.13	1.88	1.98	13044427
2015-12-21	2.00	2.02	1.82	1.91	6219122
2015-12-22	1.94	2.11	1.90	2.00	7258028
2015-12-23	2.06	2.42	2.03	2.37	12481322
2015-12-24	2.41	2.42	2.14	2.34	3432855
2015-12-28	2.19	2.21	2.04	2.10	4088564
2015-12-29	2.17	2.22	2.00	2.05	8266413
2015-12-30	2.00	2.12	1.92	1.99	6296031
2015-12-31	1.94	2.40	1.94	2.33	9195897
2016-01-04	2.27	2.33	2.00	2.03	7362857
2016-01-05	2.05	2.07	1.85	1.86	11701200
2016-01-06	1.85	1.89	1.78	1.85	11233308
2016-01-07	1.80	1.81	1.50	1.50	13097762
2016-01-08	1.58	1.81	1.51	1.73	10212468
2016-01-11	1.70	1.73	1.51	1.60	5368782
2016-01-12	1.75	1.76	1.52	1.59	5680886
2016-01-13	1.61	1.69	1.30	1.35	13329316
2016-01-14	1.33	1.52	1.30	1.47	12610228
2016-01-15	1.31	1.40	1.17	1.28	9417105
2016-01-19	1.28	1.30	0.92	1.08	14334706
2016-01-20	0.98	1.04	0.89	0.97	10457253
2016-01-21	0.96	1.29	0.95	1.21	11821408
2016-01-22	1.43	1.57	1.28	1.56	11099420
2016-01-25	1.43	1.52	1.15	1.16	8360219
2016-01-26	1.26	1.38	1.19	1.33	8990926
2016-01-27	1.30	1.38	1.21	1.22	43433702
2016-01-28	1.30	1.34	1.27	1.29	13078305
2016-01-29	1.35	1.43	1.30	1.43	9632149
2016-02-01	1.34	1.34	1.09	1.10	9031740
2016-02-02	1.05	1.09	0.99	1.05	8557567
2016-02-03	1.12	1.16	1.00	1.16	12026216
2016-02-04	1.17	1.24	1.13	1.22	7604518
2016-02-05	1.20	1.20	1.03	1.03	7402803
2016-02-08	0.98	1.01	0.92	0.92	9207858
2016-02-09	0.92	0.93	0.80	0.85	8068863
2016-02-10	0.88	0.88	0.80	0.83	5643291
2016-02-11	0.82	0.82	0.56	0.61	19193765
2016-02-12	0.67	0.68	0.56	0.56	14424241
2016-02-16	0.65	0.67	0.50	0.51	11465914
2016-02-17	0.55	0.55	0.48	0.51	16112674
2016-02-18	0.55	0.55	0.38	0.38	18043131
2016-02-19	0.38	0.38	0.31	0.32	26707051
2016-02-22	0.38	0.44	0.33	0.44	23091485
2016-02-23	0.44	0.47	0.40	0.43	12053839
2016-02-24	0.40	0.40	0.29	0.30	61873399
2016-02-25	0.32	0.33	0.28	0.31	23442127
2016-02-26	0.34	0.52	0.32	0.49	26899501
2016-02-29	0.50	0.58	0.45	0.56	19583060
2016-03-01	0.67	1.06	0.67	0.84	39464278
2016-03-02	0.79	0.91	0.75	0.85	21223076
2016-03-03	0.79	1.29	0.79	1.19	28485234
2016-03-04	1.35	1.82	1.30	1.76	39598652
2016-03-07	1.99	2.20	1.88	2.00	31451364
2016-03-08	1.92	1.94	1.38	1.43	21569326
2016-03-09	1.69	1.81	1.48	1.61	16738120
2016-03-10	1.59	1.65	1.45	1.50	15330787
2016-03-11	1.65	1.75	1.57	1.75	20672662
2016-03-14	1.66	1.69	1.51	1.55	7501694
2016-03-15	1.48	1.62	1.33	1.60	7710064
2016-03-16	1.63	1.77	1.60	1.69	11194580
2016-03-17	1.77	1.90	1.72	1.78	13106970
2016-03-18	1.89	1.94	1.48	1.58	42656774
2016-03-21	1.58	1.66	1.47	1.48	11072996
2016-03-22	1.44	1.49	1.36	1.44	10441551
2016-03-23	1.41	1.43	1.28	1.30	12875556
2016-03-24	1.18	1.29	1.10	1.24	19079170
2016-03-28	1.30	1.31	1.10	1.17	13798029
2016-03-29	1.07	1.09	0.89	1.05	35801426
2016-03-30	1.10	1.21	0.95	1.05	28014442
2016-03-31	0.98	1.10	0.97	1.03	15503511
2016-04-01	1.00	1.04	0.92	1.04	18338356
2016-04-04	0.96	1.22	0.96	1.16	22709942
2016-04-05	1.07	1.22	1.04	1.05	28116735
2016-04-06	1.11	1.21	1.07	1.17	16836652
2016-04-07	1.10	1.16	1.10	1.13	13073072
2016-04-08	1.22	1.37	1.20	1.30	20252667
2016-04-11	1.34	1.40	1.28	1.28	12919818
2016-04-12	1.33	1.56	1.30	1.46	27318631
2016-04-13	1.44	1.66	1.44	1.56	18148422
2016-04-14	1.61	1.65	1.41	1.51	11032215
2016-04-15	1.42	1.52	1.40	1.50	11586566
2016-04-18	1.36	1.59	1.31	1.56	13222991
2016-04-19	1.60	1.85	1.58	1.74	16092267
2016-04-20	1.70	1.99	1.66	1.91	15139935
2016-04-21	1.99	2.09	1.93	2.01	18003066
2016-04-22	2.02	2.28	2.01	2.28	16013227
2016-04-25	2.28	2.55	2.13	2.16	23769549
2016-04-26	2.28	2.29	2.08	2.18	13200398
2016-04-27	2.31	2.51	2.25	2.41	23634372
2016-04-28	2.46	2.53	2.14	2.22	22988461
2016-04-29	2.39	2.45	2.04	2.20	20878140
2016-05-02	2.19	2.19	1.83	2.03	15854040
2016-05-03	1.91	2.00	1.88	1.93	9367259
2016-05-04	1.98	2.04	1.76	1.85	16850386
2016-05-05	2.01	2.01	1.85	1.89	13792786
2016-05-06	1.76	1.91	1.70	1.73	14380560
2016-05-09	1.77	1.81	1.48	1.63	17897017
2016-05-10	1.70	1.77	1.64	1.68	8387238
2016-05-11	1.65	1.73	1.52	1.64	19713811
2016-05-12	1.73	1.77	1.52	1.54	16944081
2016-05-13	1.53	1.59	1.42	1.52	10134464
2016-05-16	1.59	1.71	1.55	1.57	13763008
2016-05-17	1.58	1.69	1.54	1.66	9766566
2016-05-18	1.63	1.69	1.57	1.59	4431770
2016-05-19	1.55	1.60	1.41	1.50	8126616
2016-05-20	1.52	1.62	1.50	1.57	6488272
2016-05-23	1.51	1.65	1.51	1.59	6392165
2016-05-24	1.63	1.65	1.55	1.56	6999841
2016-05-25	1.63	1.82	1.61	1.81	13919625
2016-05-26	1.91	1.92	1.66	1.68	17565938
2016-05-27	1.65	1.67	1.51	1.54	14209404
2016-05-31	1.59	1.61	1.50	1.52	15699791
2016-06-01	14.70	15.92	13.50	15.58	3224604
2016-06-02	15.13	16.21	14.71	15.82	2477531
2016-06-03	15.52	16.54	14.67	14.82	2881245
2016-06-06	15.27	16.14	14.73	15.90	2329435
2016-06-07	16.17	19.61	16.13	19.02	3848489
2016-06-08	19.76	19.87	18.45	18.89	3226140
2016-06-09	17.85	18.41	17.07	17.48	2126679
2016-06-10	16.93	16.93	13.90	14.12	4589523
2016-06-13	14.05	14.94	13.12	13.61	3703295
2016-06-14	13.64	14.11	12.42	13.35	2181403
2016-06-15	13.20	14.28	12.43	13.77	2155426
2016-06-16	13.32	13.50	12.01	12.23	4467198
2016-06-17	12.84	13.95	12.61	13.17	5962947
2016-06-20	14.06	15.44	13.33	15.28	3710200
2016-06-21	15.07	15.40	14.05	15.27	3148058
2016-06-22	15.34	15.43	14.08	14.25	3553123
2016-06-23	14.75	14.98	14.20	14.52	2760156
2016-06-24	12.76	14.06	12.75	13.79	5933480
2016-06-27	13.14	13.71	10.80	11.00	5554030
2016-06-28	11.88	12.30	11.51	12.06	3050749
2016-06-29	12.42	13.57	11.91	13.30	2589681
2016-06-30	12.92	13.04	11.95	12.20	3728007
2016-07-01	11.91	13.25	11.89	13.05	2186552
2016-07-05	12.28	12.40	11.05	11.64	4038995
2016-07-06	11.40	12.29	11.40	12.14	2284927
2016-07-07	12.44	12.78	11.29	11.31	2451001
2016-07-08	11.81	12.50	11.25	12.34	4281372
2016-07-11	12.38	13.15	12.20	12.84	4048214
2016-07-12	13.37	15.18	13.18	14.80	4131329
2016-07-13	14.50	14.88	13.62	14.58	2492726
2016-07-14	15.09	15.17	13.87	13.95	2134844
2016-07-15	14.14	14.47	13.10	13.25	2687382
2016-07-18	12.99	13.89	12.80	13.65	2921967
2016-07-19	13.49	13.69	13.04	13.16	1208381
2016-07-20	12.78	13.98	12.72	13.33	3834458
2016-07-21	13.33	13.86	12.02	12.19	2760566
2016-07-22	12.26	12.37	11.46	11.53	3103953
2016-07-25	11.20	11.40	10.39	10.70	3589068
2016-07-26	10.55	10.92	10.14	10.89	2815183
2016-07-27	10.89	11.28	10.00	10.12	2767779
2016-07-28	10.23	10.39	9.56	9.94	2964681
2016-07-29	9.68	10.28	9.08	10.26	3969160
2016-08-01	10.26	10.29	9.56	9.94	2103339
2016-08-02	10.13	10.20	9.00	9.13	3053720
2016-08-03	8.99	10.03	8.86	9.89	3509051
2016-08-04	9.49	10.13	8.79	9.22	6692176
2016-08-05	9.33	9.42	8.81	9.42	3678472
2016-08-08	9.74	12.49	9.62	12.01	12215558
2016-08-09	12.00	12.45	11.91	12.24	3876504
2016-08-10	12.20	12.20	10.90	11.04	3792753
2016-08-11	11.21	11.93	11.20	11.85	2205742
2016-08-12	11.98	13.09	11.89	12.48	3664377
2016-08-15	13.14	13.63	12.86	13.35	3265265
2016-08-16	13.33	13.48	12.43	12.81	3398768
2016-08-17	12.56	12.73	12.02	12.66	2498828
2016-08-18	12.84	13.63	12.84	13.55	2618365
2016-08-19	13.37	13.39	12.65	12.84	2223357
2016-08-22	12.25	12.25	11.05	11.21	3793113
2016-08-23	10.91	11.86	10.91	11.53	3025575
2016-08-24	11.29	11.71	10.72	10.86	2105472
2016-08-25	10.51	10.86	10.12	10.30	2775079
2016-08-26	10.64	10.78	10.10	10.23	2253710
2016-08-29	10.08	10.59	9.90	10.26	2847435
2016-08-30	10.65	10.81	10.24	10.38	1979924
2016-08-31	10.06	10.40	9.72	9.93	3063867
2016-09-01	9.83	9.99	9.40	9.61	2389142
2016-09-02	9.91	10.77	9.88	10.42	2586020
2016-09-06	10.52	10.74	10.13	10.40	2157529
2016-09-07	10.55	11.17	10.51	10.91	2935744
2016-09-08	11.33	11.94	10.60	11.82	4836092
2016-09-09	11.30	11.45	10.79	11.09	3382402
2016-09-12	10.72	11.75	10.51	11.48	2866241
2016-09-13	11.04	11.26	10.33	10.41	2248875
2016-09-14	10.30	10.91	10.05	10.26	2426053
2016-09-15	10.40	10.68	10.12	10.39	1636845
2016-09-16	10.01	10.60	9.98	10.47	4206934
2016-09-19	10.74	10.99	10.11	10.15	2113312
2016-09-20	10.05	10.43	9.75	9.75	2192761
2016-09-21	9.97	11.29	9.97	11.25	4351529
2016-09-22	11.49	11.96	11.05	11.34	3047129
2016-09-23	11.24	11.84	10.45	10.59	3072491
2016-09-26	10.95	11.06	10.40	10.46	1873700
2016-09-27	10.12	10.28	9.76	10.10	3609386
2016-09-28	10.26	11.65	9.82	11.60	5385071
2016-09-29	11.75	12.92	11.59	12.30	5222930
2016-09-30	12.33	12.64	11.75	12.50	2555655
2016-10-03	12.59	12.72	12.00	12.33	1726145
2016-10-04	12.41	12.59	11.30	11.38	1997597
2016-10-05	11.91	12.42	11.79	11.94	2572460
2016-10-06	12.09	12.34	11.67	11.72	1377821
2016-10-07	11.85	11.94	10.96	10.97	1742936
2016-10-10	11.30	11.92	11.05	11.67	1927684
2016-10-11	11.61	12.18	11.45	11.96	2594928
2016-10-12	11.56	11.79	10.88	11.25	2838933
2016-10-13	10.91	11.44	10.83	11.23	1681703
2016-10-14	11.47	11.49	11.05	11.20	1158545
2016-10-17	11.14	11.25	10.70	11.07	1494140
2016-10-18	11.34	11.54	10.90	11.52	1655214
2016-10-19	11.70	12.93	11.70	12.74	3591571
2016-10-20	12.30	12.75	12.13	12.43	2092104
2016-10-21	12.33	12.66	12.31	12.41	1274756
2016-10-24	12.33	12.38	11.50	11.99	1875223
2016-10-25	11.92	12.09	11.47	11.50	1644845
2016-10-26	11.20	11.75	10.81	11.58	3135743
2016-10-27	11.68	11.93	11.35	11.40	1630404
2016-10-28	11.37	11.58	10.78	10.95	1659077
2016-10-31	10.82	10.88	10.11	10.26	2900874
2016-11-01	10.55	10.66	10.07	10.51	2345759
2016-11-02	10.21	10.40	9.91	10.25	2081860
2016-11-03	10.46	10.76	9.84	9.84	2188301
2016-11-04	9.86	11.03	9.85	10.61	3278529
2016-11-07	11.20	11.26	10.72	10.97	1908119
2016-11-08	10.90	11.29	10.56	11.02	2130914
2016-11-09	10.93	12.57	10.93	12.35	4875566
2016-11-10	12.31	13.15	12.18	12.71	2854278
2016-11-11	12.50	13.15	12.07	12.89	2567338
2016-11-14	12.75	12.75	11.92	12.50	2670966
2016-11-15	12.92	15.22	12.91	14.99	3849679
2016-11-16	14.77	15.65	14.48	14.69	2709097
2016-11-17	15.27	15.50	14.77	15.19	2667255
2016-11-18	15.16	15.56	14.31	14.77	2220713
2016-11-21	15.54	17.18	15.53	15.83	3085075
2016-11-22	16.13	16.15	14.81	15.81	2133432
2016-11-23	15.78	16.00	15.32	15.94	1116509
2016-11-25	15.56	15.79	15.00	15.19	696590
2016-11-28	15.52	15.52	13.00	13.05	3839682
2016-11-29	12.22	12.79	11.35	12.05	3852101
2016-11-30	15.59	17.56	13.82	17.40	11958515
2016-12-01	18.47	19.85	17.43	18.34	6872490
2016-12-02	17.79	18.79	17.57	18.06	2230965
2016-12-05	18.65	19.07	17.90	17.96	2191742
2016-12-06	17.25	18.57	17.12	18.34	1796250
2016-12-07	18.20	18.71	17.64	18.44	1717551
2016-12-08	18.75	20.01	18.61	19.94	2390914
2016-12-09	20.14	20.72	19.10	19.13	2161200
2016-12-12	21.00	21.36	19.72	19.90	3477012
2016-12-13	20.34	20.42	19.25	19.77	2283119
2016-12-14	19.28	19.54	17.82	17.84	2605411
2016-12-15	17.50	18.64	17.25	18.57	2923897
2016-12-16	18.91	19.20	18.51	18.94	3941772
2016-12-19	18.79	19.68	18.68	18.93	1292020
2016-12-20	19.20	19.50	18.89	19.02	1089415
2016-12-21	19.31	19.45	18.56	18.67	1007969
2016-12-22	18.60	19.44	18.40	18.68	959053
2016-12-23	18.42	18.77	18.15	18.66	721632
2016-12-27	18.88	20.24	18.80	20.18	1574587
2016-12-28	20.21	20.63	19.70	20.04	1163750
2016-12-29	19.92	20.75	19.74	20.39	1461597
2016-12-30	20.36	21.97	20.14	21.29	1941676
2017-01-03	22.01	22.80	21.01	22.14	1884135
2017-01-04	21.95	22.60	21.40	22.32	1408573
2017-01-05	22.12	22.50	21.72	21.97	1584793
2017-01-06	22.00	22.22	21.25	21.40	1368803
2017-01-09	20.85	21.18	20.28	20.31	1122683
2017-01-10	20.63	20.63	19.40	19.53	1209851
2017-01-11	19.86	20.29	19.60	20.10	1194741
2017-01-12	20.40	21.13	20.14	20.96	1793800
2017-01-13	20.53	20.92	19.95	20.02	1422028
2017-01-17	20.38	20.75	19.91	20.35	1219125
2017-01-18	19.83	20.88	19.74	20.61	1216630
2017-01-19	20.68	21.18	20.27	20.39	1004844
2017-01-20	20.95	21.36	20.80	21.20	1342167
2017-01-23	21.03	21.63	20.56	20.69	1340465
2017-01-24	21.12	21.55	20.82	21.08	993913
2017-01-25	20.99	22.66	20.99	22.53	1834004
2017-01-26	22.55	23.42	22.32	23.19	1214687
2017-01-27	22.82	23.23	21.90	21.98	1557972
2017-01-30	21.79	21.82	20.67	21.40	1285848
2017-01-31	21.78	21.80	20.89	21.42	727502
2017-02-01	21.73	21.75	20.51	20.92	1149063
2017-02-02	21.00	21.55	20.43	21.09	990787
2017-02-03	21.25	22.19	21.20	21.79	1015846
2017-02-06	21.88	22.20	21.08	21.15	893368
2017-02-07	20.80	20.90	18.29	18.35	4059038
2017-02-08	18.05	19.17	17.68	18.78	2454881
2017-02-09	19.44	20.00	19.15	19.51	1562472
2017-02-10	20.08	20.24	19.19	19.28	1283152
2017-02-13	19.06	19.51	18.58	18.81	1225804
2017-02-14	19.32	19.32	18.71	19.11	956461
2017-02-15	18.87	19.14	18.67	18.92	1077791
2017-02-16	19.02	19.09	17.45	17.64	2017231
2017-02-17	18.45	18.50	17.49	17.67	2018276
2017-02-21	18.36	19.30	18.07	19.15	1964336
2017-02-22	18.63	18.97	18.40	18.83	1102350
2017-02-23	19.49	19.98	18.05	18.26	2910609
2017-02-24	17.98	18.27	17.90	18.12	1072429
2017-02-27	18.14	18.54	17.75	18.20	1170035
2017-02-28	17.90	18.24	17.79	17.87	1227232
2017-03-01	18.36	19.14	18.14	18.85	1417900
2017-03-02	18.46	18.87	18.30	18.44	1109603
2017-03-03	18.53	18.61	18.04	18.19	1179354
2017-03-06	17.85	18.32	17.61	18.29	1092190
2017-03-07	18.45	18.60	17.45	17.51	987695
2017-03-08	17.29	17.29	14.86	15.25	4619586
2017-03-09	14.51	15.70	14.51	15.70	2364136
2017-03-10	16.01	16.18	14.82	15.03	1502821
2017-03-13	15.04	15.62	14.76	15.24	1519811
2017-03-14	14.74	15.05	13.77	14.57	1609469
2017-03-15	15.13	15.84	14.72	15.74	1664326
2017-03-16	15.96	15.96	15.14	15.23	1543507
2017-03-17	15.55	15.55	14.68	14.73	2414717
2017-03-20	14.33	14.64	13.80	14.59	1628496
2017-03-21	14.51	14.59	13.62	13.98	1823139
2017-03-22	13.63	13.87	12.70	13.17	3183459
2017-03-23	13.14	13.40	12.77	12.92	1697882
2017-03-24	13.02	13.19	12.61	12.97	2276740
2017-03-27	12.43	13.05	12.30	12.85	1087339
2017-03-28	12.88	14.04	12.86	13.89	2177989
2017-03-29	13.98	14.71	13.48	14.57	2548604
2017-03-30	14.59	15.13	14.31	14.34	1907197
2017-03-31	14.27	15.08	14.18	15.04	1780239
2017-04-03	15.07	15.56	14.41	15.22	1943609
2017-04-04	15.23	15.58	14.87	15.11	1446924
2017-04-05	15.52	16.25	14.23	14.28	2455041
2017-04-06	14.39	15.11	14.39	14.77	1307357
2017-04-07	14.81	14.96	14.32	14.55	1489666
2017-04-10	14.70	15.84	14.65	15.71	1481041
2017-04-11	15.55	15.67	14.76	15.39	1518281
2017-04-12	15.43	15.76	14.00	14.15	2238302
2017-04-13	14.20	14.34	12.98	13.32	3083917
2017-04-17	13.32	13.42	12.60	12.87	2220282
2017-04-18	12.64	12.85	12.14	12.44	2325465
2017-04-19	12.75	12.86	11.64	11.73	2993420
2017-04-20	11.87	12.24	11.61	11.98	2651832
2017-04-21	11.82	12.14	11.71	11.95	2146291
2017-04-24	12.16	12.33	11.85	12.03	1607875
2017-04-25	12.18	12.56	11.80	12.52	1750986
2017-04-26	12.20	13.10	12.20	12.66	1557174
2017-04-27	12.30	12.44	11.76	11.89	1919390
2017-04-28	12.07	12.19	11.57	11.70	1538392
2017-05-01	11.65	11.82	11.10	11.71	1508666
2017-05-02	11.81	12.06	11.14	11.27	1312510
2017-05-03	11.31	11.54	10.88	11.29	1592809
2017-05-04	10.93	10.99	10.10	10.16	3190128
2017-05-05	11.30	12.98	11.30	12.46	7640562
2017-05-08	12.46	13.47	12.33	13.27	3293046
2017-05-09	13.38	13.53	13.01	13.08	1828052
2017-05-10	13.38	13.96	13.10	13.79	1968708
2017-05-11	14.19	14.28	13.19	13.48	2212762
2017-05-12	13.29	13.30	12.65	12.90	1425021
2017-05-15	13.70	13.80	12.66	12.76	2159998
2017-05-16	13.02	13.02	12.31	12.51	1761319
2017-05-17	12.28	12.47	11.81	12.09	2361451
2017-05-18	11.80	12.36	11.75	12.06	1101976
2017-05-19	12.29	12.85	12.25	12.67	1525227
2017-05-22	12.91	12.91	12.09	12.14	1130036
2017-05-23	12.10	12.46	11.72	12.26	1284934
2017-05-24	12.12	12.79	11.94	12.20	1450464
2017-05-25	12.00	12.55	11.27	11.53	1945711
2017-05-26	11.61	11.98	11.38	11.85	906286
2017-05-30	11.55	11.55	11.12	11.12	1728022
2017-05-31	10.80	10.98	10.21	10.89	2211168
2017-06-01	10.91	11.38	10.61	10.89	1713560
2017-06-02	10.73	10.79	10.27	10.30	1928774
2017-06-05	10.25	10.59	10.08	10.19	2100440
2017-06-06	10.15	11.25	10.14	11.14	1659150
2017-06-07	10.94	11.19	9.92	10.79	3183936
2017-06-08	10.55	10.96	10.43	10.60	2246142
2017-06-09	10.66	11.21	10.60	10.79	2158548
2017-06-12	10.99	11.51	10.82	11.16	2158570
2017-06-13	11.21	11.87	11.02	11.83	1538843
2017-06-14	11.62	11.74	10.52	10.81	2121122
2017-06-15	10.67	11.06	10.13	10.27	1898402
2017-06-16	10.32	10.52	10.12	10.36	1638686
2017-06-19	10.40	10.59	9.72	9.92	2417654
2017-06-20	9.47	9.50	8.68	8.70	4485847
2017-06-21	8.66	9.22	7.73	8.01	5215710
2017-06-22	8.12	8.90	8.12	8.42	2945955
2017-06-23	8.49	9.28	8.42	9.23	4592864
2017-06-26	9.27	9.48	8.87	9.34	2127746
2017-06-27	9.53	9.65	9.22	9.25	1456067
2017-06-28	9.24	9.79	9.05	9.48	1688766
2017-06-29	9.69	9.82	9.07	9.38	1912883
2017-06-30	9.08	9.14	8.41	8.55	3586370
2017-07-03	8.68	8.91	8.58	8.79	1831006
2017-07-05	8.55	8.57	7.98	8.15	2464161
2017-07-06	8.31	8.35	7.33	7.43	3457276
2017-07-07	7.35	7.36	6.64	7.35	3612005
2017-07-10	7.21	7.75	7.14	7.50	2132211
2017-07-11	7.49	7.68	7.13	7.46	2071499
2017-07-12	7.68	7.89	7.38	7.47	2203711
2017-07-13	7.43	7.72	7.32	7.69	1244320
2017-07-14	7.84	7.93	7.33	7.60	1345254
2017-07-17	7.50	7.94	7.48	7.68	1241845
2017-07-18	7.84	7.98	7.43	7.60	1335521
2017-07-19	7.60	8.15	7.60	8.14	2086096
2017-07-20	8.27	8.35	7.82	7.90	1673259
2017-07-21	7.85	7.86	7.49	7.61	1676174
2017-07-24	7.67	7.82	7.41	7.54	1223495
2017-07-25	7.79	8.70	7.65	8.63	3183976
2017-07-26	8.80	8.85	8.31	8.45	2274701
2017-07-27	8.42	8.58	8.24	8.47	974589
2017-07-28	8.40	8.89	8.28	8.40	1385195
2017-07-31	8.31	8.35	7.78	8.12	1612239
2017-08-01	8.01	8.07	7.58	7.83	1574078
2017-08-02	7.64	8.05	7.53	7.58	1628025
2017-08-03	7.55	7.86	7.30	7.42	1353373
2017-08-04	7.20	7.49	6.57	7.05	3348881
2017-08-07	7.02	7.45	6.82	7.31	1385788
2017-08-08	7.19	7.71	7.12	7.24	1648045
2017-08-09	7.33	7.43	7.06	7.18	1054396
2017-08-10	7.29	7.70	7.12	7.19	1180758
2017-08-11	7.00	7.34	7.00	7.25	1020145
2017-08-14	7.27	7.33	7.00	7.03	1495412
2017-08-15	7.03	7.09	6.66	6.86	1463703
2017-08-16	6.87	7.07	6.55	6.65	1430050
2017-08-17	6.54	6.88	6.50	6.62	1107189
2017-08-18	6.56	6.96	6.56	6.81	906541
2017-08-21	6.73	6.82	6.47	6.54	1436186
2017-08-22	6.62	6.95	6.55	6.93	1357586
2017-08-23	6.89	7.15	6.79	6.87	1430018
2017-08-24	6.80	6.97	6.70	6.89	848458
2017-08-25	6.93	7.28	6.91	7.24	757957
2017-08-28	7.30	7.33	6.83	7.16	1218761
2017-08-29	7.10	7.24	6.92	7.17	865980
2017-08-30	7.06	7.41	6.96	7.36	1158551
2017-08-31	7.49	7.87	7.43	7.80	1799731
2017-09-01	7.82	7.83	7.55	7.74	1158453
2017-09-05	8.11	8.27	7.52	7.69	1326178
2017-09-06	7.85	8.01	7.76	7.89	1488548
2017-09-07	7.81	8.00	7.73	7.99	849847
2017-09-08	7.93	7.96	7.47	7.66	949910
2017-09-11	7.61	7.65	7.35	7.47	1126635
2017-09-12	7.48	8.27	7.40	8.12	1905331
2017-09-13	8.15	8.54	7.92	8.30	2201423
2017-09-14	8.51	8.67	8.16	8.42	1584794
2017-09-15	8.47	8.57	8.27	8.51	2590304
2017-09-18	8.45	8.93	8.37	8.86	1372203
2017-09-19	9.00	9.27	8.91	9.20	1288362
2017-09-20	9.35	9.91	9.31	9.90	2236314
2017-09-21	10.00	10.23	9.79	10.19	1594393
2017-09-22	10.10	10.25	9.72	10.18	1455593
2017-09-25	10.38	10.69	10.13	10.45	1843099
2017-09-26	10.47	10.98	10.27	10.89	1514959
2017-09-27	10.93	11.19	10.73	10.98	1701457
2017-09-28	11.08	11.31	10.36	10.61	1602545
2017-09-29	10.34	10.72	10.20	10.46	1395040
2017-10-02	10.02	10.82	9.70	10.70	1267600
2017-10-03	10.57	11.07	10.57	10.89	1228427
2017-10-04	10.93	11.05	10.40	10.41	1541155
2017-10-05	10.48	10.75	10.41	10.46	1125869
2017-10-06	10.13	10.34	9.87	10.27	1172927
2017-10-09	10.36	10.59	10.31	10.48	11471759
2017-10-10	10.67	10.95	10.42	10.62	929954
2017-10-11	10.72	10.74	10.42	10.48	1031357
2017-10-12	10.23	10.35	10.10	10.22	875681
2017-10-13	10.35	10.50	10.14	10.27	818680
2017-10-16	10.67	10.69	10.35	10.50	650202
2017-10-17	10.53	10.75	10.33	10.44	786852
2017-10-18	10.47	10.86	10.47	10.77	1184637
2017-10-19	10.60	10.65	10.23	10.55	1143194
2017-10-20	10.60	10.72	10.44	10.63	641055
2017-10-23	10.66	10.78	9.73	9.75	1248382
2017-10-24	9.95	10.08	9.65	9.84	760660
2017-10-25	9.66	9.73	8.84	9.29	2067491
2017-10-26	9.31	9.52	9.22	9.36	875474
2017-10-27	9.21	10.33	9.10	10.10	2376074
2017-10-30	10.25	10.65	10.21	10.45	1614780
2017-10-31	10.44	11.13	10.22	11.03	1665794
2017-11-01	11.21	12.28	11.20	11.92	2757058
2017-11-02	11.88	12.03	10.95	11.52	2191431
2017-11-03	11.48	12.20	11.19	12.04	1763193
2017-11-06	12.41	14.50	12.24	14.13	3710272
2017-11-07	15.35	17.45	15.34	16.04	6624868
2017-11-08	15.89	16.07	14.56	15.59	3698362
2017-11-09	15.40	16.65	15.39	16.39	2414348
2017-11-10	16.23	16.81	15.85	16.26	1870857
2017-11-13	16.30	16.40	15.80	16.21	1236146
2017-11-14	16.00	16.04	15.16	15.24	1788822
2017-11-15	14.75	15.05	14.10	14.88	1698557
2017-11-16	14.87	15.54	14.72	15.23	830910
2017-11-17	15.39	16.04	15.25	15.91	1530490
2017-11-20	15.61	15.62	14.55	14.77	1661261
2017-11-21	14.90	15.07	14.39	14.52	2549657
2017-11-22	15.17	15.32	14.40	14.99	2089365
2017-11-24	15.21	15.44	15.10	15.24	642969
2017-11-27	14.97	15.19	14.65	14.88	1173844
2017-11-28	14.81	15.33	14.70	15.05	1392609
2017-11-29	15.01	15.41	14.79	14.90	1149225
2017-11-30	15.18	16.25	15.18	15.73	2537822
2017-12-01	16.14	17.84	16.14	17.45	2618876
2017-12-04	17.08	18.59	16.89	18.21	2479770
2017-12-05	18.08	18.70	17.89	18.44	1476061
2017-12-06	17.95	17.95	16.34	16.69	2763124
2017-12-07	16.62	16.86	16.42	16.69	1041117
2017-12-08	17.30	17.47	16.68	16.74	1117597
2017-12-11	16.92	17.50	16.87	17.12	926427
2017-12-12	17.26	17.35	16.46	16.64	1427711
2017-12-13	16.80	16.88	15.82	16.04	1691894
2017-12-14	15.81	16.51	15.81	16.25	1264730
2017-12-15	16.39	16.42	15.95	16.10	2248923
2017-12-18	16.27	16.99	16.01	16.96	1242189
2017-12-19	16.93	17.15	16.25	16.25	1255174
2017-12-20	16.35	17.24	16.16	16.94	879118
2017-12-21	16.86	17.46	16.61	17.18	1637529
2017-12-22	17.16	17.28	16.81	17.08	888226
2017-12-26	17.18	17.96	17.09	17.94	958750
2017-12-27	17.87	18.14	17.63	18.01	1515591
2017-12-28	18.02	19.09	17.95	18.91	1527135
2017-12-29	19.05	20.19	18.92	19.44	2575943
2018-01-02	19.63	20.40	19.62	19.99	1495427
2018-01-03	20.25	20.72	20.14	20.37	2257520
2018-01-04	20.50	21.31	19.89	21.09	1970055
2018-01-05	20.74	21.21	19.98	20.79	1845612
2018-01-08	20.71	20.85	20.13	20.35	870062
2018-01-09	20.34	21.00	20.17	20.86	1353695
2018-01-10	21.00	21.10	20.43	20.69	1345311
2018-01-11	20.83	22.50	20.78	21.55	3029072
2018-01-12	21.68	22.16	21.21	21.94	1614949
2018-01-16	22.76	23.18	21.98	22.01	1872395
2018-01-17	22.27	23.81	22.05	23.67	1495162
2018-01-18	23.65	23.92	22.78	23.02	1377478
2018-01-19	22.47	22.68	21.93	22.51	1154310
2018-01-22	22.50	23.18	22.44	23.12	1994908
2018-01-23	23.40	23.79	22.82	23.67	1021509
2018-01-24	23.80	24.39	23.21	24.25	1300816
2018-01-25	24.50	25.06	24.14	24.27	1099200
2018-01-26	24.47	24.95	24.15	24.37	1017945
2018-01-29	24.18	24.18	23.12	23.15	954971
2018-01-30	22.39	22.41	21.34	21.60	1655352
2018-01-31	21.68	22.14	20.51	21.13	2007664
2018-02-01	21.91	23.12	21.61	22.95	1825634
2018-02-02	22.44	22.44	20.37	20.64	1624835
2018-02-05	20.01	21.45	19.64	19.99	1738036
2018-02-06	19.26	21.08	19.21	20.81	1676555
2018-02-07	20.89	21.45	19.18	19.24	1697114
2018-02-08	19.73	20.30	17.87	17.91	2492378
2018-02-09	18.35	18.54	16.82	17.87	3094620
2018-02-12	18.33	19.29	18.18	18.74	1871438
2018-02-13	18.44	18.74	18.14	18.31	817855
2018-02-14	17.99	19.17	17.81	18.95	1166946
2018-02-15	18.99	19.59	18.07	19.37	1317976
2018-02-16	19.27	19.95	19.04	19.17	874344
2018-02-20	19.26	19.75	18.96	19.09	664528
2018-02-21	19.01	19.20	18.34	18.34	795067
2018-02-22	18.66	19.99	18.47	19.39	920432
2018-02-23	19.51	20.35	19.01	20.23	1359899
2018-02-26	20.42	20.45	19.62	20.11	1241228
2018-02-27	18.65	18.75	15.40	15.72	6304138
2018-02-28	16.02	16.04	14.10	14.11	4178347
2018-03-01	14.00	14.40	13.26	14.02	2695968
2018-03-02	13.72	15.18	13.51	14.98	1668068
2018-03-05	14.88	15.13	14.30	14.66	2274576
2018-03-06	14.77	14.93	13.93	14.06	1796164
2018-03-07	13.78	14.24	13.51	13.97	2144143
2018-03-08	14.00	14.30	13.65	14.26	1096562
2018-03-09	14.41	14.63	14.11	14.47	2044524
2018-03-12	14.47	14.75	14.11	14.44	1210792
2018-03-13	14.50	14.80	14.19	14.31	1271570
2018-03-14	14.51	14.72	14.34	14.71	752926
2018-03-15	14.84	15.16	14.17	14.33	1093356
2018-03-16	14.44	15.13	14.17	14.89	2853321
2018-03-19	14.74	14.87	13.98	14.21	1028542
2018-03-20	14.42	14.98	14.32	14.78	1087044
2018-03-21	14.96	16.87	14.86	16.70	2450946
2018-03-22	16.19	16.80	15.72	16.00	1702799
2018-03-23	16.19	17.90	15.94	17.24	2455127
2018-03-26	17.60	18.07	17.22	17.87	1773847
2018-03-27	18.10	18.17	16.13	16.24	2320662
2018-03-28	16.19	16.73	16.10	16.41	1451866
2018-03-29	16.52	17.44	16.42	17.15	1490527
2018-04-02	17.00	17.05	15.72	16.08	1510506
2018-04-03	16.32	17.09	16.26	17.09	1119994
2018-04-04	16.57	17.61	16.50	17.50	1210012
2018-04-05	17.64	19.28	17.33	19.14	2069462
2018-04-06	18.90	19.11	17.43	17.96	1914495
2018-04-09	18.41	18.72	17.78	18.06	1168837
2018-04-10	18.70	21.01	18.61	20.47	3243861
2018-04-11	20.53	22.03	20.25	21.25	2460842
2018-04-12	21.25	21.96	20.46	21.56	1203716
2018-04-13	21.75	22.48	21.69	22.26	1330829
2018-04-16	22.16	22.72	21.50	22.41	1818429
2018-04-17	22.38	23.09	21.84	22.96	1245042
2018-04-18	23.48	25.32	23.41	24.04	3268063
2018-04-19	24.35	24.85	23.26	23.77	1836845
2018-04-20	23.24	23.93	22.45	23.71	1730745
2018-04-23	23.23	23.47	22.61	23.35	2621799
2018-04-24	23.59	24.73	23.32	24.00	1930147
2018-04-25	23.83	25.60	23.69	25.54	3177189
2018-04-26	25.79	26.64	24.66	25.26	2629958
2018-04-27	24.56	25.05	24.15	24.51	1327139
2018-04-30	24.20	25.58	24.12	25.45	1775270
2018-05-01	25.25	25.50	24.00	24.46	2050137
2018-05-02	24.47	26.49	24.45	26.22	2433311
2018-05-03	26.04	26.48	25.33	25.79	1963226
2018-05-04	27.58	33.96	27.06	31.58	6731386
2018-05-07	32.04	33.89	31.31	32.09	3836008
2018-05-08	31.99	32.91	29.94	32.74	3358323
2018-05-09	33.75	33.97	31.31	31.41	3073967
2018-05-10	31.54	33.45	31.36	33.06	2185515
2018-05-11	33.12	34.91	32.90	34.31	2187162
2018-05-14	34.50	35.78	34.40	35.57	1740463
2018-05-15	35.71	35.77	34.03	34.57	2340460
2018-05-16	34.50	35.47	33.80	35.02	1884724
2018-05-17	35.55	37.89	35.41	36.88	2880368
2018-05-18	36.80	37.54	35.72	35.93	1659702
2018-05-21	36.13	38.20	35.83	38.01	2356014
2018-05-22	38.17	40.72	37.62	38.14	4693931
2018-05-23	37.23	38.19	35.41	36.51	3012056
2018-05-24	35.19	36.98	34.55	36.23	1846685
2018-05-25	35.00	35.05	31.26	32.39	5389554
2018-05-29	31.58	33.48	31.58	32.77	1999321
2018-05-30	33.58	35.77	33.48	35.26	2951343
2018-05-31	34.50	37.30	34.32	36.74	2577782
2018-06-01	36.61	37.95	35.51	36.61	2097533
2018-06-04	36.70	37.26	36.00	37.03	1277655
2018-06-05	36.49	37.88	35.70	37.78	1500831
2018-06-06	38.00	38.88	36.72	37.78	1692122
2018-06-07	38.18	41.00	38.18	40.26	2626116
2018-06-08	40.05	40.55	38.94	40.37	1502651
2018-06-11	39.78	41.33	39.38	40.46	1788066
2018-06-12	40.49	41.15	39.81	39.96	1457787
2018-06-13	39.55	39.99	37.54	38.16	2067416
2018-06-14	38.52	39.23	37.13	37.61	1745747
2018-06-15	37.03	37.20	34.40	35.06	4512323
2018-06-18	35.38	37.50	35.08	36.49	1929478
2018-06-19	35.02	37.25	34.52	37.11	1508975
2018-06-20	38.21	40.28	37.52	40.02	1775126
2018-06-21	38.89	39.98	38.02	38.86	1808652
2018-06-22	41.73	45.28	41.73	42.71	5501830
2018-06-25	42.85	43.01	40.17	40.45	1572251
2018-06-26	41.00	42.48	40.20	42.01	1579899
2018-06-27	43.00	45.90	42.84	44.04	2722318
2018-06-28	43.99	45.44	42.37	44.87	1842505
2018-06-29	45.31	46.46	44.69	45.44	1669049
2018-07-02	44.69	45.05	43.38	44.18	1854442
2018-07-03	45.43	46.46	43.52	44.53	1272384
2018-07-05	44.96	45.23	43.73	44.67	1195321
2018-07-06	43.85	45.43	43.66	44.67	943804
2018-07-09	44.88	47.81	44.85	47.20	2061485
2018-07-10	47.99	48.85	45.10	46.49	2478470
2018-07-11	45.04	46.53	42.16	42.63	2841920
2018-07-12	43.09	43.40	40.20	40.89	2332363
2018-07-13	41.03	42.08	40.26	40.53	2014965
2018-07-16	39.17	40.68	38.05	39.57	2017315
2018-07-17	39.22	40.34	38.59	40.10	1761692
2018-07-18	39.05	39.92	37.71	39.51	1667354
2018-07-19	39.31	41.00	39.25	39.64	1340172
2018-07-20	39.83	40.38	38.59	39.53	1461347
2018-07-23	40.35	40.70	39.40	40.30	1180448
2018-07-24	40.49	41.14	39.31	39.48	1536203
2018-07-25	39.42	40.13	38.71	39.03	1842420
2018-07-26	38.84	39.14	36.77	36.94	1915131
2018-07-27	36.52	37.23	35.73	36.20	1460007
2018-07-30	36.88	37.51	36.11	36.28	1552159
2018-07-31	36.25	36.83	35.36	36.41	1226633
2018-08-01	35.77	35.77	33.64	35.05	1871896
2018-08-02	34.75	35.67	34.17	35.07	1413862
2018-08-03	34.17	35.64	31.98	34.50	4280549
2018-08-06	34.50	37.62	33.58	36.14	2569081
2018-08-07	36.96	37.70	35.53	35.79	1483827
2018-08-08	35.05	35.40	33.85	34.34	1300075
2018-08-09	34.54	34.61	33.69	34.16	1119602
2018-08-10	33.95	35.17	33.91	34.99	1339408
2018-08-13	34.82	34.86	31.60	31.65	2328903
2018-08-14	32.46	33.14	31.66	32.08	1697545
2018-08-15	31.19	31.26	27.33	28.69	3738597
2018-08-16	29.14	29.40	28.15	28.96	1288870
2018-08-17	29.37	29.85	28.56	29.27	1605687
2018-08-20	29.10	30.90	28.95	30.45	1050545
2018-08-21	31.03	32.91	31.00	32.70	2192682
2018-08-22	33.83	34.94	33.60	34.65	2385313
2018-08-23	34.04	34.28	32.65	34.20	1864274
2018-08-24	35.16	36.15	34.77	35.78	1276060
2018-08-27	35.92	37.89	35.82	36.60	2190260
2018-08-28	36.77	37.30	35.55	36.61	1580527
2018-08-29	37.12	39.46	36.42	39.00	3008881
2018-08-30	39.01	41.17	38.90	40.32	2125278
2018-08-31	40.05	41.63	39.76	41.54	1717028
2018-09-04	42.37	42.49	39.61	41.34	2050587
2018-09-05	40.37	41.09	38.87	39.99	1369900
2018-09-06	39.94	40.67	36.80	37.05	1874561
2018-09-07	35.96	37.44	35.50	36.90	1415380
2018-09-10	37.18	38.16	35.66	35.79	1197444
2018-09-11	35.33	38.29	35.12	37.78	1598950
2018-09-12	39.31	39.90	38.00	39.15	1335446
2018-09-13	38.51	38.90	37.28	37.99	1023924
2018-09-14	38.18	38.75	37.51	37.67	1025644
2018-09-17	37.93	38.02	36.69	36.80	1194245
2018-09-18	38.08	40.65	37.60	39.81	1877383
2018-09-19	39.68	41.17	39.48	40.43	1485192
2018-09-20	40.97	40.97	38.48	38.59	1380513
2018-09-21	39.50	40.48	38.70	39.60	1950413
2018-09-24	41.74	46.81	41.52	46.58	6224241
2018-09-25	46.70	48.06	46.27	46.44	2371598
2018-09-26	45.23	47.35	44.62	45.87	1611514
2018-09-27	46.95	48.26	46.74	47.73	1552013
2018-09-28	47.32	49.36	47.32	48.53	1810111
2018-10-01	49.04	49.04	47.85	48.83	1255106
2018-10-02	48.71	49.42	47.53	48.62	1395419
2018-10-03	48.61	50.34	48.38	49.97	1757579
2018-10-04	49.29	50.05	47.66	47.98	1672456
2018-10-05	48.16	48.37	44.63	46.14	1527965
2018-10-08	44.61	45.76	44.02	44.55	1280305
2018-10-09	45.13	46.00	43.80	44.39	1321482
2018-10-10	44.02	44.02	40.00	40.20	2416413
2018-10-11	39.03	41.33	38.01	38.64	2198682
2018-10-12	39.94	40.99	37.75	39.30	2003718
2018-10-15	39.84	40.29	37.90	38.50	1362042
2018-10-16	38.84	39.48	37.86	39.36	862211
2018-10-17	38.79	38.96	36.50	37.51	1372345
2018-10-18	35.97	36.93	35.51	35.97	1616461
2018-10-19	36.48	36.93	34.69	35.10	1177807
2018-10-22	34.84	34.86	33.44	34.27	1083100
2018-10-23	31.95	33.97	31.71	33.30	1575580
2018-10-24	34.11	34.43	30.73	30.76	2258626
2018-10-25	31.33	32.76	30.71	32.12	1675932
2018-10-26	31.00	32.01	30.13	31.21	1399983
2018-10-29	31.30	31.49	28.58	29.41	1564763
2018-10-30	28.60	30.18	28.11	30.13	1641638
2018-10-31	31.01	32.85	30.83	31.34	1649268
2018-11-01	31.18	31.97	29.86	31.43	1654852
2018-11-02	33.92	35.20	28.85	29.84	3301766
2018-11-05	30.91	31.20	29.65	30.53	1693892
2018-11-06	30.55	31.10	28.26	28.52	2221184
2018-11-07	29.68	30.45	28.61	29.34	2163911
2018-11-08	29.04	29.54	26.87	26.96	2633281
2018-11-09	25.58	27.88	25.09	27.68	3091710
2018-11-12	28.06	28.48	25.27	25.49	3369920
2018-11-13	25.39	25.50	23.42	23.75	4256723
2018-11-14	24.94	25.75	23.57	24.07	2535845
2018-11-15	23.67	24.55	23.15	24.52	2266411
2018-11-16	25.17	26.44	24.28	24.96	2316653
2018-11-19	24.04	24.47	22.88	23.22	2316969
2018-11-20	22.23	22.46	20.91	21.17	3557231
2018-11-21	21.94	25.82	21.80	25.10	4576831
2018-11-23	22.42	24.42	22.34	23.26	2494257
2018-11-26	25.27	25.27	23.72	24.55	2311812
2018-11-27	24.58	24.73	23.81	24.50	1498552
2018-11-28	24.36	25.24	23.67	24.97	1764874
2018-11-29	25.23	26.14	24.26	24.35	2437493
2018-11-30	23.68	24.71	23.02	23.94	2309335
2018-12-03	26.00	26.25	24.67	24.94	2806844
2018-12-04	24.60	25.21	23.51	23.59	1682994
2018-12-06	20.99	21.99	20.00	21.07	3424555
2018-12-07	22.49	22.90	21.80	21.82	2134377
2018-12-10	21.11	21.60	19.83	20.52	2874967
2018-12-11	21.37	21.60	20.43	20.70	1445154
2018-12-12	21.25	22.59	21.09	21.17	1900509
2018-12-13	20.80	21.67	20.68	21.42	1802879
2018-12-14	21.11	21.65	20.59	20.96	1894959
2018-12-17	20.65	21.33	19.63	19.88	2165423
2018-12-18	19.78	19.78	17.65	17.86	3423010
2018-12-19	18.10	18.74	16.96	17.24	2427508
2018-12-20	16.68	17.00	15.14	15.56	4511056
2018-12-21	15.52	15.71	14.63	14.82	4101290
2018-12-24	14.51	14.88	13.92	13.92	2186312
2018-12-26	14.25	17.04	13.48	16.98	4443374
2018-12-27	16.14	17.47	16.00	17.46	2339803
2018-12-28	17.66	18.01	16.32	16.97	2387100
2018-12-31	17.25	17.52	16.25	17.04	1647085
2019-01-02	16.18	18.25	15.85	17.96	3066926
2019-01-03	18.03	18.25	16.98	17.58	2102174
2019-01-04	18.23	19.40	18.00	19.35	2725753
2019-01-07	19.68	20.77	19.11	20.48	2611716
2019-01-08	21.10	21.30	19.61	19.93	2768649
2019-01-09	20.76	21.22	20.17	21.13	2637581
2019-01-10	20.52	21.52	20.16	21.29	1457411
2019-01-11	20.84	21.00	20.25	20.59	1416848
2019-01-14	20.05	21.10	19.82	20.80	1555762
2019-01-15	21.05	21.40	20.75	21.16	1103891
2019-01-16	21.02	21.66	20.76	20.98	1471621
2019-01-17	20.66	21.35	20.29	21.24	1377886
2019-01-18	21.16	21.98	21.00	21.94	1514887
2019-01-22	21.50	21.64	19.93	20.04	1606523
2019-01-23	20.20	20.45	19.22	19.56	1458066
2019-01-24	19.35	19.52	18.60	19.45	2640329
2019-01-25	19.71	20.64	19.66	20.32	1855406
2019-01-28	19.70	19.70	18.74	19.28	1779849
2019-01-29	19.69	19.79	19.16	19.60	1497244
2019-01-30	19.93	20.63	19.41	20.60	2022046
2019-01-31	20.69	21.19	19.84	20.15	1831879
2019-02-01	20.18	20.90	20.15	20.50	1645803
2019-02-04	19.99	21.04	19.88	20.99	878573
2019-02-05	20.84	21.10	20.46	20.75	969926
2019-02-06	20.48	21.51	20.39	21.23	1399691
2019-02-07	20.93	20.93	18.70	18.70	3200292
2019-02-08	18.71	18.80	16.86	17.61	3352612
2019-02-11	17.24	17.97	16.50	17.81	2659318
2019-02-12	18.58	19.49	18.16	18.25	2125491
2019-02-13	18.36	19.55	18.36	19.53	3596265
2019-02-14	19.20	20.39	19.11	20.19	2192027
2019-02-15	20.53	21.68	20.52	21.50	2825704
2019-02-19	21.31	22.20	21.25	21.71	2010626
2019-02-20	21.69	22.40	21.67	22.18	1639133
2019-02-21	22.00	22.20	21.11	21.64	1931064
2019-02-22	22.24	22.36	21.45	21.72	1208310
2019-02-25	21.25	22.25	21.15	21.73	2016568
2019-02-26	21.64	22.20	21.20	21.27	1138245
2019-02-27	21.58	22.45	20.96	21.82	2703892
2019-02-28	24.87	26.45	23.05	23.65	6614720
2019-03-01	23.88	24.18	23.31	23.74	1934865
2019-03-04	24.06	24.68	23.22	23.79	1916377
2019-03-05	23.78	23.86	22.50	22.67	1814534
2019-03-06	22.30	22.40	21.39	21.52	2242349
2019-03-07	21.70	21.88	21.02	21.31	1646395
2019-03-08	20.28	20.31	19.13	19.52	2856489
2019-03-11	19.87	21.37	19.76	21.26	2259551
2019-03-12	21.53	22.64	21.50	22.55	2690145
2019-03-13	23.10	24.09	23.04	23.96	2722984
2019-03-14	23.47	24.57	23.26	23.96	2406419
2019-03-15	23.60	24.37	23.30	23.96	1992006
2019-03-18	24.15	25.12	23.97	25.05	1672232
2019-03-19	25.47	25.95	24.87	25.19	2016432
2019-03-20	25.24	27.65	25.03	27.05	3135493
2019-03-21	27.00	27.84	26.75	27.57	1858525
2019-03-22	26.81	26.87	24.70	25.61	3251958
2019-03-25	25.27	25.47	23.64	24.49	2994790
2019-03-26	25.68	26.41	25.35	25.81	1506936
2019-03-27	25.81	26.23	24.76	25.34	1454837
2019-03-28	24.35	25.84	24.27	25.76	1502735
2019-03-29	26.61	27.20	25.58	25.71	2114333
2019-04-01	26.39	27.28	26.08	27.06	1734022
2019-04-02	27.37	27.98	26.80	27.23	1811854
2019-04-03	27.37	27.65	26.56	26.79	1948791
2019-04-04	27.01	27.56	26.42	27.50	1141995
2019-04-05	27.77	29.41	27.72	29.41	2818786
2019-04-08	29.74	30.18	28.44	29.38	2988826
2019-04-09	28.96	29.00	28.28	28.38	1400321
2019-04-10	28.65	29.66	28.57	29.38	1447291
2019-04-11	29.03	29.34	28.30	28.67	1285638
2019-04-12	29.04	29.10	27.27	28.43	2495572
2019-04-15	28.00	28.40	27.28	27.56	2130477
2019-04-16	27.76	28.52	27.15	28.32	1375530
2019-04-17	28.68	28.77	27.15	27.21	1707507
2019-04-18	27.15	27.28	26.44	26.77	1699775
2019-04-22	28.06	29.11	27.75	28.33	2321144
2019-04-23	28.44	28.86	27.55	27.64	1481697
2019-04-24	27.75	27.81	26.06	26.28	2255933
2019-04-25	26.30	26.42	21.67	22.12	8745031
2019-04-26	21.94	22.18	20.52	21.58	4452550
2019-04-29	21.35	21.53	20.66	21.05	2688954
2019-04-30	21.55	21.70	20.75	21.08	2694128
2019-05-01	20.82	21.00	19.54	19.56	2886744
2019-05-02	18.99	19.77	18.41	18.72	3944226
2019-05-03	20.41	20.92	19.28	19.87	3913275
2019-05-06	19.29	21.13	19.10	21.04	3211840
2019-05-07	20.42	20.73	19.76	20.03	1868185
2019-05-08	19.99	21.14	19.83	20.38	1774419
2019-05-09	20.00	20.36	19.41	20.00	2164738
2019-05-10	19.90	20.31	19.48	20.09	1550400
2019-05-13	20.43	20.78	18.77	18.88	2280888
2019-05-14	19.25	20.17	19.16	19.95	1810056
2019-05-15	19.64	20.32	19.19	20.15	1806033
2019-05-16	20.31	22.49	20.21	22.13	4211288
2019-05-17	21.77	22.26	21.20	21.26	2209431
2019-05-20	21.21	21.65	21.09	21.46	1307978
2019-05-21	21.52	22.43	21.48	22.31	1516003
2019-05-22	21.77	21.93	20.03	20.08	2272941
2019-05-23	19.01	19.01	16.75	16.83	3653127
2019-05-24	17.32	17.51	16.35	16.83	2606907
2019-05-28	17.00	17.10	16.23	16.32	1812787
2019-05-29	15.84	17.24	15.74	17.20	2041085
2019-05-30	17.20	17.82	16.84	16.87	1866134
2019-05-31	16.23	16.81	16.06	16.20	1652962
2019-06-03	16.62	17.23	16.10	16.80	1862358
2019-06-04	17.14	17.70	16.75	17.49	1481043
2019-06-05	17.31	17.31	15.23	15.27	2751244
2019-06-06	15.32	15.66	14.88	15.28	1892026
2019-06-07	15.25	16.65	15.08	16.53	2123400
2019-06-10	16.62	17.10	16.05	16.28	1753198
2019-06-11	16.63	17.10	16.31	16.86	1477267
2019-06-12	16.25	16.66	15.85	16.03	1813522
2019-06-13	17.05	17.45	16.47	17.45	2532018
2019-06-14	17.29	17.59	16.52	16.82	1641147
2019-06-17	16.45	17.13	16.17	17.04	1285530
2019-06-18	17.13	18.83	17.13	18.69	2264067
2019-06-19	18.50	18.60	17.66	18.20	1586331
2019-06-20	19.25	19.90	18.98	19.36	2106606
2019-06-21	19.49	19.86	19.03	19.41	1647567
2019-06-24	19.40	19.60	18.59	18.75	1444796
2019-06-25	18.65	19.34	18.35	19.01	856539
2019-06-26	19.72	20.63	19.50	20.00	1283810
2019-06-27	20.10	20.30	19.52	19.66	930543
2019-06-28	19.90	20.25	19.35	19.68	1810080
2019-07-01	20.45	20.78	19.41	19.70	1723586
2019-07-02	19.50	19.57	18.35	18.70	1704982
2019-07-03	18.63	18.84	17.84	17.88	1092004
2019-07-05	17.80	18.50	17.73	18.47	928738
2019-07-08	18.25	18.72	17.82	18.01	1401783
2019-07-09	17.98	18.95	17.52	18.95	1437816
2019-07-10	19.56	20.08	19.01	19.56	2066327
2019-07-11	19.60	19.77	19.03	19.25	1288929
2019-07-12	19.51	19.87	19.04	19.65	1376111
2019-07-15	19.85	20.13	19.02	19.13	1424132
2019-07-16	19.09	19.50	18.22	18.36	1509901
2019-07-17	18.33	18.33	15.35	15.52	5163977
2019-07-18	15.36	15.52	14.10	14.22	5215726
2019-07-19	14.28	14.98	14.04	14.62	3059921
2019-07-22	14.68	15.30	14.40	14.94	2588541
2019-07-23	15.02	15.72	14.78	15.70	2537576
2019-07-24	15.62	16.36	15.21	15.45	2653267
2019-07-25	15.63	15.66	14.83	14.94	1722549
2019-07-26	14.83	15.30	14.63	15.14	1460515
2019-07-29	15.07	15.09	13.89	14.02	2155770
2019-07-30	13.98	15.54	13.81	15.40	2324065
2019-07-31	15.52	16.20	14.94	15.31	2184217
2019-08-01	14.80	14.80	12.61	13.11	5220065
2019-08-02	12.65	13.81	11.60	11.89	4169267
2019-08-05	11.23	11.58	10.81	11.37	3187442
2019-08-06	11.47	11.59	10.22	10.79	2965222
2019-08-07	10.25	10.26	8.92	9.62	5525196
2019-08-08	10.09	10.71	9.70	10.33	3185789
2019-08-09	10.67	10.78	9.85	10.15	2841156
2019-08-12	10.01	10.46	9.81	10.29	1844775
2019-08-13	10.13	11.33	10.01	10.92	2282218
2019-08-14	10.20	10.31	9.17	9.36	3144607
2019-08-15	9.20	9.30	8.90	8.91	2159257
2019-08-16	9.13	9.99	9.04	9.77	3427808
2019-08-19	10.12	10.35	9.85	10.02	2506830
2019-08-20	9.82	9.89	9.27	9.30	2172006
2019-08-21	9.56	10.33	9.56	10.10	2578257
2019-08-22	10.14	10.43	9.71	9.72	1813746
2019-08-23	9.41	9.82	9.02	9.21	2654835
2019-08-26	9.39	9.70	8.85	9.11	2098027
2019-08-27	9.19	9.39	8.87	9.17	2328440
2019-08-28	9.35	9.88	9.30	9.53	1925693
2019-08-29	9.72	10.33	9.64	10.23	2140066
2019-08-30	10.29	10.29	9.56	9.79	1422941
2019-09-03	9.27	9.35	8.28	8.29	3898320
2019-09-04	8.77	8.99	8.40	8.99	2561795
2019-09-05	9.16	10.35	9.03	9.88	3917143
2019-09-06	9.60	10.10	9.08	10.08	2769794
2019-09-09	10.33	11.77	10.32	11.72	4143771
2019-09-10	11.96	13.63	11.60	11.81	6120145
2019-09-11	12.33	13.28	11.55	11.98	4338115
2019-09-12	11.19	11.89	10.20	11.80	2556370
2019-09-13	11.98	12.45	11.49	11.82	1904279
2019-09-16	13.80	16.36	13.31	16.31	12957704
2019-09-17	15.89	15.98	13.57	14.34	7299576
2019-09-18	13.75	14.18	13.48	14.02	2935445
2019-09-19	14.36	14.50	9.32	9.89	20825566
2019-09-20	11.86	12.14	10.79	11.19	12030546
2019-09-23	10.99	11.47	10.85	11.17	3856066
2019-09-24	11.00	11.32	10.23	10.50	2650543
2019-09-25	10.15	10.81	9.97	10.67	2296597
2019-09-26	10.34	10.50	9.75	10.35	3781786
2019-09-27	10.05	10.62	9.93	10.13	1904436
2019-09-30	9.99	10.29	9.77	10.20	1896089
2019-10-01	10.27	10.66	9.66	9.75	2150685
2019-10-02	9.70	10.02	9.11	9.13	3500802
2019-10-03	9.02	9.29	8.40	9.07	3941305
2019-10-04	9.13	9.27	8.67	8.70	2621032
2019-10-07	8.80	9.02	8.47	8.51	3383271
2019-10-08	8.34	8.54	7.90	7.92	3688207
2019-10-09	8.08	8.47	8.01	8.38	2635121
2019-10-10	8.46	8.69	8.25	8.55	2200612
2019-10-11	9.04	9.34	8.70	8.85	3051151
2019-10-14	8.50	8.58	7.80	8.10	2519172
2019-10-15	8.03	8.31	7.89	8.08	2203723
2019-10-16	8.03	8.29	7.67	7.88	2826701
2019-10-17	7.85	8.13	7.42	8.02	3129106
2019-10-18	8.02	8.09	7.50	7.55	3082396
2019-10-21	7.48	7.90	7.40	7.89	2043584
2019-10-22	7.91	8.24	7.60	8.08	2595934
2019-10-23	7.99	8.37	7.81	8.01	1883473
2019-10-24	8.09	8.18	7.41	7.41	2938187
2019-10-25	7.40	7.75	7.29	7.62	1970637
2019-10-28	7.65	7.85	7.27	7.30	2059160
2019-10-29	7.15	7.49	7.15	7.31	2118863
2019-10-30	7.36	7.38	6.02	6.05	6185427
2019-10-31	5.91	6.00	4.68	5.59	12036382
2019-11-01	7.26	8.45	7.10	8.39	18559133
2019-11-04	8.79	9.97	8.73	9.61	9246673
2019-11-05	9.77	10.28	8.86	9.25	7538770
2019-11-06	9.11	9.30	8.23	8.59	3321687
2019-11-07	9.21	9.30	8.75	9.06	2583061
2019-11-08	8.97	8.98	8.48	8.76	1735653
2019-11-11	8.46	8.81	8.15	8.16	1772716
2019-11-12	8.24	8.48	7.95	8.13	1749971
2019-11-13	7.95	8.34	7.90	8.02	1557258
2019-11-14	8.11	8.26	8.01	8.20	1834795
2019-11-15	8.26	8.95	8.23	8.67	2670867
2019-11-18	8.53	8.81	8.34	8.48	2311730
2019-11-19	8.35	8.37	5.79	6.20	10586491
2019-11-20	7.26	7.45	6.26	6.63	6373137
2019-11-21	6.68	6.82	6.45	6.57	2981832
2019-11-22	6.54	6.61	6.00	6.13	6558399
2019-11-25	6.10	6.59	6.05	6.50	3259726
2019-11-26	6.50	6.51	6.22	6.40	2505627
2019-11-27	6.48	6.72	6.34	6.71	2590065
2019-11-29	6.60	6.89	6.52	6.54	1448962
2019-12-02	6.73	6.86	6.37	6.66	2785031
2019-12-03	6.50	6.83	6.40	6.59	2044620
2019-12-04	6.72	7.89	6.69	7.68	4988973
2019-12-05	7.85	7.90	7.34	7.39	2627819
2019-12-06	7.32	8.06	7.32	7.81	2422978
2019-12-09	7.50	8.42	7.50	8.27	2685992
2019-12-10	8.23	8.60	8.15	8.40	2035064
2019-12-11	8.50	8.52	8.02	8.12	1867974
2019-12-12	8.17	8.79	8.03	8.60	2091287
2019-12-13	8.80	9.15	8.57	8.79	2174488
2019-12-16	8.83	9.11	8.50	8.52	2542936
2019-12-17	8.56	9.43	8.56	9.23	4147869
2019-12-18	9.10	9.40	9.08	9.22	3293131
2019-12-19	9.25	9.72	9.25	9.66	2272370
2019-12-20	9.61	9.70	9.19	9.38	2873843
2019-12-23	9.35	9.57	9.28	9.49	1374171
2019-12-24	9.49	9.70	9.30	9.41	1156096
2019-12-26	9.47	9.65	9.36	9.44	1851956
2019-12-27	9.51	9.60	9.01	9.14	2377563
2019-12-30	9.20	9.42	8.70	8.83	2157280
2019-12-31	8.63	9.21	8.32	9.03	1855960
2020-01-02	9.24	9.58	9.08	9.57	2171724
2020-01-03	10.07	10.65	9.88	10.52	5872538
2020-01-06	10.95	11.08	10.34	10.58	4936383
2020-01-07	10.43	10.55	10.11	10.37	2254990
2020-01-08	10.25	10.25	9.22	9.53	4446014
2020-01-09	9.42	9.47	8.90	8.99	3592560
2020-01-10	8.81	8.95	8.34	8.38	2356309
2020-01-13	8.38	8.45	7.65	8.37	2807425
2020-01-14	8.43	8.95	8.28	8.71	2200149
2020-01-15	8.60	8.72	8.38	8.71	1619859
2020-01-16	8.75	9.10	8.75	8.90	1585214
2020-01-17	8.95	9.00	8.34	8.49	2511695
2020-01-21	8.35	8.59	8.15	8.47	1746954
2020-01-22	8.30	8.48	7.93	8.19	1390916
2020-01-23	7.89	8.07	7.51	7.88	2483762
2020-01-24	7.80	7.82	7.04	7.30	3129581
2020-01-27	6.77	7.29	6.55	7.05	1799884
2020-01-28	7.22	7.66	7.00	7.40	2277940
2020-01-29	7.45	7.75	6.96	7.01	2471342
2020-01-30	6.75	7.30	6.72	7.29	1509314
2020-01-31	7.11	7.50	6.87	7.34	2238186
2020-02-03	7.33	7.33	6.77	6.79	2933850
2020-02-04	7.15	7.28	6.83	6.93	2117168
2020-02-05	7.12	7.74	7.12	7.36	2896218
2020-02-06	7.30	7.53	7.01	7.12	1644482
2020-02-07	6.97	7.04	6.76	6.92	1681509
2020-02-10	6.84	7.00	6.56	6.94	1674985
2020-02-11	7.21	7.24	6.76	6.81	1562713
2020-02-12	7.04	7.24	6.55	6.66	3559948
2020-02-13	6.52	6.91	6.51	6.57	1622495
2020-02-14	6.64	6.75	6.29	6.37	2521331
2020-02-18	6.20	6.40	6.01	6.20	2253718
2020-02-19	6.27	6.49	6.21	6.26	1888854
2020-02-20	6.33	6.60	6.23	6.50	2328171
2020-02-21	8.11	8.13	6.88	7.59	9072940
2020-02-24	6.94	7.30	6.60	7.03	3691364
2020-02-25	7.13	7.19	6.42	6.77	3590669
2020-02-26	7.00	7.03	6.09	6.29	3599790
2020-02-27	5.95	6.49	5.14	5.69	4759399
2020-02-28	5.33	6.37	5.30	6.35	3065198
2020-03-02	6.50	6.53	5.94	6.27	3037110
2020-03-03	6.29	6.95	6.27	6.64	3638515
2020-03-04	6.85	7.19	6.55	6.88	2777526
2020-03-05	6.58	6.83	6.26	6.47	2739221
2020-03-06	5.91	6.06	5.46	5.59	5414450
2020-03-09	3.36	4.00	2.61	4.00	9749679
2020-03-10	4.40	4.45	2.80	3.26	9156657
2020-03-11	3.06	3.23	2.78	2.96	5186987
2020-03-12	2.54	3.16	2.50	2.93	5177574
2020-03-13	3.26	3.40	2.70	3.14	7691583
2020-03-16	2.65	4.40	2.50	3.16	6498176
2020-03-17	3.25	3.57	2.80	2.90	4202455
2020-03-18	2.72	2.96	2.45	2.56	3816014
2020-03-19	2.68	3.35	2.56	3.06	4738390
2020-03-20	3.21	3.25	2.86	3.02	3014564
2020-03-23	2.95	3.10	2.78	2.88	2553474
2020-03-24	3.00	3.06	2.73	3.02	3835007
2020-03-25	2.84	2.96	2.60	2.65	3880583
2020-03-26	2.67	2.67	2.42	2.47	3622357
2020-03-27	2.36	2.62	0.93	1.32	16117787
2020-03-30	1.22	1.23	0.94	1.04	10348673
2020-03-31	1.14	1.14	1.00	1.00	4713459
2020-04-01	1.00	1.00	0.85	0.94	2835151
2020-04-02	1.00	1.16	0.96	1.14	5591534
2020-04-03	1.20	1.64	1.15	1.24	9653769
2020-04-06	1.26	1.32	1.18	1.23	3016662
2020-04-07	1.34	1.36	1.22	1.25	3540982
2020-04-08	1.29	1.44	1.25	1.44	3827489
2020-04-09	1.59	1.90	1.53	1.68	7913606
2020-04-13	1.85	1.89	1.60	1.67	4122654
2020-04-14	1.63	1.73	1.61	1.65	2522628
2020-04-15	1.64	1.64	1.30	1.59	2797227
2020-04-16	1.58	1.58	1.42	1.52	1589808
2020-04-17	1.59	1.65	1.52	1.65	1667589
2020-04-20	1.50	1.61	1.40	1.51	2958929
2020-04-21	1.39	1.65	1.35	1.58	2085591
2020-04-22	1.68	1.75	1.60	1.62	2158281
2020-04-23	1.76	2.67	1.70	2.52	8493979
2020-04-24	2.65	3.25	2.23	2.36	7261240
2020-04-27	2.27	2.27	1.89	2.17	3463427
2020-04-28	2.18	2.46	2.13	2.35	2122468
2020-04-29	2.49	2.72	2.37	2.71	3172617
2020-04-30	2.81	2.97	2.46	2.80	3427016
2020-05-01	2.65	2.82	2.29	2.29	2337012
2020-05-04	2.25	2.50	2.00	2.39	1821349
2020-05-05	2.57	2.63	2.40	2.54	2223738
2020-05-06	2.60	2.60	2.30	2.31	1487216
2020-05-07	2.35	2.38	2.10	2.20	2805782
2020-05-08	2.24	2.40	2.21	2.37	1990746
2020-05-11	2.36	2.54	2.32	2.43	1672001
2020-05-12	2.19	2.19	1.50	1.64	6448120
2020-05-13	1.52	1.73	1.40	1.51	4463262
2020-05-14	1.41	1.44	1.20	1.26	4389101
2020-05-15	1.32	1.58	1.31	1.49	4236238
2020-05-18	1.62	1.69	1.47	1.60	4243417
2020-05-19	1.59	1.68	1.51	1.52	2257962
2020-05-20	1.59	1.67	1.57	1.64	2098834
2020-05-21	1.61	1.64	1.52	1.57	2175035
2020-05-22	1.58	1.59	1.40	1.44	2692071
2020-05-26	1.52	1.53	1.45	1.46	1796805
2020-05-27	1.49	1.50	1.30	1.41	3722368
2020-05-28	1.41	1.42	1.31	1.31	1576452
2020-05-29	1.31	1.36	1.26	1.33	2723765
2020-06-01	1.34	1.38	1.26	1.29	2654041
2020-06-02	1.28	1.35	1.27	1.30	1916351
2020-06-03	1.35	1.50	1.32	1.38	3932142
2020-06-04	1.37	1.55	1.33	1.50	3846621
2020-06-05	1.65	2.05	1.62	2.01	10912508
2020-06-08	2.97	3.44	2.45	2.70	25840847
2020-06-09	2.19	2.20	1.73	1.78	10560029
2020-06-10	1.80	1.85	1.44	1.58	6393513
2020-06-11	1.36	1.59	1.32	1.38	5448824
2020-06-12	1.59	1.75	1.45	1.51	6956966
2020-06-15	1.54	1.75	1.41	1.71	5344567
2020-06-16	1.97	1.97	1.72	1.86	4675275
2020-06-17	1.85	1.85	1.65	1.66	2619898
2020-06-18	1.66	1.76	1.63	1.69	1788362
2020-06-19	1.76	1.78	1.50	1.50	8675930
2020-06-22	1.54	1.55	1.39	1.40	3773588
2020-06-23	1.45	1.48	1.37	1.45	3073800
2020-06-24	1.38	1.45	1.34	1.40	3186430
2020-06-25	1.51	1.51	1.30	1.33	3645761
2020-06-26	1.35	1.39	1.18	1.28	3025355
2020-06-29	1.25	1.30	1.20	1.26	2646125
2020-06-30	1.22	1.28	1.18	1.22	2914162
2020-07-01	1.26	1.35	1.24	1.24	1922104
2020-07-02	1.27	1.30	1.19	1.20	2195095
2020-07-06	1.19	1.21	1.15	1.15	2085826
2020-07-07	1.15	1.16	1.08	1.09	2307865
2020-07-08	1.12	1.38	1.10	1.28	4497229
2020-07-09	1.32	1.33	1.12	1.20	2408180
2020-07-10	1.21	1.21	1.13	1.17	1389453
2020-07-13	1.18	1.18	1.12	1.14	1563062
2020-07-14	1.12	1.14	1.10	1.12	1372168
2020-07-15	1.18	1.19	1.12	1.18	1951311
2020-07-16	0.00	0.00	0.00	1.18	1
2020-07-17	0.00	0.00	0.00	1.18	1
2020-10-28	19.95	19.95	13.31	15.00	130017
2020-10-29	15.35	15.35	13.18	13.66	286178
2020-10-30	13.50	13.98	12.93	13.40	310054
2020-11-02	13.22	13.90	12.61	12.72	266916
2020-11-03	12.81	13.37	12.50	12.73	136818
2020-11-04	12.85	13.10	12.45	12.64	509972
2020-11-05	12.73	13.00	11.89	11.98	393131
2020-11-06	12.06	12.40	10.99	11.40	168307
2020-11-09	12.05	13.04	12.05	12.53	398594
2020-11-10	12.46	13.33	12.35	12.93	356652
2020-11-11	13.05	14.20	13.05	13.60	495781
2020-11-12	13.60	14.21	13.50	13.67	224723
2020-11-13	13.71	14.12	13.63	13.94	186262
2020-11-16	14.18	15.85	13.81	15.05	266497
2020-11-17	15.09	15.78	14.63	14.96	185257
2020-11-18	14.69	15.81	14.67	15.41	310559
2020-11-19	15.15	16.52	15.11	15.69	205539
2020-11-20	15.72	16.13	15.13	15.34	124981
2020-11-23	15.33	16.17	15.20	16.05	328906
2020-11-24	16.10	18.45	15.66	18.33	195305
2020-11-25	18.32	19.89	18.25	19.89	125417
2020-11-27	19.90	21.87	19.75	21.87	93524
2020-11-30	22.01	23.44	20.83	21.82	337941
2020-12-01	22.26	23.68	22.13	23.59	169370
2020-12-02	23.60	24.18	23.01	23.59	208644
2020-12-03	23.50	25.77	22.01	25.19	274145
2020-12-04	25.19	27.90	25.04	26.75	491565
2020-12-07	26.70	26.70	22.89	23.88	441329
2020-12-08	23.98	24.46	21.91	21.96	94947
2020-12-09	21.81	22.29	20.33	21.19	176917
2020-12-10	21.01	22.46	21.01	21.90	151959
2020-12-11	21.58	21.99	19.76	20.00	709134
2020-12-14	20.38	20.43	18.30	18.54	260048
2020-12-15	18.54	20.10	18.54	20.09	220921
2020-12-16	19.92	21.60	19.70	20.90	96866
2020-12-17	21.05	21.38	20.82	21.00	138849
2020-12-18	21.05	21.30	20.60	20.98	153140
2020-12-21	20.43	21.00	20.00	20.63	127025
2020-12-22	20.05	20.46	18.71	19.57	208280
2020-12-23	19.75	21.38	19.61	21.32	59810
2020-12-24	21.11	21.50	20.70	21.32	47319
2020-12-28	21.60	22.41	20.95	22.01	111966
2020-12-29	22.00	22.22	20.72	20.80	118787
2020-12-30	20.73	23.20	20.70	22.72	74729
2020-12-31	22.85	23.72	22.50	23.59	53512
2021-01-04	23.72	25.70	23.22	23.53	141647
2021-01-05	23.74	24.62	23.50	24.00	101825
2021-01-06	23.88	26.94	23.53	24.98	133736
2021-01-07	24.96	25.30	24.51	24.85	120056
2021-01-08	25.19	25.40	24.23	24.50	81181
2021-01-11	24.34	25.23	24.00	24.91	65911
2021-01-12	25.07	25.69	24.71	25.47	121834
2021-01-13	25.72	25.89	24.75	25.30	69593
2021-01-14	25.31	26.15	25.19	25.55	120135
2021-01-15	25.04	25.63	24.92	24.96	105289
2021-01-19	25.13	25.47	24.57	24.68	104796
2021-01-20	24.59	25.19	24.51	24.82	178645
2021-01-21	24.92	25.00	24.57	24.72	127932
2021-01-22	24.51	25.28	24.51	24.72	142150
2021-01-25	24.60	24.89	24.00	24.50	137714
2021-01-26	24.58	24.76	23.79	23.94	171942
2021-01-27	23.62	24.24	22.45	22.88	194883
2021-01-28	23.27	23.76	22.34	23.17	186763
2021-01-29	23.29	24.33	22.92	23.09	151802
2021-02-01	23.32	23.99	22.25	22.58	221669
2021-02-02	23.07	23.34	22.33	22.37	146103
2021-02-03	22.45	23.63	22.44	23.25	138943
2021-02-04	23.47	23.93	23.47	23.75	87698
2021-02-05	23.95	24.02	23.61	24.00	133861
2021-02-08	24.06	24.79	23.91	24.79	204947
2021-02-09	24.75	25.39	24.51	25.39	241597
2021-02-10	25.40	25.97	25.21	25.66	304745
2021-02-11	25.53	26.05	25.04	25.20	138901
2021-02-12	25.20	25.78	25.01	25.45	297199
2021-02-16	26.24	27.83	25.82	26.44	528318
2021-02-17	26.45	28.10	26.39	26.61	416852
2021-02-18	26.68	27.03	25.76	26.22	592931
2021-02-19	26.10	26.43	25.69	26.00	482139
2021-02-22	25.94	27.01	25.50	26.11	1032040
2021-02-23	26.58	26.58	25.54	25.99	463547
2021-02-24	26.07	27.45	23.97	26.37	1831684
2021-02-25	26.90	27.15	26.01	26.12	370925
2021-02-26	26.02	26.50	25.03	26.28	370513
2021-03-01	26.74	27.50	26.15	26.24	384852
2021-03-02	26.24	26.67	26.11	26.36	330016
2021-03-03	26.65	26.86	26.14	26.16	566910
2021-03-04	26.42	26.77	25.80	26.27	594770
2021-03-05	26.56	27.50	25.77	26.50	637165
2021-03-08	26.52	26.52	25.51	25.51	485779
2021-03-09	25.54	26.13	25.00	25.01	200988
2021-03-10	25.08	25.57	24.50	24.97	498899
2021-03-11	25.23	26.52	25.13	26.29	248463
2021-03-12	25.50	26.05	25.25	25.66	285824
2021-03-15	25.92	25.92	24.05	24.48	325538
2021-03-16	24.18	24.63	24.00	24.05	305169
2021-03-17	24.07	24.40	23.40	23.92	246875
2021-03-18	23.75	23.82	22.93	23.03	354593
2021-03-19	23.03	24.29	23.01	24.13	210566
2021-03-22	24.13	25.04	23.55	24.30	290274
2021-03-23	24.01	24.05	22.93	22.96	282730
2021-03-24	23.21	23.74	23.00	23.49	365039
2021-03-25	23.37	23.80	22.15	23.80	346625
2021-03-26	24.12	24.71	23.85	24.35	130715
2021-03-29	24.14	24.48	23.50	24.11	227611
2021-03-30	24.21	24.63	23.75	24.25	212280
2021-03-31	24.25	24.47	23.69	24.06	156369
2021-04-01	24.29	24.51	23.70	23.89	140272
2021-04-05	24.08	24.49	23.21	24.00	120575
2021-04-06	24.16	24.40	23.75	24.12	110534
2021-04-07	24.18	24.51	24.09	24.14	272381
2021-04-08	24.01	24.36	23.61	24.18	136802
2021-04-09	24.17	24.48	24.00	24.25	169679
2021-04-12	24.40	24.47	24.00	24.22	107223
2021-04-13	24.27	25.29	23.75	24.99	881079
2021-04-14	25.00	25.25	24.69	24.70	729451
2021-04-15	24.85	24.85	24.32	24.65	127090
2021-04-16	24.66	24.66	23.99	24.16	85021
2021-04-19	24.19	24.45	23.48	23.95	86173
2021-04-20	23.62	24.02	22.85	22.97	160162
2021-04-21	22.82	23.78	22.73	23.46	166362
2021-04-22	23.50	23.98	23.32	23.90	160062
2021-04-23	23.88	24.25	21.79	22.45	533062
2021-04-26	22.45	23.30	21.98	22.31	252483
2021-04-27	22.36	22.75	22.12	22.31	140544
2021-04-28	22.31	23.62	22.31	23.59	308565
2021-04-29	23.79	24.04	23.24	23.80	162084
2021-04-30	23.60	24.06	23.55	23.70	139524
2021-05-03	24.07	24.49	23.65	24.02	138325
2021-05-04	24.01	24.45	23.37	24.02	179233
2021-05-05	24.10	24.17	23.80	24.00	160317
2021-05-06	24.06	24.06	23.37	24.00	112193
2021-05-07	23.75	24.96	23.75	24.93	201952
2021-05-10	25.22	26.22	23.90	24.07	214540
2021-05-11	23.60	24.67	23.44	24.55	251117
2021-05-12	24.60	25.07	23.91	24.47	358492
2021-05-13	24.99	26.23	24.99	25.86	628224
2021-05-14	25.59	25.84	23.60	24.13	1076060
2021-05-17	24.17	25.27	24.04	25.19	543964
2021-05-18	25.93	29.28	25.50	28.70	1771536
2021-05-19	28.23	29.24	28.20	28.62	782271
2021-05-20	28.54	29.78	28.09	29.20	731258
2021-05-21	29.44	30.00	29.28	29.49	605622
2021-05-24	29.95	30.56	29.04	29.98	726176
2021-05-25	29.90	30.24	28.83	28.83	786170
2021-05-26	28.85	30.11	28.49	29.79	699240
2021-05-27	30.08	30.52	29.60	29.77	1161449
2021-05-28	30.33	30.80	28.80	29.01	360204
2021-06-01	29.21	30.65	29.21	30.00	1081302
2021-06-02	30.18	30.69	29.62	29.77	973614
2021-06-03	29.59	29.82	29.27	29.50	1046409
2021-06-04	29.58	31.13	29.58	30.71	1289765
2021-06-07	31.49	34.09	31.20	32.68	1853098
2021-06-08	32.26	32.98	31.80	32.83	630529
2021-06-09	33.15	33.15	32.60	32.77	1397231
2021-06-10	32.84	33.23	32.23	32.52	1123232
2021-06-11	32.52	33.80	32.00	33.28	1375895
2021-06-14	33.38	34.00	32.97	33.03	1558413
2021-06-15	32.95	33.24	32.61	32.75	1203516
2021-06-16	33.09	33.21	32.44	32.60	2026091
2021-06-17	32.45	32.78	29.99	31.57	2082498
2021-06-18	30.86	32.94	30.86	32.59	2533479
2021-06-21	32.60	33.42	32.40	32.75	2700341
2021-06-22	32.49	32.79	31.90	32.50	2178117
2021-06-23	32.55	33.21	31.77	32.75	1068232
2021-06-24	32.83	33.40	32.22	32.94	864968
2021-06-25	32.92	34.01	32.70	33.23	12212601
2021-06-28	32.99	33.03	29.90	30.00	628806
2021-06-29	30.01	30.24	29.16	29.30	538414
2021-06-30	29.42	30.15	29.03	30.14	595740
2021-07-01	30.73	30.98	30.25	30.65	419795
2021-07-02	30.52	30.61	29.80	30.09	321574
2021-07-06	30.08	30.16	28.21	28.46	419815
2021-07-07	28.27	28.78	27.55	28.47	358252
2021-07-08	28.07	29.08	27.62	28.75	280021
2021-07-09	29.03	29.77	28.74	29.31	199732
2021-07-12	28.98	29.76	28.63	29.60	323050
2021-07-13	29.33	29.68	28.68	29.00	225000
2021-07-14	29.27	29.85	28.23	28.34	262360
2021-07-15	28.15	28.30	27.39	27.71	299245
2021-07-16	27.93	28.16	26.00	26.41	496380
2021-07-19	25.65	26.03	24.95	25.28	529201
2021-07-20	25.21	26.30	24.88	25.37	268288
2021-07-21	25.77	26.89	25.77	26.78	202163
2021-07-22	26.77	26.77	25.79	26.04	311083
2021-07-23	26.00	26.46	25.42	26.43	259894
2021-07-26	26.63	27.68	26.17	27.54	162576
2021-07-27	27.10	27.57	26.63	27.09	262621
2021-07-28	27.40	28.40	27.17	28.09	254995
2021-07-29	28.57	28.81	28.09	28.36	410287
2021-07-30	28.25	28.55	27.77	28.11	293158
2021-08-02	28.10	29.00	27.62	27.89	376242
2021-08-03	27.90	28.13	26.43	27.94	370895
2021-08-04	27.30	27.65	26.39	26.76	302706
2021-08-05	26.87	28.38	26.87	27.42	266970
2021-08-06	29.76	31.08	29.30	30.25	1110178
2021-08-09	29.76	30.40	29.26	29.92	428917
2021-08-10	29.95	30.62	29.70	29.82	248847
2021-08-11	29.60	30.24	29.01	30.09	218566
2021-08-12	30.17	30.35	29.74	30.00	300292
2021-08-13	29.80	30.15	29.63	29.77	311743
2021-08-16	29.35	30.02	28.93	29.38	268909
2021-08-17	28.94	30.06	28.94	29.54	352704
2021-08-18	29.47	30.03	28.71	28.74	246448
2021-08-19	28.10	28.49	27.31	28.18	719800
2021-08-20	28.00	29.19	27.86	28.58	585727
2021-08-23	29.25	30.26	29.25	30.00	555479
2021-08-24	30.49	30.80	30.31	30.61	1163474
2021-08-25	30.74	30.74	30.31	30.41	640402
2021-08-26	30.21	31.66	30.05	31.19	960633
2021-08-27	31.68	34.01	31.68	33.49	915797
2021-08-30	33.72	33.94	33.13	33.46	870002
2021-08-31	33.47	34.54	33.19	34.23	1224534
2021-09-01	34.07	36.05	33.91	35.39	944308
2021-09-02	35.74	37.21	35.43	36.83	1697972
2021-09-03	36.93	37.47	36.40	36.75	1645751
2021-09-07	37.11	38.43	36.77	38.33	2408446
2021-09-08	39.26	40.04	37.72	37.87	1468009
2021-09-09	38.19	39.35	37.88	39.00	1583560
2021-09-10	39.28	39.89	38.36	39.33	1332721
2021-09-13	39.95	42.36	39.93	42.35	1185240
2021-09-14	42.62	43.29	41.28	41.39	1017363
2021-09-15	42.15	44.58	42.11	42.20	2216477
2021-09-16	41.95	42.86	41.67	42.17	1725246
2021-09-17	42.75	44.38	41.86	43.00	6727421
2021-09-20	41.39	42.32	40.82	41.00	1400360
2021-09-21	41.50	41.88	40.35	41.60	1130835
2021-09-22	42.76	43.00	41.71	42.05	1436832
2021-09-23	42.16	42.98	41.98	42.62	636198
2021-09-24	42.33	43.04	41.14	41.29	1176997
2021-09-27	42.16	42.73	40.26	40.41	1168982
2021-09-28	40.83	41.42	40.51	40.88	1234017
2021-09-29	40.73	41.35	40.39	40.94	764404
2021-09-30	40.76	42.16	40.50	41.00	1251189
2021-10-01	41.15	42.77	40.74	41.94	2105883
2021-10-04	42.01	42.65	40.89	40.96	1131165
2021-10-05	41.21	41.72	40.46	41.32	1924084
2021-10-06	40.32	40.82	38.45	39.25	892229
2021-10-07	39.41	41.03	38.96	40.81	715383
2021-10-08	40.84	41.33	40.25	40.34	383726
2021-10-11	40.83	41.40	40.32	40.38	323684
2021-10-12	40.16	40.98	39.81	40.91	285803
2021-10-13	40.49	42.82	40.49	42.43	1211159
2021-10-14	43.21	43.53	42.44	42.89	576708
2021-10-15	43.72	43.72	42.39	42.49	587448
2021-10-18	42.82	43.22	42.14	42.57	1180479
2021-10-19	42.38	42.83	41.77	42.58	531505
2021-10-20	42.27	45.42	42.25	44.54	1399353
2021-10-21	44.37	44.89	41.91	43.94	1231449
2021-10-22	44.36	44.90	43.20	43.59	745901
2021-10-25	44.36	45.01	43.34	44.57	1038046
2021-10-26	44.54	45.36	44.34	44.49	708707
2021-10-27	43.99	44.58	42.97	43.05	350359
2021-10-28	42.92	44.77	42.92	44.54	475332
2021-10-29	44.59	46.65	44.59	46.13	1149524
2021-11-01	46.49	47.18	45.67	46.01	462870
2021-11-02	45.61	46.09	45.10	45.56	324176
2021-11-03	44.81	45.76	44.58	45.29	471366
2021-11-04	46.23	46.58	44.56	44.94	448865
2021-11-05	45.65	46.48	45.25	45.81	544390
2021-11-08	46.24	46.76	45.30	45.92	439221
2021-11-09	45.62	45.96	44.38	45.47	513158
2021-11-10	45.30	45.91	42.88	44.30	640701
2021-11-11	45.61	46.85	44.40	45.37	1375853
2021-11-12	44.97	45.00	43.22	43.45	556933
2021-11-15	43.35	44.83	42.31	44.37	406275
2021-11-16	44.40	44.48	43.39	44.07	703364
2021-11-17	43.70	44.37	42.88	42.93	519944
2021-11-18	42.84	43.60	42.35	42.41	420871
2021-11-19	41.41	42.06	40.45	40.54	1167318
2021-11-22	40.39	42.41	40.39	41.52	386914
2021-11-23	41.86	43.12	41.58	41.79	576388
2021-11-24	41.28	42.95	41.28	42.58	315283
2021-11-26	40.80	40.84	39.15	40.35	354033
2021-11-29	41.46	41.78	39.22	39.88	484379
2021-11-30	39.32	40.19	38.74	39.07	799596
2021-12-01	40.06	42.42	39.88	39.92	640427
2021-12-02	39.86	41.47	38.90	41.17	623933
2021-12-03	42.10	42.10	39.90	40.55	564318
2021-12-06	41.37	43.20	40.67	42.86	565570
2021-12-07	43.48	44.27	43.27	43.52	639698
2021-12-08	43.42	45.54	43.01	44.93	725824
2021-12-09	44.50	45.01	43.90	44.78	810775
2021-12-10	45.11	45.53	44.24	44.76	657329
2021-12-13	44.64	44.92	42.69	42.72	667303
2021-12-14	42.11	43.18	41.61	42.25	742532
2021-12-15	42.04	42.94	40.99	42.56	802804
2021-12-16	42.79	43.98	42.19	42.21	704346
2021-12-17	41.78	42.53	39.78	42.45	3079092
2021-12-20	40.86	41.26	36.62	38.63	1848257
2021-12-21	39.44	41.08	39.24	41.01	682309
2021-12-22	40.66	42.23	40.63	41.39	513443
2021-12-23	42.04	42.76	41.46	41.65	523444
2021-12-27	41.52	43.61	41.29	43.56	452252
2021-12-28	43.32	43.86	42.59	42.86	359910
2021-12-29	42.80	43.46	42.46	43.19	289265
2021-12-30	43.00	43.74	42.19	42.43	338858
2021-12-31	41.79	43.41	41.72	42.71	228795
2022-01-03	42.76	44.19	42.71	44.09	998426
2022-01-04	44.48	45.27	44.02	44.97	1320492
2022-01-05	45.65	46.50	42.72	43.24	958091
2022-01-06	44.10	44.48	42.97	43.44	1093103
2022-01-07	43.33	44.22	42.65	43.18	496605
2022-01-10	43.06	43.06	41.70	42.28	768609
2022-01-11	42.69	44.37	41.55	44.32	1060251
2022-01-12	44.61	45.13	43.84	43.86	928931
2022-01-13	44.09	46.00	43.67	44.34	899850
2022-01-14	44.19	45.66	43.12	44.11	562898
2022-01-18	44.63	44.98	43.14	43.48	643718
2022-01-19	43.91	44.18	42.38	43.05	554560
2022-01-20	42.70	44.99	42.19	42.86	925456
2022-01-21	42.61	43.03	40.35	40.91	1313698
2022-01-24	39.47	40.95	38.89	40.39	907527
2022-01-25	39.82	41.83	38.98	41.15	1104787
2022-01-26	42.14	43.77	40.65	41.61	867703
2022-01-27	42.84	43.28	40.65	41.92	404336
2022-01-28	42.07	42.70	41.16	42.49	316093
2022-01-31	42.08	43.11	41.51	42.62	433215
2022-02-01	42.58	45.34	42.07	45.31	1256516
2022-02-02	45.05	46.02	44.74	45.23	851024
2022-02-03	44.69	45.00	43.17	43.83	516246
2022-02-04	44.00	45.31	43.81	44.12	395740
2022-02-07	43.70	44.80	42.51	43.05	714958
2022-02-08	42.73	43.30	39.24	39.63	869666
2022-02-09	39.71	40.72	39.66	40.65	414663
2022-02-10	39.92	42.11	39.92	41.38	791081
2022-02-11	41.62	43.30	41.62	43.18	793916
2022-02-14	43.01	43.01	40.76	41.31	434962
2022-02-15	40.57	41.47	39.76	41.05	448864
2022-02-16	41.18	42.44	40.79	41.16	404450
2022-02-17	40.95	42.13	40.86	41.20	488863
2022-02-18	40.49	41.66	40.21	40.57	377911
2022-02-22	41.65	41.91	40.08	40.83	859707
2022-02-23	41.11	41.87	40.06	40.33	761053
2022-02-24	40.41	40.81	37.10	38.15	1923670
2022-02-25	39.26	40.26	38.55	40.15	1032916
2022-02-28	39.83	41.60	39.83	41.23	927915
2022-03-01	41.60	42.80	41.11	42.58	690459
2022-03-02	43.68	44.00	42.11	42.62	825792
2022-03-03	42.50	43.15	41.13	41.86	582391
2022-03-04	41.62	43.60	41.62	43.10	878221
2022-03-07	43.69	44.03	42.67	43.45	1550186
2022-03-08	45.00	46.18	44.11	44.86	2563279
2022-03-09	44.08	44.64	42.33	44.05	1281842
2022-03-10	44.46	44.92	43.30	43.93	709501
2022-03-11	43.47	43.47	42.16	42.49	660078
2022-03-14	41.84	42.53	40.83	42.24	805859
2022-03-15	40.50	42.72	40.12	42.01	641696
2022-03-16	42.14	43.07	41.91	42.26	586837
2022-03-17	43.00	44.07	42.97	43.74	723968
2022-03-18	43.68	44.00	42.98	43.49	1334303
2022-03-21	43.91	44.51	43.01	44.49	539816
2022-03-22	44.58	45.09	44.03	44.63	709550
2022-03-23	45.18	45.50	44.23	44.78	568526
2022-03-24	44.90	46.40	44.13	46.01	833522
2022-03-25	45.73	49.99	45.50	49.48	2109233
2022-03-28	48.42	49.14	47.77	48.58	1237770
2022-03-29	47.54	49.11	47.12	49.06	1144194
2022-03-30	49.52	50.44	46.98	47.36	1403636
2022-03-31	46.90	47.36	44.62	44.73	1255411
2022-04-01	44.74	46.10	44.42	45.60	587690
2022-04-04	45.95	46.70	44.92	45.11	450069
2022-04-05	45.17	45.50	43.22	43.42	905959
2022-04-06	43.90	44.70	43.26	43.76	495855
2022-04-07	44.49	45.50	44.05	45.33	479769
2022-04-08	45.41	45.99	44.33	45.72	841336
2022-04-11	45.29	45.91	43.66	43.95	642146
2022-04-12	45.67	46.91	44.03	44.10	839906
2022-04-13	44.91	45.19	44.02	44.93	951489
2022-04-14	45.00	45.28	44.01	44.79	667798
2022-04-18	44.59	45.78	44.33	45.00	773204
2022-04-19	44.44	46.20	44.24	45.70	747087
2022-04-20	46.15	47.75	45.89	47.00	1194112
2022-04-21	47.71	47.93	44.42	44.61	1175234
2022-04-22	44.08	44.61	41.92	42.99	995747
2022-04-25	41.74	42.38	39.94	42.00	1361882
2022-04-26	42.22	42.88	40.66	40.82	1420117
2022-04-27	40.98	41.08	39.79	40.48	470754
2022-04-28	40.78	42.62	39.86	42.16	634600
2022-04-29	42.20	42.20	39.85	40.21	499637
2022-05-02	39.92	40.44	38.52	39.75	1103584
2022-05-03	39.75	41.93	39.75	41.29	763728
2022-05-04	42.04	44.42	41.24	44.41	835912
2022-05-05	44.67	45.39	42.18	43.08	1014995
2022-05-06	44.32	44.46	42.49	43.21	743150
2022-05-09	42.44	42.44	39.18	39.33	1335085
2022-05-10	40.00	40.89	38.38	39.75	1252727
2022-05-11	40.64	41.58	39.83	39.93	848787
2022-05-12	39.80	39.82	38.25	39.37	897694
2022-05-13	39.63	41.04	39.63	40.69	881036
2022-05-16	40.88	42.08	40.70	41.12	842325
2022-05-17	41.99	42.27	41.13	42.11	471663
2022-05-18	42.19	42.55	40.19	40.71	528458
2022-05-19	39.78	41.60	39.52	40.99	678323
2022-05-20	41.09	42.01	40.74	41.99	573640
2022-05-23	42.53	43.14	41.96	43.14	700100
2022-05-24	42.60	43.22	41.86	43.02	485591
2022-05-25	43.37	44.11	43.05	44.03	471432
2022-05-26	44.71	45.28	44.17	44.49	531407
2022-05-27	44.29	45.34	44.29	45.03	728164
2022-05-31	45.87	45.88	42.96	43.67	961264
2022-06-01	44.43	45.24	44.01	44.84	999023
2022-06-02	44.53	44.95	43.52	44.29	489494
2022-06-03	44.10	45.82	43.94	45.65	565136
2022-06-06	45.90	46.85	45.38	46.62	641496
2022-06-07	46.44	47.93	46.39	47.87	1375350
2022-06-08	48.00	50.21	47.33	48.69	953341
2022-06-09	48.68	49.53	47.50	48.35	760078
2022-06-10	47.72	48.58	46.36	47.04	565123
2022-06-13	45.81	45.86	43.91	44.71	828116
2022-06-14	45.23	46.00	43.58	44.44	584826
2022-06-15	44.62	45.55	43.22	44.80	839562
2022-06-16	42.84	43.83	41.81	41.90	988473
2022-06-17	42.04	42.66	38.63	38.87	2622710
2022-06-21	39.85	40.66	39.05	39.28	831198
2022-06-22	37.41	39.06	36.27	37.95	2326137
2022-06-23	38.50	39.05	35.95	36.52	1923223
2022-06-24	37.37	39.42	37.25	38.07	2003329
2022-06-27	38.79	41.00	38.50	40.67	949444
2022-06-28	41.89	42.07	40.32	40.90	682382
2022-06-29	41.43	41.79	38.96	39.46	741630
2022-06-30	39.00	39.64	38.09	38.50	995446
2022-07-01	39.38	40.06	38.78	39.78	1204535
2022-07-05	39.00	39.19	37.02	38.38	1482200
2022-07-06	37.92	39.04	36.45	37.90	722772
2022-07-07	39.13	39.83	38.86	39.21	900225
2022-07-08	39.69	39.70	38.85	39.46	621642
2022-07-11	38.57	40.00	38.48	39.39	699759
2022-07-12	38.78	39.69	38.10	38.98	505380
2022-07-13	38.30	41.11	38.30	40.68	465041
2022-07-14	39.19	40.36	38.90	40.35	433380
2022-07-15	41.93	41.93	39.80	41.01	698961
2022-07-18	41.82	43.15	41.56	42.26	830945
2022-07-19	40.97	42.07	40.25	41.09	684811
2022-07-20	40.77	41.89	40.37	41.86	639219
2022-07-21	40.76	41.44	40.36	41.04	563027
2022-07-22	40.86	41.32	39.61	39.82	419331
2022-07-25	40.07	41.60	39.85	41.46	758286
2022-07-26	42.11	42.41	41.17	41.40	402567
2022-07-27	41.84	43.31	41.57	43.26	480061
2022-07-28	43.62	45.09	43.31	44.44	616746
2022-07-29	45.35	45.73	44.62	44.86	629705
2022-08-01	43.73	44.82	43.39	44.08	568372
2022-08-02	43.84	44.77	43.55	44.09	509715
2022-08-03	44.77	45.14	42.77	43.36	601547
2022-08-04	42.32	44.28	41.76	42.05	1995473
2022-08-05	42.30	45.02	42.30	44.71	721935
2022-08-08	44.95	45.96	44.26	44.30	569808
2022-08-09	45.53	45.64	44.23	44.37	830885
2022-08-10	45.00	45.28	43.80	44.40	666257
2022-08-11	45.00	45.71	44.66	45.44	1074280
2022-08-12	45.45	46.33	45.04	46.01	853605
2022-08-15	45.00	47.28	44.59	45.99	1449306
2022-08-16	46.48	47.05	45.51	46.18	676997
2022-08-17	45.46	48.22	45.46	47.64	1113476
2022-08-18	47.97	49.99	47.73	49.62	1398839
2022-08-19	49.37	49.37	48.08	48.67	774960
2022-08-22	47.88	49.32	47.61	48.70	1090400
2022-08-23	49.49	49.87	48.28	48.55	772539
2022-08-24	48.50	49.92	48.49	49.83	663653
2022-08-25	50.00	50.71	49.47	50.71	466504
2022-08-26	50.41	50.97	49.96	50.13	446528
2022-08-29	49.89	51.46	49.57	50.49	495549
2022-08-30	49.65	49.83	48.53	48.95	1035882
2022-08-31	47.96	50.27	47.63	49.96	1005514
2022-09-01	49.00	49.56	46.50	46.83	1453772
2022-09-02	47.82	48.35	45.93	46.24	845517
2022-09-06	46.55	46.72	44.57	44.69	711856
2022-09-07	43.85	44.58	43.26	43.90	695725
2022-09-08	44.36	44.73	43.78	44.46	490338
2022-09-09	45.03	46.06	44.70	45.71	506226
2022-09-12	46.42	46.48	45.55	45.70	556788
2022-09-13	44.71	45.49	43.09	43.25	736013
2022-09-14	43.79	45.03	43.79	45.00	700754
2022-09-15	44.10	44.71	43.33	43.92	773593
2022-09-16	43.71	44.01	42.25	43.30	1709933
2022-09-19	42.18	44.02	42.00	43.27	611817
2022-09-20	42.70	42.92	41.59	42.34	626228
2022-09-21	43.24	43.24	41.23	41.26	425156
2022-09-22	41.88	42.42	40.23	40.25	509965
2022-09-23	38.65	38.71	37.08	37.62	881711
2022-09-26	37.18	37.90	36.10	36.14	779211
2022-09-27	36.66	37.53	36.33	36.83	583399
2022-09-28	37.26	39.15	36.88	39.02	628796
2022-09-29	38.38	38.71	37.14	38.63	387927
2022-09-30	38.10	39.21	38.07	38.43	755035
2022-10-03	40.00	41.00	39.94	40.50	985574
2022-10-04	41.19	42.15	40.84	41.93	967739
2022-10-05	41.83	43.14	40.79	42.78	389218
2022-10-06	42.43	43.72	42.34	42.84	558303
2022-10-07	43.19	43.46	41.91	42.47	1602630
2022-10-10	42.68	42.95	40.82	41.85	1186319
2022-10-11	40.71	41.78	39.31	40.76	693323
2022-10-12	40.12	41.53	39.25	41.16	466679
2022-10-13	40.52	43.05	39.93	43.02	534623
2022-10-14	42.23	42.47	39.65	40.00	627441
2022-10-17	40.74	41.35	40.53	40.80	678789
2022-10-18	41.58	42.18	39.83	41.16	621212
2022-10-19	41.12	42.78	41.12	42.53	550973
2022-10-20	43.64	44.22	42.48	42.60	520450
2022-10-21	43.34	44.10	42.50	44.02	411372
2022-10-24	43.85	44.89	43.46	43.53	535998
2022-10-25	43.23	43.90	42.65	43.86	786721
2022-10-26	44.15	45.49	44.04	44.45	588234
2022-10-27	45.49	46.00	44.01	44.14	695886
2022-10-28	44.81	44.95	43.03	43.63	380215
2022-10-31	43.25	45.36	43.25	45.11	626210
2022-11-01	46.20	46.33	44.71	45.26	610546
2022-11-02	44.98	46.50	43.86	44.23	604919
2022-11-03	46.44	47.79	44.56	46.57	1187270
2022-11-04	47.25	48.88	47.04	48.81	918289
2022-11-07	49.00	49.53	47.75	48.64	528215
2022-11-08	48.50	48.74	47.60	48.02	549479
2022-11-09	46.82	46.95	45.46	45.57	596822
2022-11-10	46.61	47.28	46.11	46.45	678588
2022-11-11	47.90	48.20	47.07	48.13	897250
2022-11-14	47.77	48.67	46.61	46.64	595525
2022-11-15	47.56	48.07	46.10	47.28	647432
2022-11-16	46.58	47.14	45.29	46.39	621270
2022-11-17	45.57	46.63	45.29	46.06	478242
2022-11-18	45.04	45.95	43.67	45.70	519071
2022-11-21	44.50	45.07	42.99	44.44	672802
2022-11-22	45.39	46.20	44.86	46.15	451788
2022-11-23	45.45	46.06	44.45	44.58	610311
2022-11-25	45.31	47.33	45.30	46.26	322247
2022-11-28	44.96	45.46	44.47	44.53	451997
2022-11-29	45.33	45.79	44.37	44.40	706325
2022-11-30	45.15	45.43	44.17	45.38	540367
2022-12-01	46.05	46.19	44.64	44.69	341903
2022-12-02	44.48	45.50	44.41	44.65	588477
2022-12-05	45.25	45.94	42.91	43.25	687434
2022-12-06	43.17	43.46	41.65	42.19	533834
2022-12-07	42.54	43.54	41.07	41.29	860222
2022-12-08	42.22	42.48	40.33	40.69	615747
2022-12-09	40.81	41.13	39.95	40.34	702149
2022-12-12	40.74	42.26	40.44	42.14	662150
2022-12-13	43.40	43.73	42.48	43.23	684741
2022-12-14	43.69	44.09	43.00	43.15	519193
2022-12-15	42.87	43.45	42.17	43.32	524072
2022-12-16	41.98	43.32	41.59	43.17	1602272
2022-12-19	43.94	44.14	41.80	42.11	522413
2022-12-20	41.87	42.84	41.71	42.38	322673
2022-12-21	43.40	43.55	42.66	43.26	423584
2022-12-22	43.17	43.17	41.16	41.79	750986
2022-12-23	42.24	43.56	42.03	43.50	714472
2022-12-27	43.64	43.77	43.03	43.70	375063
2022-12-28	43.61	43.61	41.97	42.06	424477
2022-12-29	41.92	43.48	41.63	43.35	331251
2022-12-30	43.13	43.57	42.91	43.51	382391
2023-01-03	43.41	43.97	41.09	41.47	580058
2023-01-04	40.72	41.67	40.72	40.95	429820
2023-01-05	40.95	41.50	40.18	41.06	479624
2023-01-06	41.71	42.71	41.44	42.08	354334
2023-01-09	42.81	43.51	42.56	42.99	554796
2023-01-10	43.20	43.25	42.20	42.94	541532
2023-01-11	43.19	43.56	42.81	43.42	675990
2023-01-12	43.67	45.16	43.46	44.93	885233
2023-01-13	44.96	45.91	44.30	45.64	1503362
2023-01-17	45.69	46.66	45.67	46.19	564588
2023-01-18	46.49	47.67	45.45	45.49	785465
2023-01-19	45.16	47.28	45.00	46.96	967978
2023-01-20	47.46	47.84	46.39	47.32	665731
2023-01-23	47.52	48.19	46.76	47.19	793137
2023-01-24	46.96	47.82	46.59	47.20	742513
2023-01-25	46.99	47.39	46.02	47.04	713981
2023-01-26	47.37	48.16	47.02	47.83	459784
2023-01-27	47.30	47.30	42.36	43.16	2261189
2023-01-30	42.42	43.55	42.29	42.50	1083099
2023-01-31	42.27	42.73	41.37	42.73	1044738
2023-02-01	42.27	42.80	41.03	42.04	691479
2023-02-02	42.29	42.29	40.69	41.19	598622
2023-02-03	40.92	42.03	40.70	40.77	662072
2023-02-06	40.55	41.21	39.92	40.15	606372
2023-02-07	40.55	41.51	40.03	41.49	822441
2023-02-08	41.49	41.78	40.00	40.56	1603522
2023-02-09	40.77	41.05	39.96	40.40	754328
2023-02-10	41.03	42.60	40.89	42.49	812240
2023-02-13	42.09	42.21	41.54	41.75	321354
2023-02-14	41.28	41.79	40.80	41.40	455480
2023-02-15	40.58	41.36	40.01	41.15	636402
2023-02-16	40.79	41.85	40.77	40.86	479675
2023-02-17	40.36	40.36	39.26	39.57	503446
2023-02-21	39.26	40.00	38.68	38.75	687183
2023-02-22	38.94	39.48	38.14	38.73	529829
2023-02-23	39.43	40.07	38.60	39.61	804171
2023-02-24	41.00	43.64	39.03	42.70	2743785
2023-02-27	42.92	43.39	41.76	41.87	1214357
2023-02-28	42.29	43.15	41.84	42.20	1139890
2023-03-01	41.90	43.08	41.90	42.63	1064629
2023-03-02	42.46	43.92	42.18	43.35	941948
2023-03-03	42.54	44.42	42.42	43.97	937399
2023-03-06	43.77	44.11	43.47	43.68	515868
2023-03-07	43.38	43.94	43.15	43.38	447956
2023-03-08	43.26	43.72	42.15	42.33	677778
2023-03-09	42.44	42.95	41.57	41.62	583669
2023-03-10	41.35	41.69	40.15	40.37	557421
2023-03-13	39.18	39.92	38.26	38.83	824259
2023-03-14	39.25	40.04	37.66	38.14	998112
2023-03-15	36.63	37.26	34.98	36.04	1431364
2023-03-16	35.14	36.01	34.02	35.89	1341144
2023-03-17	35.99	36.52	35.18	35.32	1651887
2023-03-20	35.55	36.59	35.34	36.37	848666
2023-03-21	37.15	37.48	36.60	37.05	568266
2023-03-22	36.86	37.15	35.90	35.92	573623
2023-03-23	36.22	36.90	35.50	36.07	866574
2023-03-24	35.50	37.05	35.19	37.04	894233
2023-03-27	37.69	38.11	36.91	37.91	637059
2023-03-28	37.57	38.41	37.50	38.07	397179
2023-03-29	38.59	38.72	38.04	38.53	324992
2023-03-30	38.63	38.68	37.95	38.20	397439
2023-03-31	38.52	38.87	38.09	38.50	731281
2023-04-03	40.30	40.59	39.31	39.80	1286106
2023-04-04	39.89	39.89	38.49	39.20	776765
2023-04-05	39.16	40.12	38.91	39.79	615788
2023-04-06	39.67	39.83	39.19	39.47	530553
2023-04-10	39.70	40.13	39.33	39.59	837160
2023-04-11	39.89	40.30	39.71	40.13	555443
2023-04-12	40.36	40.42	39.67	39.87	523324
2023-04-13	39.97	40.93	39.69	40.73	475092
2023-04-14	40.87	41.14	40.12	41.13	473425
2023-04-17	41.36	41.43	39.86	40.16	510902
2023-04-18	40.06	40.82	39.87	40.81	298056
2023-04-19	40.20	40.42	39.45	40.01	460109
2023-04-20	39.50	39.72	39.22	39.40	465034
2023-04-21	39.48	39.65	38.95	39.52	608985
2023-04-24	39.28	40.51	39.12	40.23	377781
2023-04-25	39.63	39.86	38.79	39.00	291985
2023-04-26	38.69	39.45	38.56	38.90	335260
2023-04-27	38.90	39.52	38.50	39.30	371341
2023-04-28	39.30	40.98	39.15	40.50	626014
2023-05-01	39.80	40.68	39.80	40.23	809101
2023-05-02	40.32	41.70	39.29	40.22	856510
2023-05-03	39.52	39.89	38.56	38.92	788624
2023-05-04	39.06	39.44	37.71	38.42	444053
2023-05-05	39.68	40.09	39.08	39.25	637637
2023-05-08	39.91	40.47	39.44	39.70	757765
2023-05-09	39.46	40.00	39.26	39.71	994571
2023-05-10	40.04	40.11	39.32	39.71	749966
2023-05-11	39.11	39.50	38.88	39.41	501693
2023-05-12	39.67	39.80	38.87	39.23	449614
2023-05-15	39.62	40.05	39.11	39.83	574879
2023-05-16	39.65	39.93	38.63	38.65	358716
2023-05-17	39.17	39.55	38.59	39.40	456217
2023-05-18	39.02	39.80	38.74	39.77	308173
2023-05-19	40.20	40.24	39.15	39.24	546306
2023-05-22	39.33	40.00	39.24	39.72	731078
2023-05-23	40.10	40.36	39.55	39.59	962774
2023-05-24	39.95	40.61	39.66	40.23	1024156
2023-05-25	39.52	39.87	39.16	39.75	452795
2023-05-26	39.84	40.12	39.20	39.40	604551
2023-05-30	38.82	39.39	37.50	37.92	2065073
2023-05-31	37.74	37.87	37.21	37.54	926795
2023-06-01	37.55	38.58	37.55	37.92	1014102
2023-06-02	38.66	39.54	38.49	39.35	1129112
2023-06-05	40.96	41.25	40.02	39.35	1674479
2023-06-06	39.72	41.32	39.72	41.12	831047
2023-06-07	41.38	42.01	41.24	41.63	896476
2023-06-08	41.58	41.70	40.11	41.30	840348
2023-06-09	41.19	42.05	40.98	41.77	646943
2023-06-12	41.07	41.54	40.89	41.26	1122539
2023-06-13	41.92	42.69	41.77	41.93	1301796
2023-06-14	42.22	42.59	41.73	42.24	1726056
2023-06-15	42.56	43.45	42.44	42.80	1286867
2023-06-16	43.26	44.34	42.66	44.32	17635364
2023-06-20	43.76	44.18	42.95	43.43	2178019
2023-06-21	43.56	44.54	43.40	43.64	1099527
2023-06-22	42.99	43.29	42.64	43.00	1143952
2023-06-23	42.36	42.72	42.17	42.49	1601145
2023-06-26	42.57	43.63	42.57	43.23	876605
2023-06-27	42.92	44.53	42.90	44.21	846190
2023-06-28	43.88	45.40	43.66	45.14	1100186
2023-06-29	45.41	45.93	45.32	45.71	704312
2023-06-30	46.00	46.07	45.29	45.29	607733
2023-07-03	45.15	45.76	45.15	45.25	344231
2023-07-05	45.52	45.75	44.88	45.29	871158
2023-07-06	45.04	45.23	43.66	44.32	524637
2023-07-07	44.15	45.59	44.15	45.02	843832
2023-07-10	44.94	45.63	44.80	45.63	720088
2023-07-11	45.95	46.72	45.64	46.66	439140
2023-07-12	47.06	47.44	46.84	47.14	455246
2023-07-13	47.38	48.47	46.99	47.09	810276
2023-07-14	46.95	46.95	45.37	45.38	648245
2023-07-17	45.45	46.45	45.13	46.21	611649
2023-07-18	46.21	47.84	46.20	47.31	1007010
2023-07-19	47.30	48.32	47.18	48.12	731069
2023-07-20	48.35	49.21	48.17	49.15	773861
2023-07-21	49.54	49.54	48.80	49.25	589015
2023-07-24	49.72	50.98	49.52	50.68	1073282
2023-07-25	50.49	51.71	50.35	51.28	603689
2023-07-26	50.75	51.30	50.60	51.07	577799
2023-07-27	51.46	52.21	51.00	51.45	688632
2023-07-28	51.75	52.59	51.30	52.58	479249
2023-07-31	52.85	53.54	52.80	53.35	721122
2023-08-01	52.81	53.07	51.19	51.20	901729
2023-08-02	50.94	51.79	50.68	51.26	516462
2023-08-03	51.65	52.78	51.11	52.15	443949
2023-08-04	52.61	53.94	52.17	53.57	919627
2023-08-07	53.54	55.06	53.41	54.72	840316
2023-08-08	53.64	55.81	53.59	55.47	991939
2023-08-09	55.94	56.71	55.56	56.16	737182
2023-08-10	56.19	56.39	54.38	54.81	539184
2023-08-11	55.02	56.12	55.02	56.05	414831
2023-08-14	55.89	55.89	54.77	55.59	414469
2023-08-15	55.40	55.56	54.49	54.87	439986
2023-08-16	55.45	55.63	54.55	54.63	431096
2023-08-17	55.55	55.59	54.35	54.62	443580
2023-08-18	54.00	55.38	53.60	55.03	415867
2023-08-21	56.05	56.43	55.22	55.81	458852
2023-08-22	55.78	55.80	54.98	55.12	303204
2023-08-23	54.83	55.51	54.16	55.13	314816
2023-08-24	54.73	55.28	54.53	54.55	554526
2023-08-25	55.24	55.66	54.36	55.46	639771
2023-08-28	55.82	55.94	54.86	55.45	557614
2023-08-29	55.49	56.09	54.79	55.69	395901
2023-08-30	55.89	56.25	55.60	55.93	404807
2023-08-31	56.28	56.60	55.52	55.84	472384
2023-09-01	56.62	57.18	56.16	56.88	381557
2023-09-05	56.78	57.12	55.75	55.76	563666
2023-09-06	55.72	56.46	55.53	55.55	429165
2023-09-07	55.56	56.35	55.32	55.94	497518
2023-09-08	56.34	57.25	55.94	57.00	376157
2023-09-11	57.19	57.58	55.80	56.15	555756
2023-09-12	56.97	57.40	56.56	57.40	388695
2023-09-13	57.50	57.67	56.56	56.99	464631
2023-09-14	57.86	58.15	57.65	58.00	553433
2023-09-15	57.36	57.81	56.80	57.20	3269669
2023-09-18	58.04	58.33	56.99	57.26	410235
2023-09-19	57.95	58.08	56.92	57.43	387458
2023-09-20	57.09	57.59	56.34	56.36	300639
2023-09-21	56.38	56.68	55.35	55.41	337445
2023-09-22	55.84	56.32	55.21	55.24	265653
2023-09-25	55.25	56.68	55.00	56.63	450936
2023-09-26	56.06	56.51	55.54	56.30	441727
2023-09-27	57.48	58.44	57.12	57.74	520998
2023-09-28	57.42	58.19	57.18	57.83	716148
2023-09-29	57.80	57.80	55.71	56.01	1097688
2023-10-02	56.16	56.31	53.82	54.40	838953
2023-10-03	54.34	54.92	54.01	54.62	452409
2023-10-04	53.81	53.84	52.30	52.69	791931
2023-10-05	52.23	53.61	52.15	52.50	760368
2023-10-06	52.80	54.44	52.80	53.80	600697
2023-10-09	55.16	55.63	54.55	55.11	603576
2023-10-10	55.01	55.37	54.80	54.82	448256
2023-10-11	54.14	54.98	53.58	54.91	394711
2023-10-12	55.32	55.54	54.10	54.47	477169
2023-10-13	55.77	55.85	54.62	54.63	368621
2023-10-16	55.06	55.55	54.35	55.40	483458
2023-10-17	55.37	56.51	55.37	55.58	549512
2023-10-18	55.93	55.98	54.64	55.04	1049987
2023-10-19	54.47	55.98	54.04	55.21	657859
2023-10-20	55.18	55.24	54.03	54.26	356353
2023-10-23	53.48	54.02	53.17	53.48	420567
2023-10-24	53.99	53.99	52.93	53.01	234503
2023-10-25	52.85	53.28	52.63	53.02	244143
2023-10-26	52.53	53.31	51.60	52.99	300359
2023-10-27	52.97	52.97	51.67	52.04	465971
2023-10-30	52.42	52.93	51.55	52.35	538273
2023-10-31	52.52	53.03	51.85	52.59	384790
2023-11-01	52.72	53.25	51.92	52.29	481063
2023-11-02	52.46	53.13	51.26	52.50	894953
2023-11-03	52.50	52.84	51.32	51.85	785663
2023-11-06	51.78	51.99	50.71	50.73	530296
2023-11-07	49.96	50.39	49.01	50.01	501051
2023-11-08	49.92	50.66	49.71	50.12	525235
2023-11-09	50.48	51.19	50.29	50.68	565779
2023-11-10	51.14	51.51	50.31	50.32	669268
2023-11-13	50.46	50.65	50.10	50.38	374472
2023-11-14	51.02	52.04	50.80	52.04	425777
2023-11-15	51.70	52.84	51.70	51.78	423416
2023-11-16	51.46	51.55	50.35	51.28	439946
2023-11-17	51.78	52.69	51.68	52.41	489576
2023-11-20	52.63	52.85	51.71	51.88	370589
2023-11-21	51.76	52.17	51.20	51.60	223752
2023-11-22	50.48	51.70	49.79	51.16	345803
2023-11-24	50.98	52.43	50.98	51.74	145437
2023-11-27	51.27	51.55	50.84	51.49	367436
2023-11-28	51.67	52.10	51.37	51.51	208541
2023-11-29	51.83	51.89	50.80	51.17	436751
2023-11-30	51.57	52.35	51.00	51.21	548385
2023-12-01	51.19	52.30	51.19	51.72	457070
2023-12-04	51.24	51.60	50.83	51.33	533137
2023-12-05	51.43	51.43	50.50	50.57	416128
2023-12-06	50.25	50.63	49.16	49.19	483956
2023-12-07	49.34	49.65	48.67	49.12	1431509
2023-12-08	49.62	50.63	49.47	50.19	552654
2023-12-11	49.79	50.69	49.46	50.45	541501
2023-12-12	49.88	49.88	48.75	49.04	823207
2023-12-13	49.30	50.11	48.59	50.08	963025
2023-12-14	51.08	51.56	50.64	51.50	763079
2023-12-15	51.48	52.06	51.38	51.97	3462496
2023-12-18	52.78	53.25	52.31	52.97	638947
2023-12-19	53.00	54.75	52.80	54.74	651507
2023-12-20	55.02	56.07	53.84	54.07	841754
2023-12-21	54.28	54.81	53.75	54.73	427321
2023-12-22	54.95	55.12	53.89	54.30	498753
2023-12-26	54.75	55.88	54.43	55.63	476444
2023-12-27	55.55	56.05	55.40	55.87	371889
2023-12-28	55.69	55.92	54.90	54.94	362739
2023-12-29	54.93	54.98	54.41	54.68	353502
2024-01-02	54.84	55.61	53.77	54.00	573433
2024-01-03	53.60	54.62	53.00	53.97	516056
2024-01-04	54.63	54.63	52.08	52.09	624089
2024-01-05	51.40	51.70	50.83	51.57	730482
2024-01-08	50.74	52.24	50.19	52.05	535944
2024-01-09	51.93	51.93	50.62	51.67	632705
2024-01-10	51.70	51.96	50.78	51.09	353667
2024-01-11	51.17	51.47	50.69	51.26	370344
2024-01-12	52.41	52.67	51.38	51.68	338339
2024-01-16	51.53	51.99	50.05	50.31	422996
2024-01-17	49.60	50.52	49.60	50.11	300858
2024-01-18	50.27	50.55	49.63	50.44	433585
2024-01-19	50.42	50.67	49.80	50.56	375621
2024-01-22	50.54	50.76	50.09	50.54	559754
2024-01-23	50.48	50.96	50.11	50.25	468708
2024-01-24	50.79	51.15	50.40	51.09	331286
2024-01-25	51.68	51.68	50.98	51.53	765368
2024-01-26	51.66	51.75	50.44	50.87	317675
2024-01-29	50.85	51.16	50.23	51.03	502161
2024-01-30	50.39	51.02	50.34	50.69	694987
2024-01-31	50.70	50.70	47.65	47.68	894495
2024-02-01	48.05	48.54	47.03	47.54	707256
2024-02-02	47.35	47.43	46.70	46.81	499571
2024-02-05	46.40	46.67	45.70	46.21	382474
2024-02-06	46.28	47.40	46.28	47.01	433553
2024-02-07	47.25	53.57	47.25	53.22	3412427
2024-02-08	53.86	53.86	52.46	53.66	1270496
2024-02-09	53.68	54.13	51.86	52.25	860664
2024-02-12	52.98	54.36	52.98	53.53	813766
2024-02-13	52.83	53.44	51.76	52.46	728608
2024-02-14	52.86	53.10	51.44	52.48	600552
2024-02-15	52.70	54.09	52.69	53.93	707972
2024-02-16	54.08	54.25	53.37	53.92	474161
2024-02-20	53.42	53.70	52.96	53.25	401774
2024-02-21	53.59	54.94	53.59	54.71	542955
2024-02-22	54.21	54.94	53.90	54.82	430796
2024-02-23	54.04	54.39	53.24	54.02	388117
2024-02-26	53.78	54.29	53.39	54.00	469389
2024-02-27	54.18	55.01	53.85	55.00	516411
2024-02-28	54.00	55.59	51.38	52.68	1788107
2024-02-29	52.81	53.09	51.94	52.17	1590732
2024-03-01	52.36	54.19	52.36	53.96	1881270
2024-03-04	54.41	54.62	53.05	52.78	1167834
2024-03-05	52.62	53.88	52.62	53.27	631116
2024-03-06	53.50	54.11	52.80	53.13	674396
2024-03-07	53.35	54.15	48.16	48.85	2460099
2024-03-08	49.43	50.05	45.11	48.34	4193600
2024-03-11	49.27	52.06	49.23	51.95	3100260
2024-03-12	51.83	52.36	51.34	52.09	1522415
2024-03-13	52.11	53.69	52.11	53.02	1631250
2024-03-14	53.52	54.20	53.12	54.02	1264686
2024-03-15	53.91	55.10	53.47	53.98	7710877
2024-03-18	53.95	54.32	53.16	53.84	805079
2024-03-19	53.82	55.00	53.82	54.69	673134
2024-03-20	54.56	56.22	54.16	56.16	669328
2024-03-21	56.31	56.87	55.90	56.08	681544
2024-03-22	55.63	55.63	52.91	53.06	941734
2024-03-25	53.32	54.64	53.32	53.99	623787
2024-03-26	54.30	54.58	53.05	53.27	798215
2024-03-27	53.25	55.03	53.25	54.93	523950
2024-03-28	55.13	55.63	54.64	55.10	772476
2024-04-01	55.58	55.58	53.76	53.83	574986
2024-04-02	54.01	54.22	52.67	53.28	968512
2024-04-03	53.45	53.78	53.22	53.69	612652
2024-04-04	53.68	54.82	53.68	54.18	602395
2024-04-05	54.60	55.00	53.99	54.77	864783
2024-04-08	54.77	56.03	54.61	55.72	578365
2024-04-09	56.07	56.70	55.71	56.66	647391
2024-04-10	56.03	57.05	55.93	56.94	824129
2024-04-11	56.92	57.13	56.18	56.54	604075
2024-04-12	57.24	57.89	55.28	55.79	517413
2024-04-15	55.78	56.16	54.53	55.00	522407
2024-04-16	54.62	55.50	54.00	55.13	464764
2024-04-17	55.09	55.48	53.65	53.81	510753
2024-04-18	54.28	54.77	53.59	53.69	427140
2024-04-19	53.43	54.81	53.43	54.43	340485
2024-04-22	54.24	55.15	53.63	54.94	484229
2024-04-23	55.10	56.29	54.69	55.76	520186
2024-04-24	55.58	55.75	54.70	54.93	380730
2024-04-25	54.77	55.38	53.78	55.26	341593
2024-04-26	55.13	55.28	54.51	54.90	299069
2024-04-29	54.91	55.71	54.91	55.54	294442
2024-04-30	55.20	55.20	52.79	52.86	487867
2024-05-01	52.74	52.81	51.05	51.09	593150
2024-05-02	51.44	52.27	51.22	51.50	491117
2024-05-03	51.64	51.87	51.12	51.68	460180
2024-05-06	52.10	53.42	51.77	52.69	416437
2024-05-07	52.61	53.30	52.52	52.94	416037
2024-05-08	54.51	54.51	49.80	50.09	1351556
2024-05-09	50.23	51.15	50.11	50.19	742193
2024-05-10	50.31	50.77	48.77	48.78	885448
2024-05-13	49.03	49.03	47.96	48.22	1064565
2024-05-14	48.25	48.59	47.14	47.87	1051503
2024-05-15	47.73	48.96	47.41	48.62	906077
2024-05-16	48.66	49.59	48.45	49.25	1076997
2024-05-17	49.60	49.63	48.98	49.40	761568
2024-05-20	49.40	49.93	48.66	48.74	640650
2024-05-21	48.58	48.93	47.80	47.91	664225
2024-05-22	48.00	48.15	46.86	47.39	662782
2024-05-23	47.42	47.87	46.37	46.73	905203
2024-05-24	47.04	47.35	46.78	47.21	617429
2024-05-28	47.26	48.60	47.26	47.89	691589
2024-05-29	47.79	47.79	46.35	46.38	819006
2024-05-30	46.44	47.48	46.44	46.83	714728
2024-05-31	46.92	48.00	46.75	47.35	886080
2024-06-03	47.49	47.49	44.71	44.85	738420
2024-06-04	44.37	44.38	43.30	43.91	1079362
2024-06-05	44.04	44.87	44.04	44.64	778889
2024-06-06	45.20	47.43	44.78	47.15	1566540
2024-06-07	46.37	47.55	46.25	47.50	958855
2024-06-10	47.48	48.05	47.34	47.39	1059361
2024-06-11	47.11	47.23	46.02	46.40	833829
2024-06-12	47.26	48.88	46.52	48.78	1626681
2024-06-13	48.60	49.71	48.32	49.04	1645906
2024-06-14	48.98	49.21	48.06	48.73	1066954
2024-06-17	48.88	49.80	48.78	49.76	1081797
2024-06-18	49.77	50.95	49.59	50.31	948795
2024-06-20	50.41	50.98	49.58	49.62	1285749
2024-06-21	49.75	49.76	48.20	48.64	9305478
2024-06-24	49.01	51.58	49.01	51.51	910747
2024-06-25	51.36	51.58	50.78	51.49	497214
2024-06-26	51.49	52.04	50.76	51.72	981573
2024-06-27	52.11	52.89	51.93	52.64	1020750
2024-06-28	52.99	53.92	52.68	53.22	1499362
2024-07-01	53.28	54.12	52.20	52.54	868776
2024-07-02	53.00	53.74	51.75	52.60	695130
2024-07-03	52.54	53.24	52.40	52.92	362168
2024-07-05	52.83	52.83	51.20	51.32	630812
2024-07-08	51.27	51.98	50.96	51.88	441412
2024-07-09	51.35	51.81	50.36	50.41	864849
2024-07-10	50.30	51.76	50.30	51.72	484419
2024-07-11	52.37	53.38	51.45	52.91	633347
2024-07-12	52.91	53.35	51.35	51.40	952605
2024-07-15	51.94	53.35	51.17	52.19	633535
2024-07-16	52.24	53.10	52.22	52.97	556460
2024-07-17	53.15	53.85	51.93	51.95	646251
2024-07-18	51.71	52.69	51.52	52.27	540283
2024-07-19	52.27	52.27	51.21	51.89	550111
2024-07-22	51.92	52.05	51.25	51.47	483264
2024-07-23	50.96	51.63	50.62	50.99	569310
2024-07-24	51.18	51.55	49.79	49.82	504253
2024-07-25	49.97	51.04	49.45	50.38	686410
2024-07-26	50.88	51.22	50.07	51.12	631364
2024-07-29	51.30	52.05	50.22	50.96	467682
2024-07-30	50.66	51.06	49.89	50.26	554434
2024-07-31	50.93	52.41	50.93	51.44	821097
2024-08-01	51.75	52.10	48.39	48.93	955189
2024-08-02	47.83	47.87	46.78	47.40	747641
2024-08-05	45.89	45.98	43.93	44.00	1217630
2024-08-06	44.02	44.40	43.09	43.29	1673307
2024-08-07	44.59	46.01	44.34	45.71	1254639
2024-08-08	46.63	49.34	46.15	48.42	1341532
2024-08-09	48.02	48.23	46.82	47.17	780752
2024-08-12	47.49	48.13	47.40	47.79	628378
2024-08-13	47.79	48.66	47.34	48.59	692834
2024-08-14	50.22	50.22	48.70	48.96	738241
2024-08-15	49.84	51.06	48.96	50.46	1037325
2024-08-16	49.83	50.55	49.62	50.29	872015
2024-08-19	50.56	51.36	50.22	50.47	708842
2024-08-20	50.36	50.38	49.05	49.49	475461
2024-08-21	50.83	52.03	50.10	51.52	1031773
2024-08-22	51.45	52.12	51.26	51.36	537691
2024-08-23	52.10	52.60	51.30	51.85	750917
2024-08-26	52.74	53.24	52.09	52.50	465834
2024-08-27	52.28	52.56	51.65	52.23	353895
2024-08-28	51.69	52.27	51.45	52.15	439125
2024-08-29	52.82	53.58	52.35	52.83	497542
2024-08-30	52.23	52.62	51.78	52.47	488452
2024-09-03	51.20	51.55	49.62	49.77	617056
2024-09-04	50.00	50.67	48.66	48.92	618854
2024-09-05	49.49	49.65	48.67	49.27	686426
2024-09-06	49.24	50.01	48.03	48.14	938550
2024-09-09	47.82	48.39	47.23	47.69	1089685
2024-09-10	47.90	48.24	47.43	47.84	764530
2024-09-11	48.10	48.49	46.90	48.40	712945
2024-09-12	48.54	49.31	47.81	48.78	546393
2024-09-13	49.27	50.44	49.18	49.93	721623
2024-09-16	50.42	50.94	49.82	50.90	620238
2024-09-17	51.34	53.16	51.19	52.60	855233
2024-09-18	52.36	53.37	51.89	52.31	908997
2024-09-19	53.72	53.72	52.59	52.76	585056
2024-09-20	52.50	53.24	51.44	52.85	2240446
2024-09-23	53.04	54.03	52.71	53.44	671279
2024-09-24	53.83	54.47	53.11	54.04	786253
2024-09-25	53.64	53.88	51.34	51.35	780033
2024-09-26	50.67	51.06	49.28	49.76	1560349
2024-09-27	50.58	51.98	50.33	51.47	725257
2024-09-30	51.29	52.78	50.93	52.47	699987
2024-10-01	51.89	53.56	51.54	52.78	732803
2024-10-02	53.87	53.87	52.34	52.68	520528
2024-10-03	52.63	53.71	52.09	53.64	577956
2024-10-04	54.71	54.83	53.50	54.25	496224
2024-10-07	54.30	54.87	54.01	54.18	543599
2024-10-08	53.37	53.37	51.22	52.58	799476
2024-10-09	52.13	52.57	51.23	51.52	505206
2024-10-10	51.40	51.98	51.16	51.84	458628
2024-10-11	51.57	54.11	51.54	53.69	788291
2024-10-14	52.77	53.22	52.42	53.12	403912
2024-10-15	51.31	51.68	50.63	51.03	530678
2024-10-16	52.07	52.88	51.80	51.90	1172876
2024-10-17	52.05	52.34	51.17	52.32	635071
2024-10-18	52.20	52.20	51.25	51.28	621010
2024-10-21	51.93	51.93	50.26	50.41	570172
2024-10-22	51.25	53.53	50.89	53.46	977047
2024-10-23	53.08	53.42	52.01	52.58	513902
2024-10-24	53.53	53.69	52.78	53.15	596382
2024-10-25	53.44	53.63	52.36	52.44	540815
2024-10-28	51.09	52.47	50.69	52.40	467600
2024-10-29	51.69	52.59	51.65	52.09	360687
2024-10-30	52.06	52.98	52.06	52.32	418851
2024-10-31	52.71	52.87	51.90	51.97	599630
2024-11-01	52.38	52.89	51.65	51.93	422755
2024-11-04	52.40	53.05	52.16	52.86	446437
2024-11-05	52.76	53.99	52.59	53.96	619955
2024-11-06	55.75	60.41	55.16	56.85	2128381
2024-11-07	56.16	57.04	55.89	56.57	1035075
2024-11-08	56.59	56.97	55.76	56.93	757792
2024-11-11	57.78	59.43	57.09	59.24	890276
2024-11-12	59.24	59.95	58.39	58.51	777853
2024-11-13	58.81	58.81	57.45	57.48	618118
2024-11-14	58.11	58.66	57.51	58.41	508513
2024-11-15	58.62	59.37	56.32	56.57	595351
2024-11-18	57.27	57.92	56.65	57.27	426730
2024-11-19	56.42	57.68	56.42	57.67	357620
2024-11-20	57.68	58.57	57.53	58.16	462948
2024-11-21	58.99	59.97	58.60	59.58	585115
2024-11-22	59.43	60.08	59.37	59.59	539264
2024-11-25	59.03	59.59	57.98	58.05	789674
2024-11-26	58.50	58.60	57.30	58.56	572572
2024-11-27	58.36	59.50	58.31	58.47	400171
2024-11-29	59.02	59.24	58.54	58.77	321419
2024-12-02	59.24	59.38	57.08	57.35	637877
2024-12-03	57.56	57.79	56.79	57.33	576818
2024-12-04	57.27	57.27	54.81	55.02	486050
2024-12-05	55.16	56.11	54.63	55.32	601777
2024-12-06	55.13	55.32	52.54	53.60	534747
2024-12-09	54.84	57.50	54.67	56.36	812521
2024-12-10	56.54	56.63	54.73	54.83	491677
2024-12-11	55.23	57.00	55.20	56.82	699372
2024-12-12	56.62	56.82	54.53	55.24	713951
2024-12-13	55.38	55.56	54.48	54.92	497742
2024-12-16	54.59	54.87	53.19	53.81	552295
2024-12-17	53.46	53.61	52.28	53.26	694323
2024-12-18	53.24	53.90	50.93	51.17	781656
2024-12-19	52.28	52.94	50.65	50.98	825229
2024-12-20	49.87	51.48	49.87	50.56	3532982
2024-12-23	51.00	51.43	50.16	50.78	433785
2024-12-24	50.80	51.68	50.34	51.50	252048
2024-12-26	51.19	51.48	50.59	51.20	380694
2024-12-27	50.85	51.43	49.79	50.23	495778
2024-12-30	50.45	51.12	50.11	50.52	481726
2024-12-31	50.92	52.76	50.37	51.89	1003975
2025-01-02	52.60	53.42	51.60	52.01	744116
2025-01-03	52.36	52.41	51.47	51.94	699024
2025-01-06	52.45	53.52	51.95	52.20	611345
2025-01-07	52.60	52.91	51.80	52.49	574721
2025-01-08	51.90	52.99	51.90	52.63	1936598
2025-01-10	53.42	54.02	51.50	52.73	1065399
2025-01-13	53.00	54.60	52.88	54.26	927344
2025-01-14	53.82	54.67	52.51	53.87	918996
2025-01-15	54.55	54.55	53.46	54.10	615702
2025-01-16	52.56	54.25	52.56	53.97	511254
2025-01-17	53.92	54.27	52.82	53.62	777026
2025-01-21	53.86	54.55	53.30	54.42	972917
2025-01-22	54.50	55.06	53.97	54.26	539796
2025-01-23	54.30	54.86	53.15	53.26	800031
2025-01-24	53.25	53.25	52.02	52.51	443953
2025-01-27	51.82	52.98	51.04	51.09	600188
2025-01-28	51.03	51.83	50.24	51.09	413862
2025-01-29	50.80	51.50	50.70	51.00	434844
2025-01-30	51.51	51.55	50.52	51.02	337607
2025-01-31	50.94	51.02	48.79	49.20	797317
2025-02-03	49.54	49.97	48.40	48.53	510297
2025-02-04	47.89	49.27	47.87	48.57	536653
2025-02-05	48.79	48.82	47.74	48.16	654008
2025-02-06	48.36	48.37	47.49	47.95	616032
2025-02-07	48.26	48.29	46.86	46.94	560033
2025-02-10	47.68	48.59	47.39	48.57	797790
2025-02-11	48.80	49.21	48.15	48.21	468563
2025-02-12	47.66	47.78	45.77	45.79	626084
2025-02-13	45.94	46.39	45.25	46.29	642551
2025-02-14	46.61	48.42	46.47	48.23	1013884
2025-02-18	48.44	48.50	47.10	48.24	850833
2025-02-19	48.24	49.12	48.09	48.69	672243
2025-02-20	48.39	48.97	48.08	48.78	508309
2025-02-21	48.89	48.89	47.24	47.35	725221
2025-02-24	47.45	47.64	46.52	46.52	594559
2025-02-25	46.50	47.03	45.18	45.52	718749
2025-02-26	45.52	45.70	44.71	45.18	534435
2025-02-27	45.14	45.45	44.51	44.68	692962
2025-02-28	44.26	44.67	43.82	44.62	719239
2025-03-03	45.84	45.84	39.17	39.73	1624146
2025-03-04	39.32	39.61	38.02	39.17	1372171
2025-03-05	38.17	40.60	38.17	40.27	1316357
2025-03-06	39.80	41.43	39.51	40.97	1103704
2025-03-07	41.87	42.36	40.99	41.10	877835
2025-03-10	41.15	42.22	41.04	41.53	980203
2025-03-11	41.86	43.37	41.86	42.90	1253097
2025-03-12	42.80	43.96	42.61	42.65	1125393
2025-03-13	42.28	43.65	41.57	42.05	817192
2025-03-14	42.60	43.66	42.45	43.60	780413
2025-03-17	43.34	43.54	42.69	43.17	1928145
2025-03-18	43.50	43.87	42.96	43.55	1151396
2025-03-19	43.62	45.23	43.62	44.82	1035876
2025-03-20	44.26	45.23	44.04	44.42	1013628
2025-03-21	44.20	44.52	43.37	43.76	13118301
2025-03-24	44.54	44.58	43.61	44.04	810350
2025-03-25	43.97	44.52	43.81	43.99	669164
2025-03-26	44.39	45.51	44.22	44.51	576603
2025-03-27	44.32	44.56	43.45	44.24	759891
2025-03-28	43.98	44.21	43.31	43.83	898592
2025-03-31	43.69	44.26	43.13	43.97	786361
2025-04-01	43.85	45.38	43.50	45.31	1024734
2025-04-02	44.54	45.65	44.43	45.63	803593
2025-04-03	42.36	42.83	40.30	40.58	618996
2025-04-04	38.98	38.98	34.43	34.83	1547552
2025-04-07	32.83	35.96	32.33	34.22	1313050
2025-04-08	35.02	35.19	31.82	32.40	1268865
2025-04-09	31.75	37.17	30.97	36.47	1352688
2025-04-10	34.80	35.15	32.74	33.49	855503
2025-04-11	33.70	34.48	32.48	34.33	875815
2025-04-14	35.44	35.44	33.69	34.39	679609
2025-04-15	34.12	34.74	34.09	34.42	727439
2025-04-16	34.37	35.39	34.37	34.63	476460
2025-04-17	35.03	36.08	35.03	35.68	528667
2025-04-21	35.20	35.39	33.85	34.32	739604
2025-04-22	35.14	35.46	34.55	34.99	735180
2025-04-23	35.67	36.22	34.56	34.87	632207
2025-04-24	35.13	35.70	34.63	35.36	621020
2025-04-25	34.83	35.88	34.83	35.62	884172
2025-04-28	35.41	35.94	35.26	35.74	648250
2025-04-29	35.13	35.56	34.85	35.22	501355
2025-04-30	34.57	35.15	34.09	34.51	852781
2025-05-01	34.32	35.70	34.32	35.41	569443
2025-05-02	35.93	36.47	35.11	36.22	587945
2025-05-05	35.58	35.82	34.87	34.94	725534
2025-05-06	35.21	36.02	35.04	35.51	650174
2025-05-07	37.29	38.57	35.93	38.47	1941741
2025-05-08	39.29	41.12	38.96	40.71	923796
2025-05-09	41.32	41.61	40.18	40.58	933029
2025-05-12	43.23	43.44	41.61	42.16	1110562
2025-05-13	42.23	44.11	42.15	43.80	1108875
2025-05-14	43.44	44.10	43.34	43.78	807158
2025-05-15	42.74	43.17	42.22	43.16	549252
2025-05-16	43.20	43.20	42.39	42.60	508897
2025-05-19	42.20	43.26	41.65	43.20	1168440
2025-05-20	43.36	43.88	43.16	43.36	1377929
2025-05-21	43.07	43.40	42.37	42.41	930250
2025-05-22	41.89	42.48	41.45	42.25	628305
2025-05-23	41.13	42.26	41.13	42.09	441794
2025-05-27	42.44	42.83	41.88	42.69	749955
2025-05-28	43.02	43.08	42.39	42.51	582751
2025-05-29	42.65	42.88	42.20	42.30	524715
2025-05-30	43.01	44.38	42.80	44.17	1852282
2025-06-02	45.54	45.54	44.45	44.99	1803093
2025-06-03	44.64	46.31	44.45	45.67	1384018
2025-06-04	45.58	46.11	44.23	44.29	610644
2025-06-05	44.53	44.53	43.75	43.99	763886
2025-06-06	44.63	45.17	44.26	44.64	691074
2025-06-09	45.24	45.24	44.33	44.76	654776
2025-06-10	45.47	46.12	44.91	45.34	828732
2025-06-11	45.72	46.63	45.41	46.21	766740
2025-06-12	45.87	46.26	45.50	46.26	519026
2025-06-13	47.51	48.05	46.20	47.27	911607
2025-06-16	46.79	47.19	46.06	47.10	598725
2025-06-17	47.62	47.92	46.67	47.09	803259
2025-06-18	47.16	47.50	45.70	46.05	906307
2025-06-20	46.29	46.69	45.57	46.61	2583732
2025-06-23	47.94	47.94	46.01	46.34	1054758
2025-06-24	45.49	46.23	45.10	45.73	678342
2025-06-25	45.48	45.68	44.92	45.02	494255

Explore More About CRC

Coins representing dividend payouts and trends

CRC Dividend History

Discover California Resources Corp'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

CRC Stock Split History

Discover California Resources Corp'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

CRC Historical Prices

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

Web Analytics