CSTM Historical Prices

Summary

Key Stock Metrics

9.04

(February 19, 2025)

52-Week Low

23.20

(April 4, 2024)

52-Week High

32.61

(July 1, 2014)

All-Time High

10.09

(March 31, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2013-05-23	13.50	14.65	13.26	14.53	9415870
2013-05-24	14.94	15.00	14.70	14.82	2020496
2013-05-28	14.87	15.15	14.83	14.85	1747486
2013-05-29	14.84	14.98	14.60	14.63	462040
2013-05-30	14.74	14.82	14.65	14.78	556806
2013-05-31	14.70	14.85	14.70	14.70	414246
2013-06-03	14.90	15.18	14.72	15.01	558807
2013-06-04	15.01	15.64	14.95	15.06	580481
2013-06-05	15.00	15.09	14.90	14.98	261215
2013-06-06	14.95	15.10	14.93	14.95	130182
2013-06-07	14.98	15.16	14.98	15.04	188328
2013-06-10	15.00	15.17	14.96	15.11	227359
2013-06-11	14.92	15.09	14.75	14.82	575468
2013-06-12	14.99	15.09	14.82	14.88	227249
2013-06-13	14.95	15.02	14.90	14.95	183395
2013-06-14	14.95	15.15	14.94	15.15	344768
2013-06-17	15.26	15.26	14.95	15.03	314953
2013-06-18	15.00	15.25	15.00	15.21	229222
2013-06-19	15.21	15.62	15.13	15.43	308526
2013-06-20	15.23	15.60	15.16	15.46	564923
2013-06-21	15.54	15.54	15.26	15.32	292579
2013-06-24	15.20	15.35	14.78	15.15	470761
2013-06-25	15.26	15.26	14.93	14.98	675537
2013-06-26	15.07	15.26	14.94	15.10	402250
2013-06-27	15.18	16.00	15.09	15.88	360182
2013-06-28	15.91	16.47	15.73	16.15	371186
2013-07-01	16.24	16.81	16.13	16.25	354771
2013-07-02	16.40	16.59	15.75	15.86	398931
2013-07-03	15.76	16.28	15.76	16.18	29725
2013-07-05	16.30	16.32	16.04	16.32	40393
2013-07-08	16.43	16.65	16.40	16.54	254321
2013-07-09	16.68	16.85	16.30	16.37	129891
2013-07-10	16.43	16.84	16.39	16.83	207761
2013-07-11	17.09	17.69	16.99	17.19	449611
2013-07-12	17.13	17.22	16.52	17.01	177665
2013-07-15	16.99	17.11	16.85	17.10	18392
2013-07-16	17.16	17.63	16.86	17.18	224471
2013-07-17	17.14	17.39	16.75	16.96	165031
2013-07-18	17.00	17.45	16.95	17.45	74247
2013-07-19	17.50	17.64	17.20	17.35	57512
2013-07-22	17.49	17.93	17.30	17.68	241998
2013-07-23	17.81	17.82	17.03	17.57	159038
2013-07-24	17.69	17.71	16.96	17.12	97088
2013-07-25	17.06	17.61	16.73	17.50	376355
2013-07-26	17.50	18.29	17.34	18.02	357202
2013-07-29	17.93	18.55	17.93	18.33	421763
2013-07-30	18.34	18.65	17.70	18.36	125967
2013-07-31	18.42	18.69	17.88	18.21	324757
2013-08-01	18.23	18.32	17.69	18.11	95255
2013-08-02	18.12	18.54	18.12	18.36	58161
2013-08-05	18.36	19.12	18.36	18.66	251653
2013-08-06	18.64	18.82	18.25	18.60	81986
2013-08-07	18.43	18.60	17.57	17.96	153224
2013-08-08	18.16	18.39	17.87	18.29	73689
2013-08-09	18.35	18.35	17.82	17.99	67635
2013-08-12	17.89	17.89	17.45	17.66	77215
2013-08-13	17.69	18.54	17.46	17.99	76229
2013-08-14	17.93	18.32	17.82	18.21	130996
2013-08-15	18.20	18.68	17.90	18.02	177283
2013-08-16	18.14	18.26	17.60	17.85	171969
2013-08-19	17.82	17.85	17.50	17.74	101049
2013-08-20	17.72	18.28	17.63	17.67	230356
2013-08-21	17.74	18.03	17.39	17.61	58320
2013-08-22	17.91	17.91	17.52	17.65	54228
2013-08-23	17.49	17.94	17.20	17.62	33139
2013-08-26	17.61	18.22	17.50	18.11	135306
2013-08-27	18.07	18.50	17.99	18.04	222303
2013-08-28	17.98	18.76	17.82	18.19	136458
2013-08-29	18.07	18.36	17.64	17.83	199289
2013-08-30	17.87	18.09	17.55	17.70	227235
2013-09-03	17.92	18.95	17.92	18.85	167785
2013-09-04	18.85	19.64	18.66	19.55	492197
2013-09-05	19.46	20.67	19.44	19.90	416715
2013-09-06	20.19	20.19	19.73	19.88	91892
2013-09-09	20.00	20.20	19.52	19.94	153008
2013-09-10	20.00	20.20	19.79	19.94	130368
2013-09-11	20.00	20.00	19.60	19.71	106219
2013-09-12	19.68	19.68	18.82	19.28	190696
2013-09-13	19.46	19.56	19.12	19.52	219344
2013-09-16	19.70	20.15	19.37	19.40	649939
2013-09-17	19.46	19.87	19.34	19.44	90935
2013-09-18	19.51	20.23	19.13	20.13	424550
2013-09-19	20.22	20.53	19.87	20.03	260133
2013-09-20	20.20	20.31	19.66	19.73	37391
2013-09-23	19.67	19.72	19.13	19.45	60725
2013-09-24	19.42	19.59	19.08	19.32	50243
2013-09-25	19.40	19.42	17.92	18.88	223058
2013-09-26	18.90	19.17	18.87	19.01	130822
2013-09-27	19.06	19.18	18.62	19.18	139962
2013-09-30	19.13	19.53	18.92	19.40	84717
2013-10-01	19.37	19.68	18.40	18.57	218792
2013-10-02	18.45	18.61	17.71	18.27	432267
2013-10-03	18.31	18.58	17.97	18.08	134166
2013-10-04	18.30	18.61	17.50	18.44	122375
2013-10-07	19.00	19.06	18.25	18.36	264001
2013-10-08	18.50	18.87	18.33	18.39	126144
2013-10-09	18.40	18.53	17.62	18.08	144183
2013-10-10	18.21	18.84	18.19	18.42	127502
2013-10-11	18.36	19.05	18.36	18.66	130344
2013-10-14	18.54	18.90	18.39	18.71	29377
2013-10-15	18.70	19.26	18.42	18.85	193449
2013-10-16	18.95	19.43	18.88	18.93	141937
2013-10-17	18.99	19.14	18.61	18.75	174958
2013-10-18	18.94	18.94	17.80	17.90	533082
2013-10-21	17.90	17.97	16.80	17.45	901388
2013-10-22	17.49	18.36	17.39	18.15	363389
2013-10-23	18.13	18.59	17.97	18.28	203290
2013-10-24	18.19	18.23	17.63	18.05	312665
2013-10-25	18.09	18.65	17.99	18.56	56574
2013-10-28	18.50	19.30	18.49	19.00	95333
2013-10-29	19.12	19.39	18.84	18.87	93397
2013-10-30	18.87	19.52	18.29	18.52	102196
2013-10-31	18.50	18.87	18.24	18.47	42698
2013-11-01	18.50	18.77	18.48	18.75	71686
2013-11-04	18.76	18.88	18.60	18.76	61580
2013-11-05	18.34	18.49	17.56	18.07	459510
2013-11-06	18.04	18.21	16.60	16.69	1087574
2013-11-07	17.25	17.98	16.90	17.22	676627
2013-11-08	17.53	18.98	17.50	18.85	5790203
2013-11-11	18.37	19.13	18.25	18.43	703970
2013-11-12	18.35	18.80	18.05	18.50	524559
2013-11-13	18.34	18.68	18.26	18.55	266174
2013-11-14	18.54	20.45	18.27	20.09	598959
2013-11-15	20.50	21.01	19.95	20.15	387381
2013-11-18	20.20	20.23	19.72	19.99	271837
2013-11-19	20.00	20.36	19.56	20.00	205262
2013-11-20	20.01	20.40	19.86	19.88	146238
2013-11-21	20.17	21.53	20.03	21.44	528315
2013-11-22	21.73	21.98	21.45	21.93	264221
2013-11-25	21.92	21.92	21.28	21.37	489038
2013-11-26	21.85	22.35	21.25	21.52	227898
2013-11-27	21.66	21.87	21.43	21.46	160409
2013-11-29	21.55	21.72	21.04	21.62	75144
2013-12-02	21.66	21.93	21.10	21.81	292217
2013-12-03	21.78	21.97	21.78	21.89	361549
2013-12-04	21.84	21.95	21.58	21.71	73577
2013-12-05	21.68	21.68	20.96	21.36	313261
2013-12-06	20.79	21.12	19.97	21.00	693974
2013-12-09	21.09	21.58	20.80	21.48	281384
2013-12-10	21.71	22.00	21.42	21.55	420009
2013-12-11	21.57	21.70	20.65	21.07	342565
2013-12-12	21.30	22.20	20.72	21.07	3519466
2013-12-13	21.10	21.74	21.04	21.71	244647
2013-12-16	21.67	22.02	21.11	21.81	339630
2013-12-17	21.77	21.89	21.67	21.81	107083
2013-12-18	21.88	22.16	21.77	21.93	420413
2013-12-19	21.98	22.30	21.77	21.92	268141
2013-12-20	22.02	22.64	22.00	22.40	569893
2013-12-23	22.64	22.74	22.38	22.57	347760
2013-12-24	22.75	23.13	22.70	22.89	110202
2013-12-26	22.88	23.04	22.68	22.70	116343
2013-12-27	22.86	23.47	22.65	23.03	153714
2013-12-30	23.13	23.25	22.90	22.96	220304
2013-12-31	23.06	23.35	22.82	23.27	101693
2014-01-02	23.02	23.74	22.63	23.60	309071
2014-01-03	23.60	23.71	23.32	23.63	246538
2014-01-06	23.56	23.69	23.01	23.21	231521
2014-01-07	23.36	24.00	23.34	23.76	349204
2014-01-08	23.81	24.25	23.57	23.63	676952
2014-01-09	23.64	23.87	22.56	23.00	563365
2014-01-10	23.21	23.51	22.57	22.98	251864
2014-01-13	23.18	23.18	22.15	22.22	445359
2014-01-14	22.23	22.60	21.99	22.51	138187
2014-01-15	22.65	24.18	22.50	23.99	603802
2014-01-16	24.00	24.36	23.55	23.88	553213
2014-01-17	23.91	24.25	23.40	23.98	367649
2014-01-21	24.13	24.50	23.89	24.30	569372
2014-01-22	24.42	24.42	24.01	24.26	462740
2014-01-23	24.50	24.73	24.20	24.59	550746
2014-01-24	24.39	24.42	23.16	24.23	689724
2014-01-27	25.47	25.79	24.59	25.30	1621256
2014-01-28	25.28	26.50	24.29	25.96	1060705
2014-01-29	25.71	26.10	24.75	25.60	646885
2014-01-30	25.90	26.29	25.45	25.85	744988
2014-01-31	25.66	26.42	25.52	25.91	442960
2014-02-03	26.07	26.79	25.38	25.44	1047768
2014-02-04	25.49	25.82	24.79	24.81	642351
2014-02-05	24.77	25.31	24.52	24.91	518972
2014-02-06	24.40	25.01	24.30	24.40	4500058
2014-02-07	24.66	24.85	24.33	24.62	2181833
2014-02-10	24.74	24.81	24.49	24.79	634462
2014-02-11	25.50	25.60	25.18	25.25	1963402
2014-02-12	25.45	26.23	25.20	26.14	1994183
2014-02-13	26.13	26.79	26.02	26.30	855677
2014-02-14	26.47	26.71	26.06	26.52	675953
2014-02-18	26.81	27.21	26.56	27.18	872864
2014-02-19	27.23	28.08	27.18	27.59	949931
2014-02-20	27.59	28.04	27.08	27.99	732432
2014-02-21	28.21	29.08	27.80	28.37	1192024
2014-02-24	28.48	28.57	27.91	28.21	732144
2014-02-25	28.28	28.35	27.96	28.13	361946
2014-02-26	28.71	29.03	27.47	27.72	1674076
2014-02-27	27.60	28.57	27.56	27.88	1848954
2014-02-28	27.90	28.06	27.42	27.79	1092003
2014-03-03	27.79	28.07	27.65	27.73	486937
2014-03-04	28.04	28.13	27.76	27.89	657203
2014-03-05	27.88	28.66	27.67	27.75	1457030
2014-03-06	28.42	28.90	28.06	28.77	6660063
2014-03-07	28.90	28.90	27.92	28.10	1642930
2014-03-10	28.14	28.22	27.62	27.84	1245120
2014-03-11	27.92	28.10	27.71	27.78	530529
2014-03-12	27.61	27.74	26.80	27.63	1609465
2014-03-13	27.82	27.94	26.88	26.91	1059796
2014-03-14	26.70	27.26	26.38	27.17	1338653
2014-03-17	27.43	28.00	27.30	27.81	888392
2014-03-18	27.95	28.18	27.95	28.12	742905
2014-03-19	28.06	28.12	27.19	27.45	1441600
2014-03-20	27.23	28.19	27.00	27.67	1288658
2014-03-21	27.94	28.18	27.33	27.52	1413471
2014-03-24	27.61	27.72	27.20	27.23	610979
2014-03-25	27.53	28.21	27.34	28.05	1618911
2014-03-26	28.06	28.49	27.91	28.22	705158
2014-03-27	28.26	28.54	27.90	28.46	1107981
2014-03-28	28.93	29.08	28.59	28.74	711948
2014-03-31	28.84	29.42	28.81	29.35	1475215
2014-04-01	29.40	30.04	29.14	30.00	1507589
2014-04-02	30.12	30.33	29.70	29.86	593892
2014-04-03	30.06	30.06	29.69	29.85	389135
2014-04-04	29.85	30.00	29.58	29.75	1203081
2014-04-07	29.59	29.84	28.23	28.42	1297882
2014-04-08	29.26	29.48	28.51	28.71	1451361
2014-04-09	29.35	30.00	28.92	29.79	1877828
2014-04-10	29.96	30.17	28.28	28.63	2121300
2014-04-11	28.28	28.68	27.04	27.48	2279614
2014-04-14	27.75	28.15	27.75	27.98	1159180
2014-04-15	27.97	27.97	26.64	27.87	934271
2014-04-16	28.00	29.27	27.82	29.21	1027854
2014-04-17	29.60	29.98	29.40	29.82	988446
2014-04-21	29.78	29.81	29.13	29.76	375784
2014-04-22	29.86	30.20	29.68	30.06	647595
2014-04-23	30.10	30.79	29.93	30.40	972993
2014-04-24	30.77	30.92	30.11	30.83	718206
2014-04-25	30.71	30.80	29.78	29.92	825924
2014-04-28	30.01	30.07	29.29	29.77	661428
2014-04-29	29.51	30.20	29.51	30.02	500325
2014-04-30	29.98	30.69	29.86	30.52	520628
2014-05-01	30.41	31.11	30.40	30.75	1088136
2014-05-02	30.73	31.07	30.56	30.90	811106
2014-05-05	30.67	31.02	30.51	30.90	218892
2014-05-06	30.74	30.74	30.20	30.69	666212
2014-05-07	30.70	30.90	30.27	30.57	308860
2014-05-08	30.36	31.07	30.09	30.25	469601
2014-05-09	30.00	30.33	29.27	29.59	929468
2014-05-12	29.79	30.08	29.52	29.96	1340336
2014-05-13	29.79	29.95	29.39	29.41	916405
2014-05-14	29.56	29.64	28.86	28.96	953083
2014-05-15	28.89	28.89	27.71	28.57	1858582
2014-05-16	28.18	30.29	27.70	29.91	1450432
2014-05-19	30.19	30.30	29.70	29.95	654406
2014-05-20	29.78	29.78	29.26	29.35	571981
2014-05-21	29.45	29.62	28.97	28.99	546303
2014-05-22	28.69	29.45	28.50	29.04	484492
2014-05-23	29.00	29.29	28.93	29.15	267435
2014-05-27	29.33	29.88	29.23	29.56	478706
2014-05-28	29.64	29.75	29.16	29.36	579161
2014-05-29	29.66	29.78	29.18	29.19	416260
2014-05-30	29.30	29.30	28.91	29.14	362538
2014-06-02	29.23	29.33	28.78	29.26	874063
2014-06-03	29.04	29.58	28.98	29.43	644672
2014-06-04	29.46	29.59	29.10	29.50	263764
2014-06-05	29.50	30.00	29.37	29.97	698091
2014-06-06	30.15	30.81	30.08	30.80	694102
2014-06-09	31.00	31.01	30.44	30.63	263775
2014-06-10	30.51	30.76	30.29	30.45	619995
2014-06-11	30.41	30.67	30.22	30.41	417081
2014-06-12	30.90	31.06	30.55	30.60	817320
2014-06-13	30.57	31.15	30.57	31.03	455376
2014-06-16	31.01	31.21	30.74	31.02	658553
2014-06-17	30.85	31.33	30.85	31.30	520028
2014-06-18	31.19	32.01	31.19	31.99	555908
2014-06-19	32.10	32.12	31.60	31.93	429681
2014-06-20	31.95	32.20	31.91	32.14	486051
2014-06-23	32.10	32.41	31.78	32.37	357912
2014-06-24	32.14	32.31	31.56	31.68	702512
2014-06-25	31.70	32.01	31.69	31.86	151276
2014-06-26	32.10	32.42	31.99	32.39	507031
2014-06-27	32.38	32.56	31.85	32.07	1504730
2014-06-30	32.15	32.15	31.69	32.06	1638642
2014-07-01	32.25	32.61	31.40	31.46	914368
2014-07-02	31.55	31.74	31.19	31.43	663011
2014-07-03	31.44	31.69	30.94	31.29	363380
2014-07-07	31.04	31.58	31.03	31.25	460814
2014-07-08	31.12	31.29	30.58	30.81	371838
2014-07-09	31.28	31.76	31.28	31.65	599729
2014-07-10	30.98	31.70	30.84	31.34	359426
2014-07-11	31.25	31.68	31.05	31.32	311154
2014-07-14	31.43	31.61	30.80	31.27	606383
2014-07-15	31.21	31.38	30.50	30.95	377046
2014-07-16	31.26	31.26	30.54	31.01	282291
2014-07-17	31.30	32.07	30.92	31.87	1764098
2014-07-18	31.82	32.20	31.48	32.20	655480
2014-07-21	32.17	32.40	32.03	32.25	472107
2014-07-22	32.30	32.51	32.01	32.07	208932
2014-07-23	31.99	32.15	31.66	32.06	189491
2014-07-24	32.00	32.23	31.64	31.73	334736
2014-07-25	30.37	31.00	30.00	30.60	1300115
2014-07-28	30.60	30.77	29.99	30.09	658558
2014-07-29	30.08	30.38	29.43	29.44	573889
2014-07-30	29.54	29.80	29.01	29.08	633167
2014-07-31	28.79	29.24	28.22	28.98	817220
2014-08-01	28.88	29.16	28.47	28.96	791559
2014-08-04	28.99	29.14	28.74	28.98	519738
2014-08-05	28.94	29.11	28.76	29.10	583233
2014-08-06	28.93	29.27	28.81	29.19	399453
2014-08-07	29.28	29.47	28.53	28.60	469593
2014-08-08	28.56	29.05	28.50	28.76	255666
2014-08-11	28.98	30.08	28.92	29.69	616407
2014-08-12	29.54	29.96	29.23	29.89	315055
2014-08-13	29.97	30.31	29.91	30.18	316342
2014-08-14	30.20	30.33	30.00	30.15	182695
2014-08-15	30.17	30.41	30.13	30.24	243406
2014-08-18	29.92	30.09	29.20	29.23	983926
2014-08-19	29.27	29.52	28.74	29.05	600079
2014-08-20	28.84	29.16	28.74	28.88	394298
2014-08-21	28.89	28.96	28.03	28.31	907243
2014-08-22	28.27	28.67	28.26	28.50	395621
2014-08-25	28.60	28.86	28.45	28.50	298513
2014-08-26	28.24	28.76	28.24	28.35	502814
2014-08-27	28.46	28.61	27.67	27.70	646249
2014-08-28	27.00	29.92	27.00	29.41	2647606
2014-08-29	29.31	29.31	28.37	28.48	493569
2014-09-02	28.50	28.57	27.64	27.71	990501
2014-09-03	27.77	27.90	27.35	27.65	730753
2014-09-04	27.72	27.86	27.38	27.56	538471
2014-09-05	27.47	27.95	27.38	27.87	682806
2014-09-08	27.87	27.87	27.55	27.75	591035
2014-09-09	27.36	27.57	26.43	26.84	848518
2014-09-10	26.87	27.02	26.60	26.83	584289
2014-09-11	26.69	26.84	26.55	26.60	315554
2014-09-12	26.57	26.92	26.52	26.72	351705
2014-09-15	26.62	26.80	26.11	26.25	396548
2014-09-16	26.12	26.65	26.04	26.47	454666
2014-09-17	26.40	26.78	26.22	26.44	397787
2014-09-18	26.59	26.95	26.46	26.66	680132
2014-09-19	26.70	26.75	25.85	25.85	646268
2014-09-22	25.75	25.75	25.08	25.38	586585
2014-09-23	25.19	26.09	25.19	25.94	836300
2014-09-24	25.92	26.02	25.10	25.50	949993
2014-09-25	25.48	25.49	24.56	24.73	661088
2014-09-26	24.59	24.89	24.34	24.34	931568
2014-09-29	24.16	24.62	23.86	24.36	1045102
2014-09-30	24.45	24.81	24.22	24.61	740937
2014-10-01	25.06	25.32	23.62	23.93	1606260
2014-10-02	23.93	23.95	22.29	23.32	1570415
2014-10-03	25.05	25.74	21.64	22.14	4087677
2014-10-06	22.69	23.18	19.82	20.66	4508546
2014-10-07	20.47	20.51	19.83	19.99	1942659
2014-10-08	20.05	20.26	19.54	20.00	1272432
2014-10-09	20.00	20.40	19.23	19.43	1637285
2014-10-10	19.26	19.57	18.83	18.95	1233198
2014-10-13	19.09	19.30	17.01	17.16	2793720
2014-10-14	17.23	17.87	16.67	17.26	2750733
2014-10-15	16.93	17.47	16.64	17.37	1029963
2014-10-16	17.41	20.16	17.21	19.55	2713866
2014-10-17	20.00	21.57	19.75	20.50	3215210
2014-10-20	20.50	20.63	19.97	20.22	1012002
2014-10-21	20.47	21.15	20.22	20.95	1859464
2014-10-22	20.93	21.18	20.31	20.56	1187589
2014-10-23	20.68	21.79	20.62	21.13	1404031
2014-10-24	21.08	21.27	20.50	20.58	829176
2014-10-27	20.45	21.62	20.07	20.49	1802688
2014-10-28	20.56	20.65	20.00	20.21	2002951
2014-10-29	20.13	20.34	19.72	19.80	1690409
2014-10-30	19.66	20.28	19.56	20.01	1239902
2014-10-31	19.91	20.42	19.62	20.25	608332
2014-11-03	20.22	20.83	20.13	20.74	640853
2014-11-04	20.74	20.75	20.07	20.39	1069816
2014-11-05	20.42	20.85	20.15	20.55	824591
2014-11-06	20.55	20.96	20.38	20.68	927977
2014-11-07	20.74	21.48	20.50	21.35	866468
2014-11-10	21.41	21.66	20.93	21.47	677549
2014-11-11	21.43	21.45	20.83	20.95	359341
2014-11-12	20.91	21.64	20.81	21.57	452609
2014-11-13	21.62	21.62	21.35	21.31	55888
2014-11-14	20.79	21.32	20.74	21.13	1026252
2014-11-17	21.42	22.18	21.04	21.10	842427
2014-11-18	20.85	21.43	20.81	20.97	1644349
2014-11-19	20.72	20.72	16.50	17.93	9459863
2014-11-20	17.48	17.81	16.92	17.75	3386709
2014-11-21	17.82	18.03	16.80	17.03	4411879
2014-11-24	16.99	17.32	16.63	16.65	2457381
2014-11-25	16.55	17.04	16.35	16.38	1929203
2014-11-26	16.25	16.40	15.86	16.00	1535622
2014-11-28	15.69	16.15	15.56	15.75	1041946
2014-12-01	15.83	16.34	15.65	16.22	1358490
2014-12-02	16.11	16.39	15.38	15.46	1096286
2014-12-03	15.44	16.66	15.44	16.55	1242622
2014-12-04	16.71	18.34	16.64	17.53	3031479
2014-12-05	17.27	17.83	17.17	17.30	1130976
2014-12-08	17.30	17.34	16.35	16.50	2035057
2014-12-09	16.38	16.75	16.14	16.63	721278
2014-12-10	16.42	16.60	15.87	15.98	1203217
2014-12-11	15.95	16.22	15.39	15.64	1105352
2014-12-12	15.59	16.01	15.25	15.76	773752
2014-12-15	15.78	16.06	15.31	15.86	668468
2014-12-16	15.86	16.08	15.42	15.42	475237
2014-12-17	15.41	15.90	15.33	15.85	926919
2014-12-18	16.40	17.34	16.11	16.96	1209118
2014-12-19	17.08	17.20	16.81	16.82	842360
2014-12-22	16.97	16.97	15.87	16.20	528912
2014-12-23	16.22	16.57	16.14	16.34	312251
2014-12-24	16.41	16.54	16.18	16.33	185122
2014-12-26	16.44	16.44	16.08	16.18	280062
2014-12-29	16.15	16.38	15.85	16.09	824731
2014-12-30	16.00	16.30	15.93	16.11	743417
2014-12-31	16.19	16.50	15.96	16.43	582801
2015-01-02	16.53	16.90	15.81	16.85	551111
2015-01-05	16.76	16.81	16.07	16.36	474357
2015-01-06	16.35	16.52	16.19	16.36	355057
2015-01-07	16.52	16.54	15.96	16.22	402555
2015-01-08	16.29	16.50	16.06	16.39	392584
2015-01-09	16.52	16.84	16.34	16.79	453506
2015-01-12	16.81	17.17	16.20	17.12	595836
2015-01-13	17.16	17.71	17.11	17.30	1278632
2015-01-14	17.18	18.50	16.88	18.00	1527695
2015-01-15	18.00	18.12	17.51	17.60	685344
2015-01-16	17.68	17.91	17.17	17.81	868983
2015-01-20	17.57	17.98	17.12	17.71	653580
2015-01-21	17.71	18.49	17.52	18.24	582749
2015-01-22	18.32	18.50	18.09	18.21	541530
2015-01-23	18.24	18.24	17.60	17.77	534415
2015-01-26	17.64	18.01	17.43	17.64	356519
2015-01-27	17.49	18.09	17.36	17.75	432742
2015-01-28	17.90	18.92	17.54	18.46	1022410
2015-01-29	18.29	18.88	18.11	18.72	1310678
2015-01-30	18.67	18.70	18.16	18.41	426076
2015-02-02	18.50	18.52	18.16	18.29	476209
2015-02-03	18.66	19.40	18.50	19.06	1241077
2015-02-04	19.08	19.66	18.63	19.56	808075
2015-02-05	19.70	20.11	19.39	19.62	745344
2015-02-06	19.53	19.66	19.03	19.24	530754
2015-02-09	19.39	19.39	17.98	18.28	913035
2015-02-10	18.23	18.75	17.95	18.59	631691
2015-02-11	18.57	18.85	18.41	18.51	280147
2015-02-12	18.96	18.97	18.54	18.67	446322
2015-02-13	18.87	19.17	18.70	18.77	571412
2015-02-17	18.82	18.86	18.53	18.73	317876
2015-02-18	18.71	19.12	18.51	18.75	244564
2015-02-19	18.71	19.23	18.55	18.98	408283
2015-02-20	18.98	19.43	18.80	19.06	370766
2015-02-23	19.04	19.15	18.51	18.77	330323
2015-02-24	18.82	18.90	18.33	18.66	441707
2015-02-25	18.60	18.70	18.12	18.42	421646
2015-02-26	18.51	18.73	18.39	18.45	198049
2015-02-27	18.34	18.93	18.33	18.91	476015
2015-03-02	18.95	19.90	18.73	19.75	392339
2015-03-03	19.61	19.83	19.35	19.55	320903
2015-03-04	19.44	19.98	19.13	19.93	427886
2015-03-05	19.99	20.55	19.70	20.04	780280
2015-03-06	19.94	20.08	19.75	20.00	455990
2015-03-09	19.95	20.25	19.88	20.24	769717
2015-03-10	20.12	20.21	19.19	19.32	553952
2015-03-11	19.30	19.53	18.64	18.91	725946
2015-03-12	19.10	20.25	18.40	20.22	1231565
2015-03-13	20.04	20.76	19.70	20.45	700155
2015-03-16	20.44	20.64	19.76	20.07	629843
2015-03-17	19.95	20.53	19.71	20.22	448931
2015-03-18	20.06	20.74	19.87	20.48	735748
2015-03-19	20.51	20.65	20.04	20.51	686920
2015-03-20	20.66	20.81	20.04	20.09	1146348
2015-03-23	20.18	20.30	19.89	20.20	386594
2015-03-24	20.20	20.28	19.90	20.12	402947
2015-03-25	20.12	20.12	19.17	19.19	651494
2015-03-26	19.10	19.35	18.97	19.20	581496
2015-03-27	19.29	19.37	18.93	19.19	472905
2015-03-30	19.36	20.22	19.26	19.92	512942
2015-03-31	19.91	20.37	19.65	20.32	402472
2015-04-01	20.31	20.31	19.27	19.45	410429
2015-04-02	19.42	19.73	19.38	19.52	167239
2015-04-06	19.47	19.69	19.09	19.42	269176
2015-04-07	19.48	19.50	18.43	18.43	584853
2015-04-08	18.43	19.17	18.09	18.68	495172
2015-04-09	18.51	18.77	17.97	18.23	735410
2015-04-10	18.31	18.70	18.17	18.36	233003
2015-04-13	18.36	18.65	18.19	18.61	263909
2015-04-14	18.66	19.04	18.09	18.79	606174
2015-04-15	18.84	18.84	18.40	18.57	1986177
2015-04-16	18.55	19.10	18.42	18.72	1077404
2015-04-17	18.65	18.77	18.48	18.56	717432
2015-04-20	18.62	18.79	18.38	18.39	341628
2015-04-21	18.48	18.52	17.87	18.07	447482
2015-04-22	18.03	18.46	17.96	18.15	414735
2015-04-23	18.18	18.50	18.03	18.20	446286
2015-04-24	18.23	19.17	17.98	19.15	423726
2015-04-27	19.15	19.25	18.30	18.51	485638
2015-04-28	18.46	18.76	17.99	18.49	1409907
2015-04-29	18.41	18.78	18.07	18.30	970590
2015-04-30	18.35	18.52	18.13	18.37	477087
2015-05-01	18.41	18.52	18.24	18.31	757673
2015-05-04	18.40	18.52	18.18	18.24	857392
2015-05-05	18.40	18.47	17.44	17.49	985713
2015-05-06	17.57	17.88	17.44	17.81	553115
2015-05-07	17.81	17.83	17.35	17.40	1039899
2015-05-08	17.55	17.82	17.39	17.50	896469
2015-05-11	17.51	17.57	17.13	17.18	1014126
2015-05-12	17.13	17.44	16.85	17.02	1120283
2015-05-13	17.07	17.25	16.92	16.94	945107
2015-05-14	16.20	17.30	15.40	17.09	3676430
2015-05-15	16.62	16.70	15.33	15.75	3355770
2015-05-18	15.71	15.72	14.75	15.04	1623934
2015-05-19	15.00	15.46	14.78	15.17	1168038
2015-05-20	15.12	15.54	14.90	15.44	846435
2015-05-21	15.63	15.69	15.09	15.25	569392
2015-05-22	15.25	15.58	14.90	14.93	431286
2015-05-26	14.89	14.90	14.02	14.22	909024
2015-05-27	14.20	14.26	13.91	13.97	738609
2015-05-28	13.92	14.05	13.56	13.87	996965
2015-05-29	13.83	13.92	13.59	13.62	568554
2015-06-01	13.70	13.77	13.45	13.45	629133
2015-06-02	13.44	13.87	13.34	13.71	586288
2015-06-03	13.75	14.10	13.72	14.08	701676
2015-06-04	14.00	14.10	13.96	14.08	735394
2015-06-05	14.03	14.26	13.56	13.60	2025555
2015-06-08	13.62	13.66	12.93	12.96	836498
2015-06-09	12.99	13.03	12.45	12.68	785257
2015-06-10	12.75	12.95	12.11	12.37	1137606
2015-06-11	12.45	12.77	12.36	12.67	1075976
2015-06-12	12.64	12.64	12.15	12.53	751448
2015-06-15	12.41	12.51	12.08	12.09	959834
2015-06-16	12.01	12.22	11.66	11.87	819335
2015-06-17	11.92	12.01	11.23	11.65	1137657
2015-06-18	11.68	11.92	11.26	11.88	1686269
2015-06-19	11.80	12.16	11.80	12.11	948067
2015-06-22	12.15	12.43	12.05	12.09	1282730
2015-06-23	12.20	12.47	12.09	12.42	1116089
2015-06-24	12.40	12.60	12.35	12.38	1529477
2015-06-25	12.38	12.41	12.02	12.21	1150070
2015-06-26	12.25	12.37	12.01	12.24	621448
2015-06-29	12.14	12.24	11.96	12.14	1196637
2015-06-30	12.25	12.28	11.68	11.83	1234382
2015-07-01	11.91	12.05	11.62	11.75	897769
2015-07-02	11.75	11.79	11.21	11.29	849421
2015-07-06	11.13	11.17	10.67	10.80	1044247
2015-07-07	10.68	11.35	10.68	11.31	2110948
2015-07-08	11.20	11.55	10.66	10.79	964511
2015-07-09	10.98	11.16	10.48	10.49	1583623
2015-07-10	10.61	10.79	10.23	10.36	863611
2015-07-13	10.43	10.72	10.34	10.60	573217
2015-07-14	10.48	10.82	10.43	10.63	617109
2015-07-15	10.65	10.74	9.90	9.93	513084
2015-07-16	10.00	10.37	9.89	10.36	951921
2015-07-17	10.33	10.38	9.99	10.15	669638
2015-07-20	10.15	10.23	9.63	9.89	1281547
2015-07-21	9.94	10.17	9.78	9.83	1215210
2015-07-22	9.76	10.18	9.59	10.17	895661
2015-07-23	10.19	10.76	10.17	10.76	1067462
2015-07-24	10.68	10.77	10.21	10.68	752381
2015-07-27	10.61	10.84	10.45	10.52	729641
2015-07-28	10.57	11.08	10.49	10.86	1119475
2015-07-29	10.87	11.50	10.80	11.35	674973
2015-07-30	11.31	11.44	10.77	10.86	1068440
2015-07-31	10.95	11.17	10.78	11.10	909720
2015-08-03	11.10	11.22	10.76	11.10	832270
2015-08-04	11.10	11.42	11.03	11.18	878133
2015-08-05	11.66	11.90	8.09	8.34	2628176
2015-08-06	8.50	8.51	5.40	5.89	7859305
2015-08-07	6.03	7.60	5.91	6.54	7313629
2015-08-10	6.55	7.40	6.55	6.98	2637784
2015-08-11	6.91	6.97	6.53	6.62	1278412
2015-08-12	6.52	6.75	6.29	6.70	1185698
2015-08-13	6.65	6.80	6.37	6.65	1436192
2015-08-14	6.78	7.06	6.49	7.02	1225568
2015-08-17	6.84	6.99	6.58	6.91	882424
2015-08-18	6.97	6.97	6.44	6.53	998791
2015-08-19	6.45	6.58	6.29	6.41	757879
2015-08-20	6.44	6.47	6.27	6.42	612141
2015-08-21	6.32	6.41	6.24	6.30	1332564
2015-08-24	5.93	6.61	5.93	6.45	1194540
2015-08-25	6.63	6.63	6.22	6.41	958263
2015-08-26	6.50	6.50	5.82	5.93	985599
2015-08-27	5.96	6.48	5.93	6.26	1105582
2015-08-28	6.32	6.78	6.30	6.59	1186459
2015-08-31	6.56	6.60	6.28	6.55	892664
2015-09-01	6.36	6.40	5.95	6.04	1170754
2015-09-02	6.10	6.19	5.79	6.15	603600
2015-09-03	6.11	6.42	6.07	6.38	542331
2015-09-04	6.33	6.34	6.08	6.20	586507
2015-09-08	6.33	6.61	6.30	6.53	702104
2015-09-09	6.58	6.88	6.55	6.80	779428
2015-09-10	6.75	7.22	6.75	7.17	846183
2015-09-11	7.18	7.79	7.09	7.54	1423618
2015-09-14	7.49	7.76	7.35	7.67	1169142
2015-09-15	7.65	8.09	7.60	7.94	1074602
2015-09-16	7.92	8.69	7.92	8.57	1524700
2015-09-17	8.45	8.84	8.32	8.75	1663978
2015-09-18	8.55	8.83	8.18	8.37	1505457
2015-09-21	8.58	8.58	8.02	8.05	1102450
2015-09-22	7.87	8.16	7.74	8.06	1552255
2015-09-23	8.06	8.26	7.58	7.82	1511230
2015-09-24	7.75	7.75	7.16	7.34	1078085
2015-09-25	7.43	7.43	6.65	6.73	1452986
2015-09-28	6.66	6.82	6.38	6.42	885681
2015-09-29	6.45	6.59	6.34	6.39	592520
2015-09-30	6.48	6.59	6.04	6.06	1199962
2015-10-01	6.07	6.38	5.86	6.09	1585011
2015-10-02	6.01	6.31	5.91	6.24	1652542
2015-10-05	6.27	6.54	6.22	6.48	1364000
2015-10-06	6.44	6.85	6.41	6.60	994045
2015-10-07	6.64	6.69	6.40	6.56	1258681
2015-10-08	6.55	6.55	6.26	6.31	1481672
2015-10-09	6.29	6.52	6.28	6.35	1556474
2015-10-12	6.32	6.35	6.05	6.10	861234
2015-10-13	6.04	6.34	5.95	6.17	656661
2015-10-14	6.20	6.32	6.03	6.11	685631
2015-10-15	6.07	6.11	5.82	5.97	543061
2015-10-16	5.97	6.02	5.58	5.70	653649
2015-10-19	5.65	5.81	5.51	5.58	616252
2015-10-20	5.56	5.72	5.51	5.55	638401
2015-10-21	5.56	5.56	4.90	4.98	1634587
2015-10-22	4.97	5.15	4.78	4.86	1356532
2015-10-23	4.91	5.00	4.65	4.78	1276392
2015-10-26	4.78	4.79	4.17	4.17	1938022
2015-10-27	4.17	4.35	3.88	4.17	3256221
2015-10-28	4.09	4.16	3.78	3.95	4030623
2015-10-29	3.90	4.00	3.39	3.66	4021925
2015-10-30	3.65	3.99	3.38	3.77	6690900
2015-11-02	3.77	4.76	3.67	4.72	4764400
2015-11-03	4.85	5.25	4.72	5.24	2879317
2015-11-04	5.24	5.29	4.95	5.19	2363837
2015-11-05	4.85	6.92	4.71	6.55	5164818
2015-11-06	6.50	8.30	6.41	8.19	7023100
2015-11-09	8.08	8.44	7.34	7.35	5770085
2015-11-10	7.27	7.33	6.88	7.21	3373293
2015-11-11	7.20	7.53	6.93	7.20	1991420
2015-11-12	7.11	8.64	7.01	8.52	5139185
2015-11-13	8.39	8.52	7.87	8.19	2166014
2015-11-16	8.17	8.75	7.95	8.29	1533565
2015-11-17	8.29	8.40	7.81	7.97	745678
2015-11-18	8.01	8.55	7.99	8.34	817851
2015-11-19	8.38	8.44	7.97	8.02	858941
2015-11-20	8.09	8.15	7.55	7.73	1138714
2015-11-23	7.68	8.48	7.58	8.19	1195043
2015-11-24	8.18	8.83	8.07	8.61	1790126
2015-11-25	8.52	9.94	8.52	8.86	2412740
2015-11-27	8.82	9.05	8.51	8.59	867768
2015-11-30	8.59	8.85	8.32	8.79	1725476
2015-12-01	8.79	9.02	8.60	8.66	1508247
2015-12-02	8.64	8.73	8.10	8.34	1880371
2015-12-03	8.40	8.55	8.12	8.37	866246
2015-12-04	8.43	8.81	8.35	8.46	1179719
2015-12-07	8.41	8.48	8.01	8.22	824341
2015-12-08	8.22	8.28	7.78	8.00	1007630
2015-12-09	7.91	8.11	7.32	8.02	2530476
2015-12-10	7.79	8.27	7.46	7.93	1172232
2015-12-11	7.78	7.89	7.41	7.44	707547
2015-12-14	7.47	7.81	7.19	7.44	1309524
2015-12-15	7.56	7.94	7.42	7.49	750063
2015-12-16	7.47	7.73	7.22	7.31	712518
2015-12-17	7.23	7.39	7.06	7.23	744867
2015-12-18	7.15	7.49	7.15	7.42	920510
2015-12-21	7.46	7.93	7.29	7.68	1132383
2015-12-22	7.73	7.75	6.92	7.51	1644329
2015-12-23	7.60	8.92	7.59	8.75	2087217
2015-12-24	8.68	8.87	8.09	8.41	677503
2015-12-28	8.37	8.45	8.04	8.19	436719
2015-12-29	8.36	8.38	7.99	8.00	555680
2015-12-30	7.95	8.19	7.80	7.82	728750
2015-12-31	7.79	7.93	7.59	7.70	803264
2016-01-04	7.68	8.29	7.59	8.17	977207
2016-01-05	8.20	8.36	7.80	8.22	988870
2016-01-06	8.10	8.65	7.73	7.88	1280996
2016-01-07	7.73	7.83	7.44	7.56	892547
2016-01-08	7.59	8.08	7.46	7.78	865947
2016-01-11	7.73	7.81	6.76	7.23	1625998
2016-01-12	7.25	7.45	6.82	7.26	851033
2016-01-13	7.31	7.73	7.30	7.30	820430
2016-01-14	7.27	7.37	6.70	6.96	999823
2016-01-15	6.61	6.87	6.51	6.75	1028604
2016-01-19	6.81	6.81	6.00	6.25	901219
2016-01-20	6.07	6.37	5.79	6.20	889623
2016-01-21	6.17	6.69	6.17	6.46	630280
2016-01-22	6.61	7.14	6.02	6.17	1222501
2016-01-25	6.10	6.18	5.55	5.69	824910
2016-01-26	5.72	6.00	5.58	6.00	325618
2016-01-27	5.93	6.15	5.68	5.72	491636
2016-01-28	5.76	5.88	5.38	5.45	559486
2016-01-29	5.50	6.42	5.46	6.26	1126571
2016-02-01	6.15	6.23	5.53	5.88	1345485
2016-02-02	5.81	5.86	5.61	5.86	669416
2016-02-03	5.84	5.99	5.57	5.88	723895
2016-02-04	5.85	6.49	5.27	5.58	2340661
2016-02-05	5.54	5.54	4.92	5.21	2008552
2016-02-08	5.08	5.14	4.93	5.00	689746
2016-02-09	4.99	5.03	4.59	4.80	1475793
2016-02-10	4.91	4.93	4.42	4.47	1549699
2016-02-11	4.46	4.60	3.99	4.13	1617215
2016-02-12	4.23	4.37	4.12	4.16	941612
2016-02-16	4.22	4.26	3.95	4.03	1656126
2016-02-17	4.16	4.92	4.16	4.89	3805746
2016-02-18	4.96	5.30	4.40	5.23	1638460
2016-02-19	5.24	5.28	4.95	5.16	720714
2016-02-22	5.25	5.26	5.09	5.14	919900
2016-02-23	5.13	5.18	4.82	4.99	1022316
2016-02-24	4.99	5.27	4.75	5.20	1783311
2016-02-25	5.17	5.23	4.95	5.08	1078749
2016-02-26	5.15	5.29	5.02	5.21	1035633
2016-02-29	5.27	5.33	5.18	5.22	926812
2016-03-01	5.24	5.41	5.04	5.24	1098696
2016-03-02	5.27	5.81	5.22	5.80	1798026
2016-03-03	5.83	6.49	5.80	6.30	1507617
2016-03-04	6.34	6.69	6.13	6.23	1638442
2016-03-07	6.31	6.48	5.87	6.18	1677814
2016-03-08	6.06	6.06	5.45	5.56	1193774
2016-03-09	5.61	6.14	5.58	5.84	895217
2016-03-10	6.00	7.06	6.00	6.80	2509877
2016-03-11	6.94	7.43	6.75	6.88	1555734
2016-03-14	6.79	6.93	6.36	6.87	1128168
2016-03-15	5.93	6.11	4.16	4.31	8768655
2016-03-16	4.32	4.70	4.26	4.57	2752669
2016-03-17	4.60	5.25	4.60	5.05	2454985
2016-03-18	5.00	5.40	4.89	4.95	1603963
2016-03-21	4.91	4.96	4.62	4.82	865712
2016-03-22	4.79	5.39	4.62	5.06	2034346
2016-03-23	5.02	5.09	4.67	4.76	1031644
2016-03-24	4.69	5.01	4.62	4.98	939460
2016-03-28	4.97	5.04	4.79	4.81	422705
2016-03-29	4.78	5.04	4.67	4.93	662545
2016-03-30	5.00	5.28	5.00	5.16	720781
2016-03-31	5.19	5.30	5.15	5.19	802753
2016-04-01	5.12	5.22	5.06	5.10	503116
2016-04-04	5.11	5.17	4.90	4.90	502763
2016-04-05	4.85	5.15	4.79	5.05	627379
2016-04-06	5.08	5.08	4.85	4.88	596247
2016-04-07	4.86	4.95	4.73	4.85	600594
2016-04-08	4.94	5.06	4.87	4.92	483034
2016-04-11	4.98	5.14	4.93	5.05	522471
2016-04-12	5.07	5.35	5.07	5.31	744905
2016-04-13	5.34	5.60	5.34	5.40	925263
2016-04-14	5.45	5.50	5.24	5.50	418021
2016-04-15	5.48	5.68	5.38	5.43	501610
2016-04-18	5.36	5.44	5.06	5.41	872336
2016-04-19	5.51	5.86	5.48	5.82	966750
2016-04-20	5.76	6.03	5.75	5.78	774651
2016-04-21	5.79	5.87	5.61	5.64	465641
2016-04-22	5.72	5.92	5.55	5.66	673148
2016-04-25	5.70	5.77	5.56	5.69	572392
2016-04-26	5.70	5.99	5.56	5.92	724992
2016-04-27	5.99	6.53	5.90	6.47	1310498
2016-04-28	6.40	6.47	5.70	5.84	1270446
2016-04-29	5.87	6.18	5.80	5.83	853312
2016-05-02	5.83	5.85	5.52	5.66	616302
2016-05-03	5.64	5.67	5.41	5.61	554442
2016-05-04	5.56	5.95	5.48	5.54	809706
2016-05-05	5.65	5.65	5.41	5.47	657300
2016-05-06	5.43	5.83	5.38	5.64	746094
2016-05-09	5.52	5.55	5.28	5.45	470668
2016-05-10	5.48	5.63	5.36	5.58	591507
2016-05-11	5.60	5.94	5.56	5.74	619038
2016-05-12	5.67	5.67	5.00	5.26	1555869
2016-05-13	5.26	5.47	5.20	5.32	780307
2016-05-16	5.39	5.53	5.19	5.21	662905
2016-05-17	5.19	5.37	5.15	5.26	957310
2016-05-18	5.21	5.38	5.12	5.18	740406
2016-05-19	5.09	5.34	5.09	5.23	603288
2016-05-20	5.03	5.10	4.80	4.89	1423293
2016-05-23	4.88	5.09	4.77	4.98	616513
2016-05-24	5.01	5.07	4.92	4.95	521664
2016-05-25	5.01	5.25	4.98	5.23	481893
2016-05-26	5.30	5.40	5.14	5.22	509776
2016-05-27	5.19	5.23	4.98	5.02	305772
2016-05-31	5.09	5.19	4.98	5.02	248162
2016-06-01	4.99	5.00	4.81	4.96	372756
2016-06-02	4.92	5.01	4.84	4.97	327142
2016-06-03	5.00	5.00	4.74	4.79	468391
2016-06-06	4.90	5.26	4.90	5.24	667088
2016-06-07	5.23	5.42	5.20	5.25	576511
2016-06-08	5.31	5.48	5.22	5.24	790786
2016-06-09	5.17	5.19	4.85	4.96	634939
2016-06-10	4.90	4.90	4.65	4.68	632377
2016-06-13	4.67	4.73	4.47	4.50	670226
2016-06-14	4.59	4.66	4.27	4.39	647637
2016-06-15	4.41	4.66	4.41	4.52	506854
2016-06-16	4.48	4.55	4.25	4.32	529994
2016-06-17	4.44	4.54	4.25	4.30	723525
2016-06-20	4.47	4.55	4.39	4.52	586158
2016-06-21	4.48	4.60	4.34	4.42	568299
2016-06-22	4.45	4.55	4.36	4.53	535174
2016-06-23	4.46	4.88	4.46	4.86	661148
2016-06-24	4.37	4.66	4.34	4.51	713108
2016-06-27	4.47	4.49	4.02	4.15	886852
2016-06-28	4.27	4.43	4.22	4.38	554703
2016-06-29	4.46	4.67	4.44	4.61	542814
2016-06-30	4.62	4.72	4.48	4.69	371155
2016-07-01	4.72	4.97	4.72	4.85	609852
2016-07-05	4.82	4.84	4.70	4.71	445174
2016-07-06	4.67	4.82	4.59	4.77	382170
2016-07-07	4.83	4.94	4.62	4.66	791433
2016-07-08	4.73	4.96	4.68	4.94	1178214
2016-07-11	4.98	5.22	4.98	4.99	565518
2016-07-12	5.08	5.13	4.75	4.80	1023181
2016-07-13	4.82	4.86	4.71	4.74	914285
2016-07-14	4.73	4.92	4.69	4.89	530847
2016-07-15	4.87	5.14	4.87	5.10	438211
2016-07-18	5.10	5.28	5.06	5.23	289162
2016-07-19	5.15	5.24	5.07	5.10	589836
2016-07-20	5.05	5.09	4.85	5.01	259433
2016-07-21	5.02	5.12	4.85	4.86	449179
2016-07-22	4.84	4.97	4.79	4.95	347551
2016-07-25	4.88	4.98	4.87	4.91	209310
2016-07-26	4.90	5.20	4.87	5.19	269467
2016-07-27	5.24	5.46	5.22	5.40	568538
2016-07-28	5.35	5.40	5.23	5.33	347510
2016-07-29	5.30	5.45	5.26	5.31	592744
2016-08-01	5.25	5.29	5.05	5.08	2078292
2016-08-02	5.30	5.33	5.02	5.08	2790992
2016-08-03	5.15	5.21	4.98	5.20	4343590
2016-08-04	5.23	5.27	5.00	5.06	1752560
2016-08-05	5.07	5.14	5.03	5.10	1539257
2016-08-08	5.15	5.67	5.06	5.64	2547069
2016-08-09	5.60	6.02	5.55	5.81	1234103
2016-08-10	5.84	6.02	5.79	5.84	580452
2016-08-11	5.85	5.91	5.78	5.79	615719
2016-08-12	5.80	5.81	5.67	5.69	243264
2016-08-15	5.69	5.90	5.67	5.78	334340
2016-08-16	5.85	5.87	5.69	5.73	324658
2016-08-17	5.76	5.76	5.50	5.56	252181
2016-08-18	5.57	5.79	5.56	5.59	389414
2016-08-19	5.55	5.56	5.24	5.27	700271
2016-08-22	5.20	5.72	5.16	5.59	484492
2016-08-23	5.61	5.71	5.57	5.64	256169
2016-08-24	5.61	5.63	5.35	5.39	295946
2016-08-25	5.37	5.45	5.28	5.40	287234
2016-08-26	5.47	5.52	5.26	5.30	345809
2016-08-29	5.31	6.22	5.31	6.16	2793427
2016-08-30	6.16	7.27	6.15	7.23	4708064
2016-08-31	7.10	7.67	7.10	7.48	3895372
2016-09-01	7.44	7.72	7.36	7.63	1654866
2016-09-02	7.65	7.91	7.61	7.87	1781821
2016-09-06	7.40	7.63	7.36	7.60	1496129
2016-09-07	7.63	7.75	7.55	7.75	927743
2016-09-08	7.75	7.81	7.54	7.70	653105
2016-09-09	7.74	7.74	7.24	7.38	1798727
2016-09-12	7.25	7.41	7.18	7.34	1197402
2016-09-13	7.12	7.22	6.78	6.99	1182353
2016-09-14	7.04	7.14	6.94	7.02	526384
2016-09-15	6.96	7.22	6.85	7.13	550345
2016-09-16	7.07	7.08	6.91	7.01	713585
2016-09-19	7.01	7.17	7.01	7.10	516018
2016-09-20	7.18	7.28	6.89	7.02	236569
2016-09-21	7.10	7.27	7.04	7.22	501438
2016-09-22	7.33	7.45	7.29	7.34	410325
2016-09-23	7.36	7.40	7.18	7.20	456370
2016-09-26	7.18	7.24	7.04	7.06	345720
2016-09-27	7.00	7.16	6.86	7.16	322268
2016-09-28	7.26	7.28	7.19	7.23	743703
2016-09-29	7.20	7.32	7.03	7.12	723814
2016-09-30	7.16	7.22	6.96	7.20	507593
2016-10-03	7.29	7.31	6.97	7.01	378121
2016-10-04	6.98	7.08	6.89	6.92	356746
2016-10-05	6.99	7.14	6.94	7.00	580514
2016-10-06	6.91	7.07	6.86	6.98	280813
2016-10-07	7.00	7.07	6.85	6.90	400716
2016-10-10	6.97	7.16	6.78	6.81	521609
2016-10-11	6.70	6.82	6.56	6.64	471426
2016-10-12	6.64	6.69	6.50	6.58	389038
2016-10-13	6.50	6.50	6.18	6.22	717312
2016-10-14	6.26	6.28	6.12	6.16	543009
2016-10-17	6.20	6.30	6.05	6.15	473695
2016-10-18	6.20	6.35	6.13	6.35	642907
2016-10-19	6.35	6.45	6.30	6.30	527849
2016-10-20	6.25	6.33	5.75	5.85	1098116
2016-10-21	5.80	5.90	5.55	5.60	739093
2016-10-24	5.75	5.80	5.50	5.55	683992
2016-10-25	5.60	5.80	5.45	5.50	639474
2016-10-26	5.55	5.80	5.43	5.50	964490
2016-10-27	5.55	5.65	4.85	5.20	2214073
2016-10-28	5.35	5.50	5.20	5.25	604781
2016-10-31	5.35	5.35	5.15	5.25	563568
2016-11-01	5.25	5.35	4.95	5.10	1175005
2016-11-02	5.20	5.35	5.03	5.20	1257942
2016-11-03	5.15	5.30	5.05	5.15	594925
2016-11-04	5.20	5.30	5.15	5.30	291839
2016-11-07	5.60	5.65	5.35	5.55	931870
2016-11-08	5.45	5.65	5.40	5.55	1182078
2016-11-09	5.60	5.85	5.55	5.70	588422
2016-11-10	6.00	6.50	5.68	5.90	1207927
2016-11-11	6.00	6.20	5.75	6.10	795904
2016-11-14	6.15	6.30	5.95	6.05	1141883
2016-11-15	5.95	6.25	5.95	6.20	807358
2016-11-16	6.25	6.35	6.10	6.30	537178
2016-11-17	6.25	6.50	6.10	6.15	559412
2016-11-18	6.15	6.15	6.02	6.05	273219
2016-11-21	6.20	6.20	6.00	6.10	356416
2016-11-22	6.15	6.30	6.00	6.05	425529
2016-11-23	6.30	6.75	6.18	6.45	1466580
2016-11-25	6.50	6.62	6.35	6.40	162222
2016-11-28	6.35	6.35	6.00	6.05	502374
2016-11-29	6.15	6.25	5.90	6.00	603106
2016-11-30	6.00	6.20	5.95	6.10	567147
2016-12-01	6.05	6.35	6.00	6.35	805237
2016-12-02	6.25	6.55	6.18	6.45	503660
2016-12-05	6.55	6.80	6.40	6.65	1006140
2016-12-06	6.85	6.85	6.50	6.80	580591
2016-12-07	6.80	6.95	6.60	6.65	782653
2016-12-08	6.75	6.75	6.65	6.75	361967
2016-12-09	6.80	6.90	6.55	6.60	583865
2016-12-12	6.60	6.70	6.25	6.30	303643
2016-12-13	6.40	6.53	6.25	6.35	316248
2016-12-14	6.30	6.40	6.15	6.20	328241
2016-12-15	6.10	6.35	6.10	6.25	689047
2016-12-16	6.25	6.25	6.05	6.15	360792
2016-12-19	6.15	6.20	5.95	6.00	538384
2016-12-20	6.05	6.15	5.90	6.10	912609
2016-12-21	6.10	6.10	6.00	6.05	465917
2016-12-22	6.05	6.15	6.00	6.05	438854
2016-12-23	6.10	6.10	6.00	6.10	340555
2016-12-27	6.10	6.15	6.05	6.10	189986
2016-12-28	6.10	6.15	5.90	6.00	409214
2016-12-29	6.00	6.10	5.90	5.95	384613
2016-12-30	6.00	6.00	5.75	5.90	362703
2017-01-03	6.00	6.18	5.90	6.10	2248100
2017-01-04	6.20	6.30	6.15	6.30	727818
2017-01-05	6.30	6.35	6.15	6.30	369525
2017-01-06	6.35	6.38	6.25	6.30	200336
2017-01-09	6.30	6.30	6.15	6.20	359321
2017-01-10	6.30	6.65	6.30	6.65	513928
2017-01-11	6.65	6.70	6.50	6.65	741494
2017-01-12	6.70	6.95	6.60	6.60	751082
2017-01-13	6.65	7.00	6.65	6.85	939540
2017-01-17	6.90	7.10	6.85	7.00	642954
2017-01-18	6.95	7.00	6.85	6.90	413252
2017-01-19	6.85	7.05	6.60	7.00	716224
2017-01-20	6.95	7.10	6.75	7.00	466463
2017-01-23	7.00	7.08	6.85	6.90	468868
2017-01-24	7.05	7.30	6.93	7.30	1046825
2017-01-25	7.30	7.75	7.25	7.70	1322225
2017-01-26	7.70	7.80	7.45	7.65	853624
2017-01-27	7.65	7.88	7.50	7.75	1299702
2017-01-30	7.70	7.80	7.33	7.55	785049
2017-01-31	7.65	7.65	7.26	7.50	555600
2017-02-01	7.50	7.95	7.50	7.85	742843
2017-02-02	7.90	7.95	7.45	7.50	1376924
2017-02-03	7.55	7.70	7.40	7.50	1009696
2017-02-06	7.50	7.60	7.35	7.40	668128
2017-02-07	7.40	7.55	7.35	7.45	645234
2017-02-08	7.50	7.55	7.35	7.45	769743
2017-02-09	7.50	7.75	7.50	7.55	904303
2017-02-10	7.65	7.80	7.50	7.55	942315
2017-02-13	7.70	8.65	7.55	8.20	3526245
2017-02-14	7.95	8.40	7.65	8.25	2111486
2017-02-15	8.20	8.31	8.00	8.15	704479
2017-02-16	8.10	8.30	7.90	7.95	630663
2017-02-17	7.90	8.30	7.80	8.20	606657
2017-02-21	8.30	8.75	8.26	8.70	1534339
2017-02-22	8.75	8.85	8.45	8.55	1072185
2017-02-23	8.50	8.75	8.00	8.30	1350463
2017-02-24	8.05	8.20	7.90	8.10	603985
2017-02-27	8.05	8.50	8.05	8.35	1969311
2017-02-28	8.30	8.35	8.10	8.15	692787
2017-03-01	8.30	8.48	8.20	8.30	786621
2017-03-02	8.25	8.40	8.10	8.10	893112
2017-03-03	8.10	8.25	8.05	8.20	1175763
2017-03-06	8.05	8.09	7.30	7.55	1241514
2017-03-07	7.55	7.70	7.30	7.60	899325
2017-03-08	7.65	7.80	7.30	7.50	921411
2017-03-09	6.55	7.20	6.35	6.85	4171677
2017-03-10	6.85	6.85	5.85	6.15	3116255
2017-03-13	6.10	6.35	5.75	6.30	2994831
2017-03-14	6.15	6.20	5.95	5.95	1369911
2017-03-15	6.05	6.10	5.60	5.95	2851814
2017-03-16	6.00	6.13	5.75	6.05	1358842
2017-03-17	6.00	6.15	6.00	6.10	1933905
2017-03-20	6.10	6.15	5.75	5.80	923040
2017-03-21	5.80	5.85	5.50	5.70	1355325
2017-03-22	5.75	5.78	5.35	5.55	1731980
2017-03-23	5.60	6.73	5.55	6.60	2431845
2017-03-24	6.60	6.75	6.15	6.20	1113568
2017-03-27	6.05	6.65	5.90	6.50	1470723
2017-03-28	6.50	6.90	6.35	6.85	1073983
2017-03-29	6.85	6.95	6.50	6.50	688945
2017-03-30	6.50	6.70	6.40	6.60	555547
2017-03-31	6.55	6.70	6.45	6.50	485435
2017-04-03	6.55	6.65	6.25	6.30	519639
2017-04-04	6.25	6.35	6.00	6.25	765931
2017-04-05	6.35	6.55	5.95	5.95	1098426
2017-04-06	5.95	6.08	5.90	5.95	561699
2017-04-07	5.95	6.05	5.95	6.00	325988
2017-04-10	6.00	6.05	5.80	6.00	926478
2017-04-11	5.95	6.00	5.80	6.00	728129
2017-04-12	5.90	5.90	5.60	5.60	1062838
2017-04-13	5.60	5.80	5.50	5.55	1916939
2017-04-17	5.60	5.65	5.38	5.45	1600397
2017-04-18	5.40	5.55	5.35	5.50	459574
2017-04-19	5.50	5.55	5.35	5.50	768364
2017-04-20	5.55	5.90	5.50	5.70	547059
2017-04-21	5.75	5.78	5.50	5.55	1019980
2017-04-24	5.75	5.80	5.50	5.60	987151
2017-04-25	5.70	6.20	5.65	6.10	1345276
2017-04-26	6.05	6.35	5.95	6.25	1065145
2017-04-27	6.85	7.25	6.18	6.55	2044267
2017-04-28	6.60	7.00	6.55	6.95	1687667
2017-05-01	6.95	7.25	6.80	7.15	2040312
2017-05-02	7.20	7.20	6.95	7.10	1779691
2017-05-03	7.00	7.20	6.80	7.05	1244542
2017-05-04	7.10	7.10	6.70	6.75	1503308
2017-05-05	6.75	6.90	6.45	6.65	845703
2017-05-08	6.60	6.80	6.45	6.55	419511
2017-05-09	6.55	6.75	6.50	6.60	725359
2017-05-10	6.60	6.70	6.45	6.50	618326
2017-05-11	6.55	6.65	6.40	6.40	568618
2017-05-12	6.45	6.50	6.35	6.35	519587
2017-05-15	6.45	6.55	6.40	6.50	655051
2017-05-16	6.55	6.55	6.35	6.45	396626
2017-05-17	6.40	6.40	6.13	6.20	515861
2017-05-18	6.25	6.35	6.05	6.10	566826
2017-05-19	6.10	6.45	6.10	6.30	365743
2017-05-22	6.30	6.75	6.20	6.40	736605
2017-05-23	6.35	6.55	6.35	6.50	383012
2017-05-24	6.50	7.00	6.40	6.60	647129
2017-05-25	6.70	6.85	6.40	6.40	663451
2017-05-26	6.40	6.90	6.30	6.65	627924
2017-05-30	6.60	7.00	6.60	6.85	1112210
2017-05-31	6.80	7.00	6.60	6.75	587045
2017-06-01	6.70	7.00	6.70	6.85	514515
2017-06-02	6.90	7.28	6.75	7.05	1172150
2017-06-05	7.00	7.15	6.95	7.10	477232
2017-06-06	7.05	7.35	6.95	7.05	895067
2017-06-07	7.05	7.15	7.00	7.05	566885
2017-06-08	7.05	7.25	6.90	7.15	836618
2017-06-09	7.20	7.25	7.03	7.15	540006
2017-06-12	7.10	7.40	7.10	7.35	970726
2017-06-13	7.45	7.60	7.25	7.30	888200
2017-06-14	7.35	7.35	6.92	7.00	393080
2017-06-15	6.90	6.95	6.75	6.80	317832
2017-06-16	6.80	6.90	6.60	6.65	363907
2017-06-19	6.70	6.85	6.60	6.65	365223
2017-06-20	6.65	6.85	6.60	6.65	235233
2017-06-21	6.60	6.90	6.60	6.80	449766
2017-06-22	6.85	6.95	6.70	6.90	410979
2017-06-23	6.90	6.98	6.80	6.85	508639
2017-06-26	6.90	7.00	6.70	6.75	513672
2017-06-27	6.70	7.05	6.70	6.90	410199
2017-06-28	6.90	7.00	6.75	6.85	435366
2017-06-29	6.85	6.98	6.78	6.95	316641
2017-06-30	6.95	7.05	6.60	6.90	1045263
2017-07-03	6.85	6.90	6.70	6.85	448038
2017-07-05	6.80	7.05	6.75	7.00	464589
2017-07-06	7.00	7.10	6.88	6.95	441303
2017-07-07	6.95	7.50	6.70	7.30	1559152
2017-07-10	7.25	7.40	7.15	7.40	1168127
2017-07-11	7.40	7.95	7.30	7.85	4265376
2017-07-12	7.95	8.10	7.65	8.10	1692351
2017-07-13	8.15	8.50	8.05	8.45	2235823
2017-07-14	8.50	8.60	8.25	8.25	1905623
2017-07-17	8.40	8.75	8.10	8.25	1642529
2017-07-18	8.25	8.35	8.00	8.25	870028
2017-07-19	8.20	8.35	8.05	8.10	589317
2017-07-20	8.10	8.15	7.85	8.05	827911
2017-07-21	8.00	8.15	7.88	8.00	634596
2017-07-24	8.05	8.10	7.88	7.95	445981
2017-07-25	8.05	8.25	7.95	8.00	848887
2017-07-26	8.10	8.70	8.05	8.20	2459773
2017-07-27	8.90	8.90	7.90	8.55	3803722
2017-07-28	8.45	8.80	7.92	8.20	4439808
2017-07-31	8.20	8.90	8.20	8.80	3692070
2017-08-01	8.85	8.95	8.25	8.35	2319751
2017-08-02	8.35	8.60	8.00	8.30	1912201
2017-08-03	8.25	9.20	8.05	8.65	8214892
2017-08-04	8.95	10.28	8.95	10.05	8213493
2017-08-07	10.05	10.20	9.68	10.00	2713629
2017-08-08	10.00	10.95	10.00	10.35	3031710
2017-08-09	10.30	10.45	10.06	10.35	1787540
2017-08-10	10.30	10.35	9.75	9.95	1912821
2017-08-11	9.90	10.08	9.51	9.65	2664006
2017-08-14	9.70	9.95	9.65	9.75	667656
2017-08-15	9.85	10.15	9.75	9.80	1818676
2017-08-16	9.90	10.40	9.90	10.20	843158
2017-08-17	10.20	10.40	10.02	10.15	836704
2017-08-18	10.10	10.35	9.85	10.10	551514
2017-08-21	10.15	10.45	10.05	10.15	538917
2017-08-22	10.15	10.30	10.00	10.15	634326
2017-08-23	10.10	10.53	10.05	10.45	629213
2017-08-24	10.45	10.65	10.25	10.30	996914
2017-08-25	10.40	10.50	10.25	10.30	543777
2017-08-28	10.30	10.40	10.05	10.25	326797
2017-08-29	10.20	10.55	10.10	10.40	524346
2017-08-30	10.40	10.65	10.35	10.45	1219628
2017-08-31	10.55	11.45	10.50	11.30	2085626
2017-09-01	11.45	11.70	11.30	11.55	1355982
2017-09-05	11.50	11.55	10.85	11.15	1107270
2017-09-06	11.20	11.45	11.10	11.45	996261
2017-09-07	11.35	11.40	11.10	11.25	540387
2017-09-08	11.15	11.15	10.65	10.85	812638
2017-09-11	11.00	11.00	10.65	10.75	680367
2017-09-12	10.80	10.88	10.20	10.60	1169440
2017-09-13	10.60	10.65	10.20	10.30	869033
2017-09-14	10.25	10.35	9.50	9.85	2257980
2017-09-15	9.90	9.95	9.50	9.70	1411105
2017-09-18	9.70	9.85	9.55	9.60	630968
2017-09-19	9.70	10.23	9.60	10.00	1001023
2017-09-20	10.15	10.30	9.95	10.25	1023672
2017-09-21	10.20	10.65	10.10	10.35	1074913
2017-09-22	10.25	10.43	10.15	10.30	290205
2017-09-25	10.30	10.38	10.15	10.30	484566
2017-09-26	10.35	10.40	9.80	9.90	681002
2017-09-27	10.00	10.18	9.85	10.05	418316
2017-09-28	9.95	10.43	9.90	10.20	675960
2017-09-29	10.30	10.35	10.20	10.25	405776
2017-10-02	10.30	10.48	10.25	10.30	794479
2017-10-03	10.40	10.70	10.30	10.55	824285
2017-10-04	10.60	11.00	10.55	10.90	1114184
2017-10-05	10.90	11.20	10.78	11.15	1323385
2017-10-06	11.10	11.45	10.95	11.35	810262
2017-10-09	11.35	11.35	11.05	11.20	1066974
2017-10-10	11.25	11.25	10.50	10.60	1095185
2017-10-11	10.60	10.85	10.28	10.85	653563
2017-10-12	10.90	11.05	10.75	10.95	731259
2017-10-13	11.10	11.35	10.90	11.05	624694
2017-10-16	11.15	11.16	10.75	11.00	564662
2017-10-17	11.05	11.35	10.98	11.20	545950
2017-10-18	11.15	11.30	10.80	10.90	1102093
2017-10-19	10.85	10.85	10.40	10.75	466481
2017-10-20	10.80	10.90	10.70	10.85	356823
2017-10-23	10.95	10.95	10.60	10.75	387296
2017-10-24	10.85	10.92	10.70	10.75	449863
2017-10-25	10.70	10.70	10.31	10.40	1002196
2017-10-26	11.50	12.45	11.30	11.50	4773902
2017-10-27	11.60	12.20	11.25	12.15	2321613
2017-10-30	12.15	12.45	11.95	12.10	1049209
2017-10-31	11.30	11.58	10.90	11.20	4378598
2017-11-01	11.45	11.75	11.05	11.10	13784742
2017-11-02	11.05	11.60	11.00	11.55	3515613
2017-11-03	11.55	11.60	11.30	11.55	1989360
2017-11-06	11.50	11.65	11.35	11.50	1008538
2017-11-07	11.50	11.60	11.08	11.15	2268151
2017-11-08	11.10	11.15	10.48	10.90	2288767
2017-11-09	10.75	10.75	9.90	10.15	3881536
2017-11-10	10.15	10.35	9.90	10.25	1752806
2017-11-13	10.20	10.35	10.05	10.05	1131717
2017-11-14	9.90	10.15	9.25	9.55	3168696
2017-11-15	9.45	9.55	9.08	9.15	3578034
2017-11-16	9.80	10.00	9.60	9.75	2391260
2017-11-17	9.70	10.15	9.68	10.10	1195954
2017-11-20	10.05	10.15	9.85	9.90	930699
2017-11-21	9.85	10.05	9.80	9.95	915054
2017-11-22	10.00	10.28	10.00	10.20	757661
2017-11-24	10.45	10.45	10.10	10.20	356570
2017-11-27	10.50	10.65	10.15	10.25	1687642
2017-11-28	10.20	10.60	10.15	10.35	1157466
2017-11-29	10.35	10.55	10.20	10.30	1067539
2017-11-30	10.45	10.63	10.30	10.60	931386
2017-12-01	10.60	10.95	10.45	10.65	1530321
2017-12-04	10.70	10.80	10.33	10.50	1140811
2017-12-05	10.40	10.65	10.35	10.45	689994
2017-12-06	10.40	10.50	10.03	10.15	686142
2017-12-07	10.20	10.40	10.10	10.10	491880
2017-12-08	10.20	10.20	9.85	10.00	761771
2017-12-11	10.00	10.25	10.00	10.20	802510
2017-12-12	10.25	10.30	10.05	10.10	735649
2017-12-13	10.00	10.20	9.85	9.95	1894847
2017-12-14	10.00	10.15	9.80	9.80	802714
2017-12-15	9.90	10.10	9.85	9.90	1344461
2017-12-18	10.00	10.10	9.95	9.95	918323
2017-12-19	10.00	10.35	9.90	10.35	2026662
2017-12-20	10.40	11.00	10.30	10.95	2463095
2017-12-21	10.90	10.95	10.45	10.90	1871063
2017-12-22	10.85	11.10	10.70	10.80	847733
2017-12-26	10.80	10.90	10.50	10.90	632999
2017-12-27	10.80	11.00	10.65	10.95	655667
2017-12-28	10.95	11.45	10.95	11.40	672363
2017-12-29	11.30	11.35	11.00	11.15	547271
2018-01-02	11.30	11.60	11.20	11.45	903702
2018-01-03	11.60	11.95	11.35	11.65	896573
2018-01-04	11.70	12.10	11.65	11.95	1177735
2018-01-05	11.90	12.00	11.60	11.80	592323
2018-01-08	11.75	11.95	11.65	11.85	441935
2018-01-09	11.80	11.90	11.50	11.75	641155
2018-01-10	11.85	12.10	11.70	11.75	2426864
2018-01-11	11.90	12.45	11.75	12.40	1344324
2018-01-12	12.35	12.45	12.25	12.35	1164531
2018-01-16	12.35	12.85	12.05	12.15	1816228
2018-01-17	12.10	12.55	12.10	12.45	1357479
2018-01-18	12.55	13.30	12.55	13.25	2865273
2018-01-19	13.15	13.50	12.60	13.05	2098447
2018-01-22	13.00	13.15	12.70	13.00	1314617
2018-01-23	12.80	13.30	12.65	13.05	1760920
2018-01-24	13.25	13.70	12.90	13.35	2820242
2018-01-25	13.30	13.50	12.95	13.15	1896448
2018-01-26	13.25	13.43	12.70	13.05	1310204
2018-01-29	12.90	13.15	12.75	12.90	1000294
2018-01-30	12.75	13.05	12.25	12.75	1156137
2018-01-31	12.85	12.95	12.55	12.85	977061
2018-02-01	12.90	14.10	12.90	13.95	4169111
2018-02-02	13.75	13.90	12.90	13.10	2617117
2018-02-05	12.70	13.30	12.65	12.70	1397076
2018-02-06	12.55	13.20	12.40	12.95	1691086
2018-02-07	12.95	13.50	12.85	12.95	1162056
2018-02-08	13.00	13.15	12.08	12.25	1436308
2018-02-09	12.55	12.60	11.40	12.00	2094463
2018-02-12	12.10	12.55	11.85	12.35	1358332
2018-02-13	12.25	12.45	12.05	12.15	689241
2018-02-14	11.95	12.90	11.94	12.65	1127748
2018-02-15	12.80	12.85	12.25	12.70	2086313
2018-02-16	12.75	13.10	12.45	12.80	1293940
2018-02-20	12.55	12.90	12.45	12.65	939966
2018-02-21	12.75	12.75	12.10	12.20	2184978
2018-02-22	13.40	13.75	12.45	12.90	3048266
2018-02-23	13.10	13.40	12.98	13.05	2067492
2018-02-26	13.10	13.18	12.40	12.50	2458774
2018-02-27	12.40	12.65	11.95	12.00	2366382
2018-02-28	12.00	12.28	11.60	11.60	2230686
2018-03-01	11.75	12.10	11.58	11.65	1447001
2018-03-02	11.55	12.10	11.35	11.75	1762614
2018-03-05	11.70	12.03	11.60	11.85	1450849
2018-03-06	12.00	12.30	11.90	12.20	680707
2018-03-07	12.00	12.35	11.85	12.15	1026477
2018-03-08	12.10	12.20	11.78	12.10	797888
2018-03-09	12.15	12.30	11.97	12.15	892874
2018-03-12	12.20	12.35	11.75	11.90	924735
2018-03-13	11.90	12.20	11.80	11.85	677305
2018-03-14	12.00	12.00	11.45	11.55	1199015
2018-03-15	11.60	11.65	11.40	11.60	725207
2018-03-16	11.65	11.90	11.55	11.90	884864
2018-03-19	11.80	11.95	11.55	11.80	935730
2018-03-20	11.95	12.15	11.75	11.80	626414
2018-03-21	11.80	12.28	11.80	12.00	523683
2018-03-22	11.90	11.95	11.30	11.40	1755447
2018-03-23	11.45	11.70	10.60	10.65	2004315
2018-03-26	10.90	10.95	10.65	10.85	1112838
2018-03-27	10.95	11.00	10.60	10.65	1052341
2018-03-28	10.60	10.75	10.20	10.30	1262372
2018-03-29	10.35	10.90	10.35	10.85	1228267
2018-04-02	10.75	10.95	10.30	10.45	652748
2018-04-03	10.45	10.80	10.40	10.50	808642
2018-04-04	10.25	10.55	10.00	10.55	1271102
2018-04-05	10.55	11.20	10.55	11.10	905992
2018-04-06	11.00	11.15	10.85	11.05	956883
2018-04-09	11.15	11.35	10.96	11.30	951235
2018-04-10	11.50	11.65	11.38	11.60	1169320
2018-04-11	11.55	11.70	11.45	11.60	804703
2018-04-12	11.75	11.80	11.50	11.75	1034349
2018-04-13	11.90	11.90	11.65	11.80	660095
2018-04-16	11.85	11.95	11.70	11.75	512226
2018-04-17	11.80	11.90	11.55	11.80	606772
2018-04-18	11.90	12.15	11.65	11.70	1514031
2018-04-19	11.85	11.85	11.45	11.55	1042499
2018-04-20	11.45	11.55	11.15	11.20	1412220
2018-04-23	11.15	11.45	10.98	11.10	827797
2018-04-24	11.20	11.30	10.60	10.85	1046563
2018-04-25	10.75	11.20	10.60	11.10	1318083
2018-04-26	11.35	12.20	11.35	11.70	2700330
2018-04-27	12.15	12.30	11.25	11.65	1761690
2018-04-30	11.45	11.75	11.25	11.35	1356729
2018-05-01	11.30	11.30	10.90	11.15	864124
2018-05-02	11.25	11.35	11.10	11.10	654552
2018-05-03	11.05	11.30	10.90	11.15	504275
2018-05-04	11.00	11.40	10.95	11.35	1052444
2018-05-07	11.35	11.70	11.30	11.55	636315
2018-05-08	11.50	11.60	11.25	11.35	951758
2018-05-09	11.45	11.55	11.23	11.35	515654
2018-05-10	11.35	11.85	11.35	11.40	781035
2018-05-11	11.40	11.53	11.35	11.40	474007
2018-05-14	11.45	11.50	11.35	11.35	278829
2018-05-15	11.30	11.95	11.21	11.75	1598420
2018-05-16	11.90	12.20	11.70	12.10	1397804
2018-05-17	12.15	12.40	12.05	12.35	1384448
2018-05-18	12.30	12.48	12.20	12.45	692528
2018-05-21	12.50	12.60	12.33	12.60	591165
2018-05-22	12.60	12.80	12.35	12.35	648739
2018-05-23	12.25	12.50	12.10	12.25	484672
2018-05-24	12.20	12.40	12.00	12.05	363651
2018-05-25	11.95	12.10	11.75	12.10	448529
2018-05-29	11.95	12.10	11.83	11.95	765501
2018-05-30	12.05	12.20	11.95	12.10	651412
2018-05-31	12.10	12.40	11.85	12.15	4779850
2018-06-01	12.15	12.30	11.95	12.15	756313
2018-06-04	12.20	12.40	12.03	12.15	499721
2018-06-05	12.15	12.35	11.98	12.30	807829
2018-06-06	12.40	12.65	12.20	12.60	646691
2018-06-07	12.65	12.65	12.25	12.45	1103037
2018-06-08	12.45	12.55	12.05	12.10	491089
2018-06-11	12.05	12.55	12.00	12.40	630705
2018-06-12	12.40	12.60	12.35	12.55	410053
2018-06-13	12.55	12.55	12.30	12.40	398919
2018-06-14	12.40	12.60	12.15	12.50	719707
2018-06-15	12.50	12.55	12.30	12.40	691236
2018-06-18	12.40	12.55	12.15	12.25	332518
2018-06-19	12.05	12.15	11.73	12.05	544820
2018-06-20	12.05	12.10	11.85	11.90	400605
2018-06-21	11.90	11.95	11.05	11.05	1600788
2018-06-22	11.20	11.60	11.15	11.50	1145637
2018-06-25	11.35	11.40	10.50	10.60	1559093
2018-06-26	10.55	10.75	10.30	10.65	1492740
2018-06-27	10.75	11.00	10.53	10.60	1179940
2018-06-28	10.50	10.50	9.98	10.25	1448643
2018-06-29	10.20	10.60	10.20	10.30	813072
2018-07-02	10.25	10.35	10.10	10.30	1027191
2018-07-03	10.35	10.50	10.15	10.20	511790
2018-07-05	10.20	11.05	10.20	10.90	2342456
2018-07-06	10.85	10.95	10.50	10.85	728280
2018-07-09	10.90	11.40	10.90	11.25	625857
2018-07-10	11.20	11.30	10.90	11.00	553145
2018-07-11	10.90	11.00	10.60	10.60	622114
2018-07-12	10.70	10.85	10.65	10.75	445289
2018-07-13	10.75	11.05	10.75	10.90	635724
2018-07-16	11.05	11.50	10.98	11.25	1380158
2018-07-17	11.25	11.40	11.10	11.15	1185401
2018-07-18	11.10	11.55	11.10	11.50	499990
2018-07-19	11.30	11.30	10.73	10.80	990923
2018-07-20	10.85	10.95	10.65	10.75	806543
2018-07-23	10.80	11.30	10.75	11.10	1068112
2018-07-24	12.95	13.05	12.00	12.30	3362931
2018-07-25	12.55	12.85	12.10	12.45	2146960
2018-07-26	12.40	13.35	12.40	12.95	2943354
2018-07-27	13.00	13.05	12.48	12.85	1110292
2018-07-30	12.85	13.05	12.80	12.90	1021241
2018-07-31	12.90	13.25	12.90	13.10	981695
2018-08-01	13.15	13.35	12.85	12.85	756944
2018-08-02	12.85	12.90	12.50	12.60	482333
2018-08-03	12.55	12.70	12.30	12.40	518814
2018-08-06	12.40	12.50	12.20	12.40	576080
2018-08-07	12.60	12.85	12.40	12.45	522996
2018-08-08	12.50	12.59	12.30	12.35	473524
2018-08-09	12.40	12.45	12.18	12.30	454836
2018-08-10	12.20	12.30	11.95	12.25	490463
2018-08-13	12.20	12.23	11.75	11.90	683191
2018-08-14	11.95	12.00	11.75	11.85	764306
2018-08-15	11.65	11.65	11.20	11.40	853769
2018-08-16	11.55	11.65	11.20	11.25	783432
2018-08-17	11.30	11.40	11.07	11.30	588070
2018-08-20	11.30	11.55	11.20	11.40	556298
2018-08-21	11.35	11.80	11.35	11.60	442179
2018-08-22	11.55	11.70	11.45	11.50	419793
2018-08-23	11.55	11.60	11.25	11.25	618190
2018-08-24	11.35	11.90	11.28	11.75	597079
2018-08-27	11.85	12.28	11.70	12.15	448003
2018-08-28	12.25	12.40	11.70	11.90	464219
2018-08-29	11.85	12.18	11.80	12.00	365587
2018-08-30	12.05	12.05	11.45	11.50	522941
2018-08-31	11.40	11.70	11.35	11.65	467289
2018-09-04	11.55	11.58	11.25	11.40	574848
2018-09-05	11.55	11.65	11.10	11.50	854305
2018-09-06	11.45	11.70	11.05	11.05	803001
2018-09-07	11.00	11.30	10.80	11.05	1410986
2018-09-10	11.10	11.30	10.95	11.05	816218
2018-09-11	10.95	11.23	10.80	11.00	719692
2018-09-12	11.00	11.13	10.90	11.05	650625
2018-09-13	11.15	11.25	10.90	11.15	664114
2018-09-14	11.15	11.45	11.15	11.45	701139
2018-09-17	11.45	11.60	11.30	11.50	637745
2018-09-18	11.50	12.10	11.50	11.95	1551783
2018-09-19	11.95	12.70	11.90	12.45	1436255
2018-09-20	12.50	12.70	12.30	12.35	660303
2018-09-21	12.50	12.50	12.28	12.45	364133
2018-09-24	12.45	12.53	12.23	12.25	327817
2018-09-25	12.35	12.50	12.15	12.30	506961
2018-09-26	12.25	12.45	12.00	12.30	771705
2018-09-27	12.25	12.43	12.05	12.35	395499
2018-09-28	12.25	12.45	12.15	12.35	423774
2018-10-01	12.50	12.51	12.12	12.42	771848
2018-10-02	12.51	12.60	12.30	12.40	539205
2018-10-03	12.50	12.52	12.19	12.21	646877
2018-10-04	12.21	12.23	11.70	11.72	598428
2018-10-05	11.65	11.75	11.41	11.55	495031
2018-10-08	11.44	11.50	11.18	11.47	407826
2018-10-09	11.39	11.46	11.12	11.12	576658
2018-10-10	11.02	11.05	10.36	10.37	1645854
2018-10-11	10.30	10.65	10.15	10.15	2014194
2018-10-12	10.50	10.63	9.89	10.27	2290252
2018-10-15	10.30	10.35	10.10	10.16	836497
2018-10-16	10.30	10.34	10.15	10.32	722079
2018-10-17	10.36	10.61	10.17	10.41	686571
2018-10-18	10.34	10.50	9.86	9.87	993391
2018-10-19	9.90	9.94	9.50	9.65	1246642
2018-10-22	9.62	9.82	9.51	9.77	1047291
2018-10-23	9.50	9.57	9.29	9.44	1441184
2018-10-24	9.38	9.40	8.62	8.66	2636397
2018-10-25	8.85	9.46	8.16	9.18	2699639
2018-10-26	8.78	9.26	8.72	9.08	1632449
2018-10-29	9.22	9.58	8.75	8.80	1671934
2018-10-30	8.89	8.94	8.40	8.82	1896092
2018-10-31	9.02	9.37	8.90	9.06	1870645
2018-11-01	9.13	9.65	8.98	9.58	1309975
2018-11-02	9.66	9.76	9.23	9.48	1048440
2018-11-05	9.42	9.53	9.02	9.25	874135
2018-11-06	9.17	9.34	9.03	9.21	811336
2018-11-07	9.34	9.76	9.21	9.48	1242307
2018-11-08	9.42	9.45	9.05	9.16	604540
2018-11-09	9.05	9.15	8.65	8.81	1072072
2018-11-12	8.73	8.79	8.26	8.29	863510
2018-11-13	8.30	8.54	8.18	8.29	1491889
2018-11-14	8.37	8.50	8.04	8.10	1062139
2018-11-15	8.04	8.43	7.75	8.34	2470162
2018-11-16	8.33	8.57	8.24	8.55	770687
2018-11-19	8.46	8.46	8.08	8.12	767192
2018-11-20	7.92	7.94	7.34	7.42	2588104
2018-11-21	7.55	7.90	7.53	7.74	1161117
2018-11-23	7.61	7.66	7.43	7.57	415471
2018-11-26	7.63	8.08	7.60	7.96	1302449
2018-11-27	7.83	7.90	7.69	7.76	1389119
2018-11-28	7.86	8.49	7.85	8.47	1455799
2018-11-29	8.45	8.65	8.26	8.52	1077471
2018-11-30	8.51	8.53	8.28	8.39	969141
2018-12-03	8.70	9.03	8.60	8.95	1433798
2018-12-04	8.87	8.97	8.38	8.48	1081318
2018-12-06	8.20	8.20	7.85	8.19	1303628
2018-12-07	8.25	8.51	7.91	8.00	1280782
2018-12-10	7.96	8.00	7.41	7.91	1460074
2018-12-11	8.19	8.42	8.00	8.12	1177807
2018-12-12	8.32	8.80	8.13	8.40	1442587
2018-12-13	8.45	8.94	8.04	8.40	1987196
2018-12-14	8.27	8.29	7.68	7.71	1780545
2018-12-17	7.73	8.04	7.48	7.86	1331284
2018-12-18	7.95	8.17	7.86	7.89	1515957
2018-12-19	7.81	7.95	7.32	7.38	1432348
2018-12-20	7.40	7.55	6.90	7.13	1200626
2018-12-21	7.17	7.17	6.68	6.78	1146752
2018-12-24	6.67	6.73	6.47	6.49	819565
2018-12-26	6.59	6.84	6.26	6.84	2047515
2018-12-27	6.73	6.84	6.56	6.83	1340590
2018-12-28	6.80	6.97	6.56	6.88	2049527
2018-12-31	6.90	7.01	6.72	6.99	1251483
2019-01-02	6.74	7.16	6.63	7.12	805327
2019-01-03	7.05	7.06	6.73	6.80	954239
2019-01-04	7.02	7.55	6.96	7.30	1477490
2019-01-07	7.35	7.76	7.19	7.65	921818
2019-01-08	7.75	7.88	7.39	7.64	1553446
2019-01-09	7.73	8.09	7.64	7.98	1404180
2019-01-10	7.83	7.88	7.52	7.77	909020
2019-01-11	7.72	7.92	7.59	7.70	1305397
2019-01-14	7.63	7.63	7.42	7.53	788252
2019-01-15	7.59	7.78	7.47	7.74	809724
2019-01-16	7.76	8.24	7.65	8.10	1750220
2019-01-17	8.00	8.32	8.00	8.23	698486
2019-01-18	8.30	8.43	8.17	8.29	557231
2019-01-22	8.16	8.22	8.00	8.14	709291
2019-01-23	8.21	8.40	8.09	8.10	824029
2019-01-24	8.09	8.32	8.00	8.03	512105
2019-01-25	8.22	8.42	8.18	8.25	988601
2019-01-28	8.08	8.23	7.90	8.08	480268
2019-01-29	8.12	8.22	8.01	8.08	456685
2019-01-30	8.22	8.27	8.06	8.14	659591
2019-01-31	8.07	8.54	8.04	8.24	1538797
2019-02-01	8.26	8.90	8.26	8.65	891275
2019-02-04	8.59	8.89	8.51	8.87	1384935
2019-02-05	8.84	9.12	8.69	8.97	798406
2019-02-06	9.00	9.08	8.85	8.89	548360
2019-02-07	8.77	8.83	8.57	8.79	677138
2019-02-08	8.66	8.81	8.64	8.81	588509
2019-02-11	8.79	8.93	8.75	8.83	418726
2019-02-12	8.92	9.07	8.83	8.94	693929
2019-02-13	9.03	9.18	8.85	8.88	1164575
2019-02-14	8.82	8.87	8.64	8.65	762606
2019-02-15	8.67	9.08	8.67	9.07	1479272
2019-02-19	9.02	9.29	9.02	9.09	1414175
2019-02-20	9.15	9.50	9.08	9.45	1367910
2019-02-21	9.25	9.60	9.07	9.43	1197199
2019-02-22	9.46	9.70	9.27	9.32	1078936
2019-02-25	9.37	9.54	9.34	9.52	864954
2019-02-26	9.41	9.75	9.38	9.74	918747
2019-02-27	9.66	9.71	9.54	9.67	1070970
2019-02-28	9.65	9.70	9.39	9.46	738885
2019-03-01	9.55	9.62	9.43	9.49	681718
2019-03-04	9.55	9.58	9.23	9.40	523503
2019-03-05	9.38	9.43	9.18	9.25	487665
2019-03-06	9.24	9.24	8.81	8.91	836906
2019-03-07	8.89	8.89	8.26	8.46	2320687
2019-03-08	8.30	8.52	8.19	8.31	902262
2019-03-11	8.29	8.66	8.25	8.61	661196
2019-03-12	8.66	8.94	8.61	8.81	815523
2019-03-13	8.89	9.13	8.85	8.95	946081
2019-03-14	8.95	9.09	8.87	8.89	556888
2019-03-15	8.86	9.08	8.86	9.05	947103
2019-03-18	9.07	9.14	8.95	9.00	705463
2019-03-19	9.12	9.22	9.02	9.10	930292
2019-03-20	9.05	9.08	8.86	8.94	662312
2019-03-21	8.85	9.03	8.85	8.93	559861
2019-03-22	8.78	8.80	8.41	8.47	844925
2019-03-25	8.44	8.53	8.31	8.35	690892
2019-03-26	8.45	8.50	8.05	8.25	1138868
2019-03-27	8.24	8.30	8.01	8.03	521177
2019-03-28	8.04	8.18	7.95	7.96	839059
2019-03-29	8.06	8.16	7.92	7.98	1516225
2019-04-01	8.16	8.66	8.01	8.57	3240239
2019-04-02	8.54	8.63	8.39	8.44	595339
2019-04-03	8.51	8.86	8.48	8.80	2145747
2019-04-04	8.78	8.93	8.77	8.90	766694
2019-04-05	8.91	9.02	8.86	8.93	943899
2019-04-08	8.95	8.99	8.79	8.99	314530
2019-04-09	8.90	8.99	8.56	8.61	1835997
2019-04-10	8.65	8.91	8.59	8.81	666380
2019-04-11	8.77	8.89	8.72	8.82	667102
2019-04-12	8.94	9.12	8.79	8.83	1249068
2019-04-15	8.78	9.06	8.75	9.01	1912376
2019-04-16	9.02	9.21	8.99	9.20	1037862
2019-04-17	9.21	9.63	9.21	9.59	1533647
2019-04-18	9.60	9.67	9.16	9.40	860009
2019-04-22	9.30	9.52	9.19	9.52	541460
2019-04-23	9.50	9.58	9.35	9.41	2102815
2019-04-24	10.15	10.75	9.75	9.96	2730085
2019-04-25	9.77	9.94	9.50	9.70	1515912
2019-04-26	9.63	9.82	9.59	9.78	1437003
2019-04-29	9.78	9.87	9.43	9.49	1052042
2019-04-30	9.50	9.57	9.30	9.34	1584395
2019-05-01	9.34	9.48	9.11	9.11	739899
2019-05-02	9.10	9.17	8.82	8.99	1682167
2019-05-03	9.15	9.66	9.15	9.58	724715
2019-05-06	9.22	9.60	9.17	9.56	650929
2019-05-07	9.40	9.66	9.14	9.25	1132001
2019-05-08	9.21	9.43	9.15	9.25	1379177
2019-05-09	9.06	9.32	8.92	9.29	714512
2019-05-10	9.27	9.58	9.17	9.52	1150418
2019-05-13	9.35	9.35	8.90	9.00	776289
2019-05-14	9.03	9.28	9.03	9.11	593873
2019-05-15	8.94	9.17	8.89	9.09	1150425
2019-05-16	9.16	9.46	9.09	9.35	1127246
2019-05-17	9.20	9.50	9.12	9.22	753623
2019-05-20	9.12	9.29	9.07	9.16	468903
2019-05-21	9.21	9.41	9.17	9.38	662539
2019-05-22	9.29	9.37	9.15	9.22	890036
2019-05-23	9.06	9.08	8.82	8.88	852322
2019-05-24	8.92	9.02	8.82	8.94	571576
2019-05-28	8.93	9.02	8.70	8.81	545457
2019-05-29	8.70	8.80	8.55	8.79	566904
2019-05-30	8.75	9.02	8.66	8.72	339222
2019-05-31	8.47	8.52	8.16	8.17	893630
2019-06-03	8.20	8.39	8.11	8.35	1088783
2019-06-04	8.45	8.85	8.45	8.83	912388
2019-06-05	8.94	9.07	8.76	8.99	691994
2019-06-06	8.99	9.22	8.91	9.12	1205003
2019-06-07	9.20	9.42	9.09	9.36	1192905
2019-06-10	9.45	9.64	9.28	9.30	439720
2019-06-11	9.50	9.60	9.33	9.46	756597
2019-06-12	9.38	9.57	9.33	9.48	556876
2019-06-13	9.52	9.72	9.46	9.70	656848
2019-06-14	9.64	9.71	9.52	9.54	506252
2019-06-17	9.52	9.57	9.11	9.15	1090244
2019-06-18	9.24	9.57	9.24	9.49	1149694
2019-06-19	9.64	10.11	9.56	10.10	1420126
2019-06-20	10.31	10.38	10.00	10.10	705816
2019-06-21	10.09	10.11	9.87	9.89	964654
2019-06-24	9.84	9.94	9.59	9.61	468008
2019-06-25	9.65	9.91	9.55	9.74	396834
2019-06-26	9.82	10.07	9.73	10.07	1391319
2019-06-27	10.14	10.36	10.07	10.20	948368
2019-06-28	10.18	10.33	10.04	10.04	862534
2019-07-01	10.28	10.29	9.99	10.15	1450185
2019-07-02	10.20	10.22	10.00	10.05	468766
2019-07-03	10.09	10.19	10.01	10.14	293412
2019-07-05	10.01	10.15	9.71	10.11	345657
2019-07-08	9.98	10.10	9.81	9.85	928514
2019-07-09	10.08	10.08	9.65	9.98	1022549
2019-07-10	10.09	10.30	10.02	10.22	766343
2019-07-11	10.30	10.37	10.09	10.27	997253
2019-07-12	10.27	10.39	10.20	10.33	387207
2019-07-15	10.37	10.37	10.16	10.25	738891
2019-07-16	10.23	10.62	10.19	10.57	440272
2019-07-17	10.57	10.57	9.94	10.13	889479
2019-07-18	10.04	10.15	9.94	10.11	491424
2019-07-19	10.19	10.42	10.19	10.22	347135
2019-07-22	10.23	10.45	10.21	10.40	485958
2019-07-23	10.43	10.54	10.29	10.43	792305
2019-07-24	11.39	12.19	11.19	11.93	5778328
2019-07-25	12.00	12.84	11.88	12.66	3738342
2019-07-26	12.65	12.70	12.37	12.66	1566322
2019-07-29	12.70	12.92	12.58	12.89	1622699
2019-07-30	12.68	12.94	12.46	12.80	932409
2019-07-31	12.80	12.80	11.98	12.01	1858027
2019-08-01	12.02	12.15	11.77	12.07	1147051
2019-08-02	11.99	12.00	11.57	11.72	700572
2019-08-05	11.48	11.55	10.89	11.19	1667424
2019-08-06	11.31	11.49	11.00	11.39	1325992
2019-08-07	11.16	11.52	11.06	11.39	1220582
2019-08-08	11.46	12.17	11.46	12.05	997517
2019-08-09	11.89	11.91	11.59	11.76	1549220
2019-08-12	11.63	11.63	11.33	11.48	1081347
2019-08-13	11.42	12.02	11.36	11.85	1189419
2019-08-14	11.44	11.45	10.82	10.84	1543584
2019-08-15	10.90	11.03	10.50	10.61	761860
2019-08-16	10.65	11.18	10.65	11.07	1103909
2019-08-19	11.33	11.72	11.30	11.70	963463
2019-08-20	11.65	11.82	11.62	11.66	917582
2019-08-21	11.88	11.92	11.56	11.72	393794
2019-08-22	11.75	11.87	11.31	11.62	532064
2019-08-23	11.43	11.70	11.04	11.12	538590
2019-08-26	11.30	11.36	11.03	11.25	365138
2019-08-27	11.37	11.49	10.97	11.05	535827
2019-08-28	10.97	11.56	10.97	11.50	664263
2019-08-29	11.74	12.01	11.66	11.90	814851
2019-08-30	11.98	12.07	11.87	12.04	651979
2019-09-03	11.89	11.98	11.55	11.64	721851
2019-09-04	11.87	12.10	11.73	11.95	806337
2019-09-05	12.11	12.28	12.01	12.13	608782
2019-09-06	12.10	12.33	12.07	12.15	478421
2019-09-09	12.16	12.49	12.14	12.41	593203
2019-09-10	12.36	12.80	12.28	12.79	1760661
2019-09-11	12.81	13.64	12.59	13.54	1986786
2019-09-12	13.53	13.94	13.45	13.92	2369051
2019-09-13	13.98	14.05	13.68	13.90	1163438
2019-09-16	13.62	14.16	13.62	14.00	1179600
2019-09-17	13.81	13.82	13.32	13.63	1532055
2019-09-18	13.55	13.63	13.21	13.50	1603471
2019-09-19	13.37	14.00	13.37	13.85	1102294
2019-09-20	13.86	13.97	13.59	13.65	1020120
2019-09-23	13.49	13.75	13.31	13.70	692478
2019-09-24	13.71	13.81	12.89	13.06	1581798
2019-09-25	13.03	13.33	12.83	13.27	1209131
2019-09-26	13.31	13.41	13.06	13.30	1168612
2019-09-27	13.34	13.62	12.86	12.97	639206
2019-09-30	13.01	13.01	12.62	12.71	1315567
2019-10-01	12.77	13.14	12.36	12.46	986432
2019-10-02	12.27	12.56	11.96	12.40	1988404
2019-10-03	12.29	12.42	12.06	12.20	805653
2019-10-04	12.26	12.60	12.14	12.58	1240326
2019-10-07	12.54	12.69	12.47	12.51	599849
2019-10-08	12.33	12.46	12.11	12.29	1352755
2019-10-09	12.45	12.62	12.14	12.47	617521
2019-10-10	12.58	12.85	12.57	12.72	981894
2019-10-11	13.36	13.49	13.13	13.35	978934
2019-10-14	13.18	13.35	13.05	13.23	571910
2019-10-15	13.57	13.95	13.40	13.73	1624818
2019-10-16	13.54	14.18	13.54	14.00	1803731
2019-10-17	14.14	14.22	13.82	13.97	1297635
2019-10-18	13.96	14.34	13.96	14.24	1595285
2019-10-21	14.40	14.50	14.25	14.43	1446879
2019-10-22	14.46	14.79	14.28	14.60	2029982
2019-10-23	14.11	14.45	13.17	13.68	3980085
2019-10-24	13.72	13.84	12.64	12.85	4372207
2019-10-25	12.73	13.42	12.46	13.12	2080959
2019-10-28	13.21	13.79	13.21	13.76	2116414
2019-10-29	13.67	13.72	13.13	13.21	1180640
2019-10-30	13.18	13.40	12.98	13.34	789431
2019-10-31	13.20	13.43	12.91	13.33	993406
2019-11-01	13.53	14.00	13.49	13.99	2101310
2019-11-04	14.00	14.39	14.00	14.18	1148341
2019-11-05	14.25	14.45	14.13	14.29	2210333
2019-11-06	14.30	14.37	14.05	14.16	1102543
2019-11-07	14.39	14.42	14.16	14.19	892066
2019-11-08	14.09	14.44	14.00	14.35	798988
2019-11-11	14.17	14.36	13.99	14.33	958439
2019-11-12	14.31	14.40	14.11	14.33	1068666
2019-11-13	14.22	14.55	14.15	14.43	2406603
2019-11-14	14.46	14.55	13.99	14.12	1148119
2019-11-15	14.24	14.80	14.24	14.29	2608345
2019-11-18	14.20	14.25	13.76	14.25	771582
2019-11-19	14.20	14.46	13.93	13.96	1057629
2019-11-20	13.85	14.08	13.59	13.89	1297621
2019-11-21	13.89	14.08	13.81	13.97	663632
2019-11-22	13.97	14.17	13.62	13.66	799246
2019-11-25	13.79	14.16	13.66	14.09	666555
2019-11-26	14.00	14.25	13.96	14.23	671260
2019-11-27	14.28	14.52	14.15	14.47	463608
2019-11-29	14.43	14.48	13.97	14.14	278670
2019-12-02	14.21	14.45	13.72	13.76	723304
2019-12-03	13.56	13.90	13.16	13.81	1318589
2019-12-04	14.01	14.07	13.74	13.89	489549
2019-12-05	13.89	14.13	13.85	14.13	961577
2019-12-06	14.26	14.45	14.12	14.14	565930
2019-12-09	14.09	14.49	14.09	14.45	911520
2019-12-10	14.40	14.57	14.31	14.50	847590
2019-12-11	14.34	14.83	14.34	14.59	1244586
2019-12-12	14.51	14.94	14.33	14.80	6611432
2019-12-13	14.98	15.00	14.64	14.91	760710
2019-12-16	15.00	15.10	14.35	14.56	2569686
2019-12-17	14.57	14.65	14.13	14.16	2746919
2019-12-18	14.25	14.25	13.74	14.07	1693286
2019-12-19	14.07	14.14	13.82	13.86	1189789
2019-12-20	13.97	13.97	13.57	13.58	1475218
2019-12-23	13.58	13.98	13.47	13.78	1851381
2019-12-24	13.84	14.06	13.84	13.95	564936
2019-12-26	13.95	14.07	13.68	13.82	677239
2019-12-27	13.89	13.89	13.63	13.68	708029
2019-12-30	13.68	13.72	13.51	13.51	795347
2019-12-31	13.50	13.58	13.39	13.40	677924
2020-01-02	13.53	13.72	13.21	13.42	667048
2020-01-03	13.13	13.26	12.95	13.24	1420718
2020-01-06	13.16	13.27	12.97	12.98	1283900
2020-01-07	13.00	13.50	12.88	13.43	1384159
2020-01-08	13.43	13.58	13.30	13.41	1009556
2020-01-09	13.42	13.54	13.15	13.17	921641
2020-01-10	13.21	13.51	13.20	13.28	1212134
2020-01-13	13.54	13.63	13.34	13.49	848247
2020-01-14	13.39	13.45	12.91	13.12	1270660
2020-01-15	13.07	13.13	12.78	12.80	913879
2020-01-16	13.04	13.45	12.68	12.74	1653674
2020-01-17	12.77	12.94	12.54	12.59	1020954
2020-01-21	12.54	12.57	12.17	12.22	1349013
2020-01-22	12.30	12.36	11.84	12.16	2854578
2020-01-23	12.05	12.48	11.73	12.43	1969114
2020-01-24	12.49	12.58	12.30	12.39	1840370
2020-01-27	12.05	12.26	11.85	12.22	1201339
2020-01-28	12.35	12.41	12.04	12.12	1160671
2020-01-29	12.30	12.50	12.15	12.42	1018577
2020-01-30	12.31	12.38	11.85	12.16	1334723
2020-01-31	12.04	12.08	11.33	11.36	2555591
2020-02-03	11.44	11.75	11.42	11.72	1169400
2020-02-04	12.00	12.29	11.89	12.11	1165536
2020-02-05	12.36	12.81	12.31	12.69	1310378
2020-02-06	12.81	13.13	12.43	13.08	1413110
2020-02-07	12.87	13.00	12.63	12.75	997311
2020-02-10	12.61	12.77	12.51	12.71	613851
2020-02-11	12.82	13.21	12.82	12.93	757044
2020-02-12	13.05	13.12	12.76	12.87	717833
2020-02-13	12.78	13.08	12.75	13.00	534484
2020-02-14	13.04	13.07	12.79	12.94	518960
2020-02-18	12.82	12.90	12.57	12.71	744148
2020-02-19	12.78	12.89	12.03	12.20	2427515
2020-02-20	14.01	14.43	13.69	14.20	5051536
2020-02-21	14.35	14.68	14.09	14.42	2545531
2020-02-24	13.59	13.83	13.21	13.39	1938555
2020-02-25	13.48	13.58	12.43	12.85	2581487
2020-02-26	12.95	13.26	12.25	12.38	1926317
2020-02-27	12.03	12.49	11.34	11.89	3277435
2020-02-28	11.30	12.44	11.07	12.40	3436841
2020-03-02	12.42	12.69	11.96	12.66	2093306
2020-03-03	12.58	13.01	11.64	11.72	2139546
2020-03-04	12.00	12.11	11.69	11.91	1675831
2020-03-05	11.45	11.47	10.01	10.17	4031390
2020-03-06	9.82	9.90	9.30	9.52	3759050
2020-03-09	8.40	8.46	7.81	7.82	3973660
2020-03-10	8.29	8.41	7.52	8.28	3379055
2020-03-11	7.91	8.01	7.28	7.45	2814602
2020-03-12	6.61	7.00	5.78	6.56	3835362
2020-03-13	7.09	7.20	5.27	6.76	4699470
2020-03-16	5.95	5.95	4.85	4.93	3724622
2020-03-17	5.06	6.23	5.01	6.02	3318067
2020-03-18	5.54	5.72	3.90	4.22	2782742
2020-03-19	4.14	4.95	4.05	4.62	4448676
2020-03-20	4.67	5.00	4.00	4.13	2743646
2020-03-23	4.20	4.43	4.04	4.28	2515704
2020-03-24	4.71	6.23	4.71	5.81	1777287
2020-03-25	6.08	7.33	5.87	6.85	3974617
2020-03-26	6.57	6.85	6.38	6.47	1729448
2020-03-27	6.12	6.19	5.00	5.37	1541794
2020-03-30	5.38	5.49	5.07	5.17	1277032
2020-03-31	5.17	5.55	5.09	5.21	1832415
2020-04-01	5.00	5.68	4.76	4.94	1395749
2020-04-02	5.31	5.39	4.91	5.12	964361
2020-04-03	5.10	5.11	4.65	4.92	2172543
2020-04-06	5.33	5.53	4.99	5.01	2157356
2020-04-07	5.31	5.90	5.19	5.29	3091230
2020-04-08	5.35	6.15	5.32	6.10	1737976
2020-04-09	6.20	7.30	6.18	6.74	2853361
2020-04-13	6.80	6.85	6.28	6.48	733692
2020-04-14	6.60	6.99	6.17	6.25	1138184
2020-04-15	5.97	6.19	5.68	5.89	1030799
2020-04-16	5.84	5.84	5.27	5.51	661595
2020-04-17	6.03	6.52	5.84	5.92	1375862
2020-04-20	5.75	6.13	5.65	5.84	701811
2020-04-21	5.60	5.79	5.47	5.56	1099403
2020-04-22	5.70	5.91	5.68	5.84	1233285
2020-04-23	5.96	6.14	5.82	6.00	1118119
2020-04-24	6.02	6.13	5.70	5.76	834418
2020-04-27	5.82	7.03	5.70	6.73	1911355
2020-04-28	6.94	7.01	6.33	6.72	4083150
2020-04-29	7.24	8.52	7.16	8.40	4508093
2020-04-30	8.18	8.29	7.54	7.76	2928696
2020-05-01	7.48	7.78	6.95	7.06	1537955
2020-05-04	7.16	7.43	6.77	7.19	793287
2020-05-05	7.20	7.68	7.15	7.15	1143600
2020-05-06	7.22	7.40	6.79	6.80	945156
2020-05-07	6.97	7.19	6.91	7.07	857143
2020-05-08	7.34	7.74	7.26	7.63	909979
2020-05-11	7.50	7.53	6.90	7.07	1002531
2020-05-12	7.26	7.38	6.64	6.66	839357
2020-05-13	6.66	6.75	6.00	6.16	1507203
2020-05-14	5.92	6.54	5.71	6.27	1085699
2020-05-15	6.18	6.49	6.08	6.31	1538570
2020-05-18	6.75	7.52	6.72	7.45	1853482
2020-05-19	7.51	7.72	7.01	7.08	1794237
2020-05-20	7.36	8.00	7.36	7.89	1842720
2020-05-21	7.79	7.89	7.48	7.70	874091
2020-05-22	7.74	7.84	7.42	7.81	848393
2020-05-26	8.47	8.59	8.00	8.13	2163860
2020-05-27	8.50	8.76	8.13	8.72	1573755
2020-05-28	8.91	9.02	8.47	8.56	1650229
2020-05-29	8.41	8.52	8.05	8.21	5951855
2020-06-01	8.26	8.39	7.99	8.11	1802144
2020-06-02	8.30	8.86	8.25	8.81	1915782
2020-06-03	9.37	9.80	9.00	9.55	2514294
2020-06-04	9.61	10.06	9.50	9.56	1975516
2020-06-05	9.95	10.20	9.49	9.55	3073190
2020-06-08	9.91	10.09	9.63	9.75	2001163
2020-06-09	9.42	9.44	8.94	9.05	1373158
2020-06-10	9.00	9.03	8.24	8.49	2621983
2020-06-11	7.85	8.19	7.29	7.32	1823675
2020-06-12	7.81	8.07	7.51	7.99	1276112
2020-06-15	7.50	8.55	7.42	8.50	1455218
2020-06-16	9.21	9.23	8.60	8.90	1664844
2020-06-17	8.90	8.93	8.23	8.45	1871331
2020-06-18	8.20	8.46	7.99	8.10	1157557
2020-06-19	8.28	8.35	7.68	7.84	945175
2020-06-22	7.76	7.79	7.39	7.74	1047129
2020-06-23	7.86	8.20	7.70	8.03	1613458
2020-06-24	7.85	7.85	7.40	7.60	1454342
2020-06-25	7.64	7.88	7.50	7.84	839306
2020-06-26	7.67	7.86	7.32	7.49	1474245
2020-06-29	7.58	7.78	7.44	7.77	1258307
2020-06-30	7.72	7.85	7.50	7.68	1037298
2020-07-01	7.71	7.81	7.18	7.25	1051368
2020-07-02	7.52	7.99	7.38	7.40	1161036
2020-07-06	7.71	7.81	7.46	7.80	1060510
2020-07-07	7.64	7.89	7.63	7.71	1414777
2020-07-08	7.73	7.90	7.58	7.88	1180511
2020-07-09	7.89	7.92	7.64	7.76	1027386
2020-07-10	7.72	8.03	7.63	8.00	512708
2020-07-13	8.21	8.31	8.00	8.01	845801
2020-07-14	8.10	8.42	7.99	8.39	1067862
2020-07-15	8.61	8.80	8.42	8.70	1083878
2020-07-16	8.75	9.01	8.59	8.88	804503
2020-07-17	8.88	9.12	8.80	8.88	864725
2020-07-20	8.82	8.99	8.70	8.83	490903
2020-07-21	8.98	9.36	8.98	9.27	1466687
2020-07-22	9.20	9.75	8.52	9.15	2830401
2020-07-23	9.13	9.32	8.80	8.88	1360614
2020-07-24	8.80	8.93	8.66	8.82	1972517
2020-07-27	8.88	8.95	8.74	8.92	485139
2020-07-28	8.87	9.00	8.72	8.73	516328
2020-07-29	8.83	8.96	8.66	8.68	686090
2020-07-30	8.44	8.50	8.07	8.32	1195566
2020-07-31	8.23	8.33	7.79	8.01	1415371
2020-08-03	8.18	8.33	7.93	8.21	1209930
2020-08-04	8.18	8.36	8.15	8.30	670605
2020-08-05	8.41	8.70	8.25	8.34	1783680
2020-08-06	8.29	8.45	8.16	8.42	1140710
2020-08-07	8.38	8.49	8.19	8.30	514032
2020-08-10	8.37	8.86	8.37	8.85	1018661
2020-08-11	9.05	9.59	8.78	8.89	1525621
2020-08-12	9.07	9.11	8.67	8.73	883275
2020-08-13	8.70	8.73	8.21	8.30	863593
2020-08-14	8.28	8.37	8.13	8.18	499571
2020-08-17	8.24	8.47	8.20	8.32	588742
2020-08-18	8.39	8.45	8.12	8.18	514159
2020-08-19	8.24	8.49	8.05	8.08	655917
2020-08-20	8.02	8.09	7.83	8.00	533097
2020-08-21	7.90	7.94	7.66	7.72	957966
2020-08-24	7.81	8.11	7.78	8.09	497659
2020-08-25	8.13	8.28	7.91	8.14	630286
2020-08-26	8.01	8.25	8.01	8.05	506238
2020-08-27	8.04	8.25	7.88	8.05	770758
2020-08-28	8.07	8.26	7.95	8.20	414227
2020-08-31	8.26	8.34	8.01	8.01	574111
2020-09-01	7.95	8.32	7.88	8.32	1057238
2020-09-02	8.36	8.41	8.12	8.39	805451
2020-09-03	8.39	8.40	7.91	8.00	780249
2020-09-04	8.07	8.32	7.98	8.13	1303713
2020-09-08	7.92	8.03	7.75	7.80	1275257
2020-09-09	7.80	7.91	7.41	7.60	1738147
2020-09-10	7.60	8.17	7.60	7.95	1924557
2020-09-11	8.11	8.29	8.04	8.14	653490
2020-09-14	8.25	8.65	8.14	8.65	1288908
2020-09-15	8.68	8.93	8.34	8.77	906872
2020-09-16	8.87	9.29	8.85	9.23	1382750
2020-09-17	9.04	9.25	8.92	9.24	598925
2020-09-18	9.24	9.36	8.72	8.75	833486
2020-09-21	8.37	8.40	7.95	7.99	1706611
2020-09-22	8.07	8.09	7.78	7.93	1220433
2020-09-23	7.85	8.12	7.81	7.86	1069677
2020-09-24	7.84	7.84	7.50	7.52	1241767
2020-09-25	7.43	7.56	7.21	7.36	917664
2020-09-28	7.64	7.74	7.50	7.73	459344
2020-09-29	7.81	7.98	7.66	7.78	441525
2020-09-30	7.78	8.06	7.71	7.85	473912
2020-10-01	7.90	8.12	7.88	8.09	534433
2020-10-02	7.87	8.33	7.84	8.28	633471
2020-10-05	8.38	8.64	8.38	8.53	814978
2020-10-06	8.65	8.77	7.96	8.00	1158522
2020-10-07	8.20	8.60	8.20	8.57	903420
2020-10-08	8.64	8.92	8.56	8.91	910527
2020-10-09	9.02	9.27	8.87	9.23	892393
2020-10-12	9.16	9.19	8.77	8.81	444795
2020-10-13	8.63	8.80	8.51	8.56	315527
2020-10-14	8.57	8.75	8.57	8.71	305058
2020-10-15	8.39	8.90	8.05	8.86	727815
2020-10-16	8.92	9.14	8.80	9.00	637482
2020-10-19	9.05	9.59	9.02	9.26	1088227
2020-10-20	9.36	9.93	9.24	9.71	1889793
2020-10-21	9.61	9.65	9.29	9.33	787701
2020-10-22	9.39	10.11	9.30	10.06	1231457
2020-10-23	10.21	10.71	9.95	10.00	1061058
2020-10-26	9.72	9.87	9.51	9.79	1181015
2020-10-27	10.06	10.52	9.22	9.80	2420414
2020-10-28	9.10	9.64	8.86	9.38	1320840
2020-10-29	9.26	9.53	9.10	9.29	806569
2020-10-30	9.00	9.27	8.68	8.81	985979
2020-11-02	9.18	9.36	9.01	9.28	640613
2020-11-03	9.58	9.75	9.44	9.69	598443
2020-11-04	9.41	9.72	9.14	9.17	658309
2020-11-05	9.32	9.97	9.32	9.68	989695
2020-11-06	9.75	9.81	9.35	9.45	852652
2020-11-09	10.49	11.29	10.34	11.01	2397264
2020-11-10	11.06	11.56	11.05	11.43	1139343
2020-11-11	11.39	11.40	11.00	11.23	817230
2020-11-12	11.06	11.18	10.66	10.74	1383094
2020-11-13	10.91	11.41	10.77	11.30	1108423
2020-11-16	11.36	12.20	11.36	12.18	1608350
2020-11-17	11.90	12.01	11.64	11.99	534938
2020-11-18	11.99	12.30	11.96	12.06	929314
2020-11-19	12.08	12.12	11.73	11.92	961477
2020-11-20	11.92	12.28	11.72	12.22	949010
2020-11-23	12.58	12.93	12.44	12.84	1534716
2020-11-24	13.00	13.43	12.86	13.34	1427293
2020-11-25	13.24	13.24	12.71	12.80	891254
2020-11-27	12.80	13.00	12.71	12.89	236482
2020-11-30	12.83	12.83	12.31	12.64	705556
2020-12-01	12.84	13.18	12.74	12.85	984883
2020-12-02	12.83	12.93	12.59	12.83	550457
2020-12-03	12.83	13.33	12.74	13.04	1108288
2020-12-04	13.27	13.50	13.10	13.32	689562
2020-12-07	13.20	13.23	12.87	13.12	1040183
2020-12-08	12.93	13.37	12.93	13.19	553611
2020-12-09	13.39	13.41	12.95	12.99	422260
2020-12-10	12.91	13.49	12.91	13.40	533408
2020-12-11	13.13	13.42	12.94	13.39	561805
2020-12-14	13.45	13.61	13.16	13.25	573954
2020-12-15	13.43	13.51	13.23	13.45	569061
2020-12-16	13.39	13.46	13.10	13.40	625702
2020-12-17	13.95	14.48	13.91	14.38	1727448
2020-12-18	14.20	14.45	14.14	14.33	766704
2020-12-21	14.04	14.04	13.56	13.87	1190675
2020-12-22	13.82	13.87	13.32	13.34	449657
2020-12-23	13.45	13.72	13.45	13.64	347129
2020-12-24	13.65	13.78	13.43	13.63	167545
2020-12-28	13.73	13.82	13.51	13.66	226671
2020-12-29	13.73	13.73	13.35	13.37	292216
2020-12-30	13.39	13.83	13.39	13.82	292002
2020-12-31	13.87	14.22	13.60	13.99	557971
2021-01-04	14.27	14.45	13.81	13.88	753865
2021-01-05	13.90	14.55	13.84	14.54	699776
2021-01-06	14.77	15.13	14.41	14.96	780556
2021-01-07	15.00	15.30	14.54	14.69	598266
2021-01-08	14.86	14.90	13.99	14.41	611191
2021-01-11	14.03	14.57	14.01	14.53	766661
2021-01-12	14.50	14.75	14.44	14.68	370405
2021-01-13	14.77	14.83	14.29	14.54	669227
2021-01-14	14.64	14.96	14.53	14.60	392492
2021-01-15	15.00	15.00	13.91	14.03	961892
2021-01-19	14.24	14.52	13.99	14.40	692326
2021-01-20	14.48	14.58	14.05	14.06	976907
2021-01-21	14.10	14.13	13.52	13.68	644705
2021-01-22	13.32	13.63	13.26	13.55	632797
2021-01-25	13.39	13.43	12.75	13.41	1109052
2021-01-26	13.55	13.66	12.88	12.90	472070
2021-01-27	12.48	12.75	11.92	12.53	1029705
2021-01-28	12.74	12.99	12.36	12.90	909407
2021-01-29	12.99	12.99	12.06	12.33	648446
2021-02-01	12.48	13.36	12.25	13.32	1152735
2021-02-02	13.50	13.64	13.05	13.38	789171
2021-02-03	13.43	13.50	13.09	13.22	338054
2021-02-04	13.21	13.60	13.21	13.57	474443
2021-02-05	13.82	14.02	13.51	13.67	824685
2021-02-08	13.23	13.88	13.23	13.70	671466
2021-02-09	14.27	14.75	13.94	14.14	1157414
2021-02-10	14.31	14.34	13.82	13.99	334198
2021-02-11	13.95	14.30	13.75	14.28	368927
2021-02-12	14.25	14.67	14.14	14.42	596305
2021-02-16	14.59	14.75	14.14	14.24	453507
2021-02-17	14.21	14.32	13.86	14.03	535195
2021-02-18	13.94	14.01	13.42	13.53	728139
2021-02-19	13.67	14.31	13.66	14.01	1434231
2021-02-22	13.70	14.41	13.65	13.88	828571
2021-02-23	13.68	13.74	12.91	13.55	1051274
2021-02-24	13.50	14.24	13.31	14.24	1808620
2021-02-25	14.09	14.29	13.03	13.59	1564002
2021-02-26	13.50	13.66	13.02	13.24	829886
2021-03-01	13.69	14.19	13.60	14.04	607679
2021-03-02	14.01	14.68	13.96	14.40	957361
2021-03-03	14.47	15.17	14.42	14.82	2860234
2021-03-04	14.65	15.10	13.54	14.00	960347
2021-03-05	14.20	14.47	13.34	14.11	841527
2021-03-08	14.02	14.61	13.97	14.23	453023
2021-03-09	14.43	14.99	13.88	14.94	1883610
2021-03-10	15.01	15.62	14.94	15.43	1383181
2021-03-11	15.65	16.92	15.56	16.75	6639140
2021-03-12	16.43	17.08	16.43	16.80	1518354
2021-03-15	16.67	16.84	16.24	16.76	1255493
2021-03-16	16.58	16.81	16.17	16.54	1290965
2021-03-17	16.30	16.53	16.03	16.46	728593
2021-03-18	16.28	16.63	15.41	15.46	843184
2021-03-19	15.51	15.95	14.97	15.82	1402720
2021-03-22	16.68	16.78	15.51	15.79	1245327
2021-03-23	15.52	15.70	14.71	14.87	1530235
2021-03-24	15.13	15.17	14.31	14.41	1377417
2021-03-25	14.04	14.89	13.71	14.86	838813
2021-03-26	15.14	15.41	14.66	15.09	630748
2021-03-29	14.94	15.30	14.28	14.28	505576
2021-03-30	14.22	14.89	14.12	14.72	508095
2021-03-31	14.89	15.07	14.28	14.70	938706
2021-04-01	14.91	15.01	14.60	14.88	685629
2021-04-05	15.14	15.17	14.73	14.92	659641
2021-04-06	14.94	15.15	14.69	14.72	674106
2021-04-07	14.76	14.98	14.53	14.63	1468843
2021-04-08	14.72	15.03	14.38	15.00	600423
2021-04-09	14.97	14.97	14.58	14.89	486877
2021-04-12	14.83	14.90	14.44	14.86	890061
2021-04-13	14.73	14.93	14.45	14.61	463792
2021-04-14	14.72	15.28	14.65	15.07	664491
2021-04-15	15.28	15.40	14.92	15.38	516761
2021-04-16	15.63	15.80	15.37	15.67	931436
2021-04-19	15.53	15.73	14.85	15.15	1195810
2021-04-20	15.10	15.10	14.35	14.59	760001
2021-04-21	14.61	15.32	14.50	15.32	705253
2021-04-22	15.33	15.34	14.95	14.98	529016
2021-04-23	15.33	15.86	15.14	15.79	757987
2021-04-26	15.93	16.40	15.93	16.36	1008100
2021-04-27	16.26	16.58	16.02	16.26	2145368
2021-04-28	16.45	16.77	15.69	15.87	1894991
2021-04-29	16.60	16.60	15.48	15.86	1132308
2021-04-30	15.45	15.92	15.34	15.51	704979
2021-05-03	15.70	15.71	15.04	15.42	1278657
2021-05-04	15.30	16.65	15.30	16.62	2124036
2021-05-05	16.60	17.43	16.53	17.25	815625
2021-05-06	17.30	17.44	16.86	17.06	783685
2021-05-07	16.96	17.32	16.80	17.17	1077070
2021-05-10	17.40	17.66	16.87	16.91	1131781
2021-05-11	16.50	17.83	16.36	17.75	1319314
2021-05-12	17.72	17.72	16.50	16.67	736070
2021-05-13	16.82	17.27	16.23	16.59	821436
2021-05-14	16.86	17.06	16.67	16.93	663910
2021-05-17	16.82	17.25	16.66	17.22	704587
2021-05-18	17.36	17.66	17.26	17.56	1071192
2021-05-19	17.02	17.21	16.68	17.03	804903
2021-05-20	17.09	17.09	16.67	16.86	400559
2021-05-21	17.13	17.19	16.82	17.06	699548
2021-05-24	17.05	17.16	16.81	17.13	483614
2021-05-25	17.05	17.25	16.99	17.11	968425
2021-05-26	17.05	17.79	17.05	17.60	783692
2021-05-27	17.80	18.74	17.80	18.22	1693749
2021-05-28	18.18	18.38	17.56	17.86	564681
2021-06-01	18.27	18.36	18.06	18.25	637899
2021-06-02	18.14	18.45	17.92	17.98	1184135
2021-06-03	17.77	18.19	17.21	18.04	701791
2021-06-04	18.15	18.36	17.85	17.88	473149
2021-06-07	18.00	19.23	17.96	18.95	2961070
2021-06-08	18.84	19.83	18.65	19.73	2036091
2021-06-09	19.73	20.11	19.26	20.08	1727415
2021-06-10	20.00	20.10	19.61	19.76	1649057
2021-06-11	20.09	20.13	19.70	20.07	1210357
2021-06-14	19.92	20.04	19.45	19.74	1236518
2021-06-15	19.65	20.02	19.22	19.99	1008978
2021-06-16	19.98	20.34	19.69	20.17	879388
2021-06-17	20.08	20.25	19.21	19.59	1225271
2021-06-18	19.01	19.48	18.54	18.61	1268365
2021-06-21	19.02	19.59	18.81	19.42	1134859
2021-06-22	19.17	19.63	18.98	19.52	970706
2021-06-23	19.66	20.12	19.55	19.66	1135030
2021-06-24	19.66	20.04	19.40	19.84	1586906
2021-06-25	19.90	19.93	19.24	19.37	17209995
2021-06-28	19.32	19.32	18.63	18.69	945709
2021-06-29	18.78	19.39	18.71	18.97	642645
2021-06-30	18.77	19.08	18.70	18.95	843309
2021-07-01	19.27	19.55	18.95	19.49	685637
2021-07-02	19.47	19.57	19.25	19.40	448376
2021-07-06	19.45	19.60	18.59	18.75	657872
2021-07-07	18.73	19.04	18.33	18.71	1415089
2021-07-08	18.00	18.92	17.76	18.49	915415
2021-07-09	19.00	19.06	18.67	18.82	1315226
2021-07-12	18.57	19.49	18.49	19.39	799242
2021-07-13	19.15	19.22	18.85	19.05	628169
2021-07-14	19.28	19.67	18.58	18.70	558245
2021-07-15	18.60	18.79	18.15	18.33	817438
2021-07-16	18.67	18.81	17.35	17.67	1556376
2021-07-19	16.92	17.38	16.41	16.54	2358273
2021-07-20	16.55	17.40	16.01	17.32	2587168
2021-07-21	17.54	18.00	17.36	17.70	827482
2021-07-22	17.51	17.64	17.13	17.52	810391
2021-07-23	17.55	17.68	17.26	17.55	520772
2021-07-26	17.70	18.33	17.64	18.09	1170849
2021-07-27	17.80	18.19	17.75	18.00	809547
2021-07-28	18.96	19.62	18.36	19.03	1460863
2021-07-29	19.60	19.62	18.85	19.10	1097879
2021-07-30	18.86	19.37	18.66	18.87	810491
2021-08-02	19.03	19.13	18.31	18.44	733558
2021-08-03	18.43	18.78	17.92	18.70	611074
2021-08-04	18.67	18.87	18.12	18.36	844085
2021-08-05	18.41	19.17	18.41	18.95	1603337
2021-08-06	19.27	19.32	18.76	19.00	2687083
2021-08-09	18.80	19.06	18.55	18.79	456061
2021-08-10	18.85	19.79	18.72	19.59	947834
2021-08-11	19.63	20.09	19.17	19.96	862531
2021-08-12	19.79	20.02	19.40	19.94	881174
2021-08-13	20.00	20.25	19.80	20.01	1387292
2021-08-16	19.61	19.68	18.92	19.31	1152966
2021-08-17	19.00	19.00	18.43	18.63	1357256
2021-08-18	18.43	19.50	18.33	19.15	631226
2021-08-19	18.69	18.83	18.43	18.73	961702
2021-08-20	18.71	19.24	18.71	19.02	798037
2021-08-23	19.34	19.50	19.25	19.43	1052393
2021-08-24	19.66	20.04	19.66	19.83	724788
2021-08-25	19.86	20.20	19.75	19.78	698573
2021-08-26	19.66	19.83	19.37	19.50	593914
2021-08-27	19.59	20.18	19.59	19.90	1654882
2021-08-30	20.01	20.28	19.72	19.83	759696
2021-08-31	19.75	20.42	19.58	20.22	1500860
2021-09-01	20.11	21.06	19.91	21.04	1224596
2021-09-02	21.17	21.60	20.98	21.25	1269527
2021-09-03	21.07	21.30	20.74	21.04	559779
2021-09-07	21.00	21.32	20.90	21.22	750306
2021-09-08	21.04	21.04	20.31	20.41	1073900
2021-09-09	20.47	20.54	20.26	20.30	702676
2021-09-10	20.58	20.94	20.36	20.36	368539
2021-09-13	20.70	20.70	20.06	20.50	472929
2021-09-14	20.54	20.63	20.06	20.14	424978
2021-09-15	20.22	20.88	20.22	20.86	589393
2021-09-16	20.65	20.69	20.11	20.47	495918
2021-09-17	20.47	20.56	19.66	19.74	1338102
2021-09-20	18.89	19.59	18.76	19.46	1027123
2021-09-21	19.60	19.65	18.51	18.62	1519314
2021-09-22	18.95	19.50	18.83	19.10	802885
2021-09-23	19.50	20.19	19.30	19.69	903916
2021-09-24	19.48	19.83	19.20	19.35	1296677
2021-09-27	19.48	19.78	19.14	19.50	1211844
2021-09-28	19.49	19.82	19.07	19.49	984962
2021-09-29	19.66	19.66	18.91	19.27	677981
2021-09-30	19.48	19.48	18.77	18.78	515633
2021-10-01	19.02	19.79	19.01	19.79	1220180
2021-10-04	19.88	20.07	19.19	19.27	562913
2021-10-05	19.37	19.39	19.00	19.09	1140750
2021-10-06	18.71	19.01	18.35	18.94	1490437
2021-10-07	19.23	19.75	19.05	19.44	999338
2021-10-08	19.44	19.53	18.96	19.20	844698
2021-10-11	19.46	19.64	18.87	18.96	1143067
2021-10-12	18.87	19.23	18.57	19.01	963005
2021-10-13	19.22	19.22	18.58	19.08	797638
2021-10-14	19.44	19.45	19.06	19.10	760161
2021-10-15	19.59	19.71	19.12	19.14	1034108
2021-10-18	18.86	19.39	18.55	19.32	947239
2021-10-19	19.33	19.36	18.22	18.23	1016115
2021-10-20	18.13	18.54	17.74	18.16	912320
2021-10-21	17.80	18.19	17.37	18.14	1069697
2021-10-22	18.31	18.43	17.87	18.00	823539
2021-10-25	18.02	18.22	17.22	17.31	1416395
2021-10-26	17.31	18.05	17.26	17.49	1432145
2021-10-27	18.10	19.28	18.00	18.91	2081682
2021-10-28	19.00	19.76	18.61	19.05	1684883
2021-10-29	18.91	19.07	18.29	18.41	1145381
2021-11-01	18.48	19.11	18.48	18.74	822499
2021-11-02	18.73	19.15	18.39	19.15	809972
2021-11-03	19.10	19.41	18.62	19.20	1174217
2021-11-04	19.17	19.66	18.98	19.22	614915
2021-11-05	19.55	19.92	19.26	19.60	679890
2021-11-08	20.00	20.11	19.60	19.69	1003108
2021-11-09	19.64	19.85	19.44	19.50	575453
2021-11-10	19.45	19.55	18.69	18.81	547930
2021-11-11	19.15	19.59	18.92	19.38	467333
2021-11-12	19.45	19.74	19.39	19.63	366185
2021-11-15	19.85	19.89	19.15	19.45	410134
2021-11-16	19.44	19.50	19.25	19.36	607666
2021-11-17	19.54	20.03	19.15	19.26	515175
2021-11-18	19.26	19.41	18.56	18.72	1374251
2021-11-19	18.40	18.82	18.21	18.39	533374
2021-11-22	18.50	18.89	18.44	18.55	1365962
2021-11-23	18.66	18.97	18.38	18.49	502741
2021-11-24	18.23	18.66	18.17	18.42	426481
2021-11-26	17.50	18.00	17.03	17.97	934942
2021-11-29	18.25	18.36	17.39	17.44	719583
2021-11-30	17.25	17.66	16.87	17.57	1497426
2021-12-01	18.11	18.18	16.93	16.97	707668
2021-12-02	17.12	17.53	17.01	17.29	698074
2021-12-03	17.24	17.44	16.83	17.03	996686
2021-12-06	17.41	17.79	17.11	17.32	631856
2021-12-07	17.29	18.11	17.29	17.60	678710
2021-12-08	17.80	17.90	17.60	17.76	404892
2021-12-09	17.45	17.82	17.31	17.66	590192
2021-12-10	17.24	17.70	17.10	17.40	660903
2021-12-13	17.19	17.25	16.83	17.09	538804
2021-12-14	17.06	17.46	16.80	16.87	348787
2021-12-15	16.84	17.22	16.61	17.13	1907324
2021-12-16	17.36	17.85	16.90	17.00	721997
2021-12-17	16.90	17.42	16.62	17.22	757789
2021-12-20	16.77	16.89	16.22	16.82	852559
2021-12-21	16.97	17.73	16.97	17.56	357639
2021-12-22	17.44	17.77	17.44	17.70	429804
2021-12-23	17.83	18.09	17.72	18.01	237983
2021-12-27	17.89	18.15	17.70	18.14	264929
2021-12-28	17.98	18.18	17.88	17.96	287542
2021-12-29	17.92	18.02	17.74	17.89	245040
2021-12-30	17.89	18.13	17.80	17.82	310374
2021-12-31	17.76	18.07	17.74	17.91	269858
2022-01-03	18.06	18.58	17.94	18.42	711962
2022-01-04	18.48	18.79	18.35	18.72	473905
2022-01-05	18.68	19.15	18.68	18.97	798989
2022-01-06	18.98	19.39	18.85	18.98	1023799
2022-01-07	18.98	19.22	18.65	18.69	446918
2022-01-10	18.49	18.54	18.01	18.48	686157
2022-01-11	18.52	18.92	18.23	18.83	389690
2022-01-12	19.18	19.38	18.84	19.11	521241
2022-01-13	19.11	19.77	19.11	19.55	754828
2022-01-14	19.29	19.61	19.22	19.60	543083
2022-01-18	19.32	19.38	18.86	19.16	777345
2022-01-19	19.30	19.57	18.78	18.80	644007
2022-01-20	19.07	19.39	18.21	18.22	500667
2022-01-21	18.16	18.27	17.55	17.86	908405
2022-01-24	17.32	17.56	16.65	17.45	915676
2022-01-25	17.10	17.74	16.62	17.47	583749
2022-01-26	17.76	18.20	17.25	17.55	541809
2022-01-27	17.80	17.87	16.93	17.01	674340
2022-01-28	16.93	17.27	16.57	17.27	614910
2022-01-31	17.05	17.50	16.72	17.49	539768
2022-02-01	17.45	17.82	17.29	17.64	546916
2022-02-02	17.46	17.60	17.02	17.21	699074
2022-02-03	17.00	17.57	17.00	17.15	474724
2022-02-04	16.91	17.36	16.77	17.29	408361
2022-02-07	17.23	17.48	17.14	17.19	345106
2022-02-08	17.27	17.76	17.23	17.74	529868
2022-02-09	17.91	18.09	17.59	17.60	569840
2022-02-10	17.34	18.16	17.31	17.64	564728
2022-02-11	17.52	18.76	17.52	18.26	908923
2022-02-14	18.48	18.60	18.04	18.30	524034
2022-02-15	18.39	19.11	18.18	19.10	628172
2022-02-16	19.15	19.85	19.10	19.84	865184
2022-02-17	19.72	19.73	19.00	19.08	652156
2022-02-18	18.87	19.28	18.69	19.22	611335
2022-02-22	19.16	19.61	18.72	19.00	654101
2022-02-23	20.00	20.85	19.73	20.53	1912765
2022-02-24	20.10	20.30	19.21	19.73	1250914
2022-02-25	19.00	20.00	19.00	19.57	1174163
2022-02-28	18.94	19.61	18.89	19.43	984218
2022-03-01	19.38	19.87	17.96	18.20	1147597
2022-03-02	18.40	19.27	18.35	18.82	1013612
2022-03-03	18.81	19.14	18.11	18.52	636557
2022-03-04	18.18	18.52	17.58	17.84	1769290
2022-03-07	17.80	17.80	16.62	16.62	1373938
2022-03-08	16.59	16.96	16.42	16.68	1356491
2022-03-09	17.07	19.55	16.97	18.81	2084105
2022-03-10	18.37	18.96	18.07	18.28	689325
2022-03-11	18.31	18.51	17.49	17.55	528392
2022-03-14	17.68	17.79	16.32	16.53	1082277
2022-03-15	16.51	17.00	16.25	16.51	986694
2022-03-16	16.75	17.63	16.75	17.32	1356948
2022-03-17	17.17	17.79	17.14	17.50	530740
2022-03-18	17.46	18.14	17.30	18.08	1351714
2022-03-21	18.00	18.34	17.89	18.02	640903
2022-03-22	18.18	18.50	18.18	18.30	541307
2022-03-23	18.05	18.30	17.87	18.01	836183
2022-03-24	18.01	18.57	17.95	18.55	416400
2022-03-25	18.42	18.61	18.17	18.26	585714
2022-03-28	18.05	18.05	17.39	17.78	497898
2022-03-29	18.10	19.21	18.02	18.88	1328915
2022-03-30	18.81	19.02	18.46	18.50	575367
2022-03-31	18.27	18.59	17.70	18.00	799321
2022-04-01	18.08	18.42	18.04	18.33	518419
2022-04-04	18.45	18.48	17.23	17.61	2323971
2022-04-05	17.63	18.08	17.46	17.61	1521484
2022-04-06	17.01	17.86	16.50	17.25	1738785
2022-04-07	17.16	17.40	16.54	17.12	941642
2022-04-08	16.96	17.35	16.84	17.14	721624
2022-04-11	17.04	17.24	16.68	16.74	741224
2022-04-12	16.98	17.27	16.68	16.71	467562
2022-04-13	16.75	17.39	16.71	17.35	526270
2022-04-14	17.30	17.56	17.14	17.24	614315
2022-04-18	17.17	17.61	17.17	17.32	551294
2022-04-19	17.30	17.92	17.18	17.79	670670
2022-04-20	17.94	18.01	17.53	17.59	822334
2022-04-21	17.78	17.78	16.66	16.98	835614
2022-04-22	16.80	17.10	16.52	16.73	944176
2022-04-25	16.50	16.50	15.57	16.15	1068141
2022-04-26	15.86	16.17	15.65	15.65	1219011
2022-04-27	17.42	17.42	16.04	16.57	1485149
2022-04-28	17.04	17.04	16.14	16.67	1333830
2022-04-29	16.51	17.09	16.36	16.69	1338967
2022-05-02	16.57	16.91	15.97	16.41	1005746
2022-05-03	16.36	16.82	16.07	16.70	989365
2022-05-04	16.69	16.96	16.21	16.86	1146225
2022-05-05	16.57	16.70	15.34	15.73	1161104
2022-05-06	15.64	16.29	15.26	16.23	1214657
2022-05-09	15.98	16.09	15.51	15.59	2014816
2022-05-10	15.80	16.10	15.06	15.64	841657
2022-05-11	15.77	16.42	15.54	15.58	767960
2022-05-12	15.27	15.55	15.09	15.54	602621
2022-05-13	15.74	16.12	15.57	15.65	786183
2022-05-16	15.53	15.94	15.39	15.73	474853
2022-05-17	16.17	16.88	16.17	16.81	1447640
2022-05-18	16.64	17.02	15.94	16.02	959700
2022-05-19	16.02	16.28	15.77	15.80	725920
2022-05-20	16.12	16.12	15.07	15.76	788766
2022-05-23	15.98	16.21	15.75	16.18	577553
2022-05-24	16.03	16.05	15.40	15.78	765365
2022-05-25	15.60	16.34	15.45	16.21	595275
2022-05-26	16.37	16.71	16.24	16.55	356808
2022-05-27	16.77	16.91	16.67	16.70	359374
2022-05-31	16.55	17.07	16.53	16.89	630074
2022-06-01	16.90	16.98	16.10	16.66	749767
2022-06-02	16.89	17.41	16.72	17.34	502871
2022-06-03	16.72	16.91	16.57	16.84	438821
2022-06-06	17.15	17.54	16.73	17.46	561899
2022-06-07	17.18	17.54	17.12	17.54	574113
2022-06-08	17.54	17.57	16.92	17.08	283429
2022-06-09	16.77	16.81	16.24	16.30	509310
2022-06-10	16.00	16.06	15.38	15.43	838261
2022-06-13	15.06	15.31	14.47	14.86	697439
2022-06-14	14.70	14.92	14.13	14.34	1200604
2022-06-15	14.61	14.91	14.24	14.25	1763628
2022-06-16	13.90	13.95	13.41	13.60	1587556
2022-06-17	13.60	13.68	13.13	13.66	1706734
2022-06-21	14.17	14.17	13.37	13.40	1020114
2022-06-22	12.97	13.28	12.77	12.89	1001309
2022-06-23	12.79	13.02	11.79	11.95	2067389
2022-06-24	12.10	13.61	12.10	13.60	4867415
2022-06-27	13.74	14.08	13.51	13.71	863104
2022-06-28	13.88	14.12	13.70	13.93	948821
2022-06-29	14.05	14.07	13.22	13.42	1088862
2022-06-30	13.05	13.41	12.78	13.21	789778
2022-07-01	12.99	13.50	12.99	13.27	898215
2022-07-05	12.73	12.76	12.44	12.75	940480
2022-07-06	12.65	13.04	12.29	13.01	818280
2022-07-07	13.33	13.69	13.17	13.19	549287
2022-07-08	13.09	13.15	12.75	12.92	662019
2022-07-11	12.66	12.77	12.50	12.55	757144
2022-07-12	12.51	13.17	12.51	12.95	618812
2022-07-13	12.72	13.08	12.69	12.99	578652
2022-07-14	12.54	13.02	12.47	12.99	453935
2022-07-15	13.34	13.44	12.91	13.17	851931
2022-07-18	13.49	13.65	13.07	13.15	827271
2022-07-19	13.36	13.67	13.18	13.65	751259
2022-07-20	13.59	13.99	13.48	13.96	930175
2022-07-21	13.83	14.27	13.50	14.26	1059711
2022-07-22	14.27	14.71	14.27	14.44	1551010
2022-07-25	14.70	14.72	14.24	14.44	831041
2022-07-26	14.17	14.50	13.73	14.17	1167422
2022-07-27	13.90	14.69	13.80	14.45	2610070
2022-07-28	14.57	14.71	14.05	14.44	978468
2022-07-29	14.60	14.79	14.42	14.63	634886
2022-08-01	14.43	14.70	14.34	14.54	552908
2022-08-02	14.51	14.67	14.23	14.52	561959
2022-08-03	14.69	14.87	14.55	14.73	525196
2022-08-04	14.78	14.88	13.83	13.85	1309046
2022-08-05	13.72	14.39	13.68	14.32	820087
2022-08-08	14.55	14.86	14.23	14.28	624083
2022-08-09	14.36	14.40	13.50	13.60	919347
2022-08-10	13.99	14.66	13.99	14.48	1025371
2022-08-11	14.77	14.88	14.35	14.47	566844
2022-08-12	14.47	14.67	14.28	14.66	733718
2022-08-15	14.41	14.86	14.29	14.85	431508
2022-08-16	14.84	15.00	14.62	14.91	569724
2022-08-17	14.65	14.67	14.25	14.46	506780
2022-08-18	14.56	15.24	14.56	14.95	911976
2022-08-19	14.84	14.86	14.03	14.11	809268
2022-08-22	13.79	14.02	13.64	13.74	615412
2022-08-23	13.79	14.35	13.79	14.14	482166
2022-08-24	14.02	14.22	13.93	14.18	549629
2022-08-25	14.34	14.59	14.24	14.50	462149
2022-08-26	14.66	14.73	14.01	14.04	665119
2022-08-29	13.69	14.02	13.67	13.75	391775
2022-08-30	13.72	13.76	13.19	13.54	444596
2022-08-31	13.59	13.59	13.25	13.32	449805
2022-09-01	13.06	13.06	12.73	13.02	660806
2022-09-02	13.06	13.34	12.82	12.93	364973
2022-09-06	12.87	12.96	12.62	12.75	410076
2022-09-07	12.61	12.91	12.43	12.83	542118
2022-09-08	12.61	13.12	12.54	12.98	614525
2022-09-09	13.13	13.35	13.13	13.26	499207
2022-09-12	13.48	14.32	13.47	14.16	705996
2022-09-13	13.65	13.96	13.23	13.25	485210
2022-09-14	13.05	13.14	12.65	12.96	529487
2022-09-15	12.61	12.71	11.93	12.11	1529525
2022-09-16	11.81	11.87	11.33	11.45	1534912
2022-09-19	11.27	12.25	11.27	12.15	1176192
2022-09-20	11.96	11.99	11.54	11.65	446772
2022-09-21	11.75	11.75	11.00	11.01	709149
2022-09-22	11.00	11.11	10.72	10.87	814757
2022-09-23	10.59	10.71	10.09	10.41	1112548
2022-09-26	10.27	10.39	9.82	9.84	1146137
2022-09-27	10.08	10.58	9.88	10.22	1211004
2022-09-28	10.33	10.59	10.23	10.46	644704
2022-09-29	10.43	10.53	10.00	10.35	874576
2022-09-30	10.26	10.46	10.00	10.14	843705
2022-10-03	10.35	10.83	10.33	10.70	580802
2022-10-04	11.07	11.29	10.95	11.25	1239460
2022-10-05	10.86	11.53	10.86	11.46	1049903
2022-10-06	11.23	11.56	11.23	11.47	1285059
2022-10-07	11.35	11.51	10.77	10.93	717590
2022-10-10	10.93	11.28	10.92	11.18	624108
2022-10-11	11.16	11.23	10.83	10.99	400950
2022-10-12	10.87	11.30	10.56	11.06	1172541
2022-10-13	10.74	11.37	10.53	11.26	900461
2022-10-14	11.47	11.76	10.88	10.97	644691
2022-10-17	11.29	11.72	11.23	11.71	811836
2022-10-18	12.17	12.21	11.76	11.94	842903
2022-10-19	11.70	12.01	11.67	11.89	659860
2022-10-20	11.86	12.57	11.66	12.46	1137370
2022-10-21	12.67	13.23	12.46	12.95	1410036
2022-10-24	12.91	12.98	12.51	12.65	1160225
2022-10-25	12.54	13.02	12.53	12.92	1418775
2022-10-26	12.87	13.00	10.83	10.97	3107019
2022-10-27	11.02	11.56	10.90	11.12	1878743
2022-10-28	10.90	11.10	10.59	10.79	1618228
2022-10-31	10.77	11.08	10.71	11.02	1045370
2022-11-01	11.28	11.42	11.04	11.15	737167
2022-11-02	11.32	11.32	10.42	10.45	942058
2022-11-03	10.28	10.68	10.09	10.50	903283
2022-11-04	10.90	11.46	10.88	11.44	1305147
2022-11-07	11.62	11.68	11.40	11.47	776616
2022-11-08	11.49	11.63	11.19	11.35	1083490
2022-11-09	11.22	11.35	11.05	11.07	772805
2022-11-10	11.66	11.92	11.51	11.77	1080542
2022-11-11	11.92	12.63	11.92	12.55	1545349
2022-11-14	12.41	12.66	12.14	12.28	1083855
2022-11-15	12.45	12.67	12.25	12.49	921787
2022-11-16	12.28	12.45	12.08	12.13	739585
2022-11-17	11.85	12.01	11.59	12.01	1310281
2022-11-18	12.29	12.45	11.96	12.10	879590
2022-11-21	11.96	11.97	11.66	11.90	585491
2022-11-22	12.00	12.29	11.93	12.20	1028703
2022-11-23	12.18	12.29	11.92	12.20	495419
2022-11-25	12.18	12.36	12.11	12.11	238835
2022-11-28	12.00	12.01	11.48	11.81	1109028
2022-11-29	11.96	12.06	11.77	11.79	474499
2022-11-30	11.87	12.46	11.74	12.45	877030
2022-12-01	12.64	12.75	12.18	12.30	885178
2022-12-02	12.00	12.40	11.87	12.38	703085
2022-12-05	12.25	12.32	11.67	11.71	564394
2022-12-06	11.72	12.05	11.72	11.89	1349605
2022-12-07	11.83	12.00	11.49	11.49	405777
2022-12-08	11.66	11.81	11.59	11.64	734268
2022-12-09	11.55	11.75	11.55	11.59	1188009
2022-12-12	11.55	11.79	11.33	11.75	1260114
2022-12-13	12.24	12.24	11.60	11.91	2372610
2022-12-14	11.79	12.32	11.60	12.22	1230197
2022-12-15	12.00	12.02	11.34	11.44	791325
2022-12-16	11.23	11.46	11.12	11.28	1631348
2022-12-19	11.28	11.61	11.16	11.47	782305
2022-12-20	11.47	11.71	11.47	11.61	617166
2022-12-21	11.74	12.09	11.65	11.99	541928
2022-12-22	11.87	11.96	11.40	11.66	603295
2022-12-23	11.62	11.80	11.57	11.75	289408
2022-12-27	11.79	12.12	11.68	11.93	394867
2022-12-28	11.99	12.00	11.55	11.58	441390
2022-12-29	11.75	11.89	11.61	11.87	392701
2022-12-30	11.66	11.88	11.64	11.83	406008
2023-01-03	11.90	12.19	11.76	12.12	896511
2023-01-04	12.30	12.90	12.24	12.70	935421
2023-01-05	12.70	13.02	12.62	12.82	908097
2023-01-06	13.01	13.26	12.78	13.12	912860
2023-01-09	13.41	13.56	13.16	13.20	1245675
2023-01-10	13.30	13.58	13.06	13.48	630133
2023-01-11	13.47	13.68	13.40	13.43	553332
2023-01-12	13.55	13.74	13.40	13.68	797439
2023-01-13	13.66	13.66	13.26	13.55	567888
2023-01-17	13.60	14.01	13.34	13.89	1041020
2023-01-18	14.00	14.78	13.97	14.10	1737988
2023-01-19	13.89	14.07	13.62	13.75	928992
2023-01-20	13.77	14.08	13.52	14.08	823967
2023-01-23	14.06	14.39	14.03	14.39	611887
2023-01-24	14.39	14.63	14.17	14.32	1176664
2023-01-25	14.09	14.50	14.05	14.44	927934
2023-01-26	14.67	14.78	14.35	14.77	515675
2023-01-27	14.62	14.73	14.44	14.54	656527
2023-01-30	14.39	14.57	14.38	14.43	507472
2023-01-31	14.49	14.54	14.29	14.53	1790756
2023-02-01	14.45	15.14	14.37	14.97	2659980
2023-02-02	15.05	15.74	14.90	15.62	1764793
2023-02-03	15.44	15.92	15.36	15.84	1236480
2023-02-06	15.77	15.88	14.22	14.62	1567033
2023-02-07	14.54	14.83	14.35	14.78	782305
2023-02-08	14.50	14.90	14.39	14.45	1757663
2023-02-09	14.68	14.68	14.15	14.20	562191
2023-02-10	14.01	14.16	13.73	13.99	844592
2023-02-13	14.02	14.18	13.90	14.02	730786
2023-02-14	13.86	14.40	13.80	14.28	984308
2023-02-15	13.95	14.60	13.86	14.57	694413
2023-02-16	14.39	14.57	14.08	14.09	1325202
2023-02-17	14.14	14.21	13.79	14.16	910041
2023-02-21	13.99	14.26	13.79	13.93	1346677
2023-02-22	14.80	16.14	14.76	15.81	2594472
2023-02-23	16.45	16.87	15.75	16.40	2445598
2023-02-24	15.67	15.91	15.33	15.48	1791082
2023-02-27	15.50	16.19	15.37	15.58	1250397
2023-02-28	15.53	16.57	15.37	15.99	2185364
2023-03-01	15.92	16.60	15.92	16.39	909362
2023-03-02	16.11	16.60	15.56	16.50	707866
2023-03-03	16.68	16.78	16.53	16.68	514460
2023-03-06	16.49	16.59	16.07	16.20	598371
2023-03-07	16.24	16.24	15.81	15.87	501637
2023-03-08	15.96	16.20	15.90	16.06	455572
2023-03-09	15.93	16.00	15.42	15.43	544891
2023-03-10	15.59	16.00	14.79	14.91	794529
2023-03-13	14.42	14.69	14.16	14.29	1067866
2023-03-14	14.95	15.15	14.36	14.64	847116
2023-03-15	13.77	14.02	13.42	13.87	1671557
2023-03-16	13.59	14.43	13.56	14.29	1003025
2023-03-17	14.26	14.26	13.78	13.79	1715894
2023-03-20	14.11	14.25	13.93	14.03	635111
2023-03-21	14.53	14.80	14.46	14.58	597744
2023-03-22	14.52	14.83	14.32	14.34	636631
2023-03-23	14.37	14.45	13.92	14.08	777531
2023-03-24	13.73	13.92	13.52	13.89	713179
2023-03-27	14.07	14.53	14.04	14.37	461938
2023-03-28	14.32	14.73	14.19	14.63	714553
2023-03-29	14.85	15.13	14.76	14.77	1407548
2023-03-30	15.07	15.34	15.00	15.04	666726
2023-03-31	15.18	15.30	15.12	15.28	975596
2023-04-03	15.24	15.43	14.80	15.12	747516
2023-04-04	15.19	15.24	14.70	14.76	753157
2023-04-05	14.60	14.70	14.33	14.39	553886
2023-04-06	14.31	14.85	14.00	14.09	888958
2023-04-10	14.03	14.52	14.03	14.51	768047
2023-04-11	14.72	15.00	14.52	14.59	1025015
2023-04-12	14.87	14.87	14.19	14.19	977153
2023-04-13	14.24	14.63	14.12	14.49	1155970
2023-04-14	14.64	14.72	14.27	14.50	803113
2023-04-17	14.56	14.57	14.25	14.44	530454
2023-04-18	14.52	14.71	14.47	14.69	850087
2023-04-19	14.45	14.81	14.45	14.76	568849
2023-04-20	14.46	14.64	14.08	14.18	633446
2023-04-21	14.17	14.17	13.80	14.11	1120868
2023-04-24	14.10	14.27	13.93	14.08	732513
2023-04-25	13.78	13.92	13.59	13.60	1079027
2023-04-26	14.02	14.63	13.40	14.12	2095349
2023-04-27	14.36	14.55	14.14	14.51	998638
2023-04-28	14.12	14.88	14.08	14.85	736464
2023-05-01	14.79	14.82	14.22	14.30	652981
2023-05-02	14.35	14.35	13.77	14.00	1555907
2023-05-03	13.98	14.28	13.89	14.06	913476
2023-05-04	14.27	14.47	14.03	14.47	1015086
2023-05-05	14.72	14.96	14.65	14.93	761031
2023-05-08	15.42	15.74	15.21	15.46	1135101
2023-05-09	15.33	15.38	15.09	15.10	689358
2023-05-10	15.39	15.41	14.69	15.11	540576
2023-05-11	14.65	14.91	14.62	14.89	488894
2023-05-12	14.95	15.09	14.46	14.72	1515401
2023-05-15	14.73	15.46	14.62	15.45	895563
2023-05-16	15.16	15.55	15.16	15.35	1778327
2023-05-17	15.52	15.94	14.98	15.91	1677878
2023-05-18	15.69	16.10	15.52	16.05	624094
2023-05-19	16.15	16.15	15.64	15.77	643012
2023-05-22	15.72	15.92	15.68	15.77	378360
2023-05-23	15.64	15.97	15.37	15.39	790788
2023-05-24	15.20	15.29	15.04	15.14	533124
2023-05-25	15.08	15.23	14.96	15.11	321199
2023-05-26	15.25	15.42	15.13	15.36	451495
2023-05-30	15.42	15.49	15.27	15.33	559238
2023-05-31	15.21	15.21	14.74	14.90	559578
2023-06-01	15.09	15.48	14.91	15.33	502002
2023-06-02	15.69	16.00	15.61	15.94	703870
2023-06-05	15.94	16.20	15.59	15.94	855471
2023-06-06	15.96	16.67	15.94	16.39	1155013
2023-06-07	16.54	16.95	16.43	16.44	847890
2023-06-08	16.40	16.51	16.11	16.38	423215
2023-06-09	16.38	16.52	15.92	15.94	570842
2023-06-12	15.89	16.28	15.84	16.23	490346
2023-06-13	16.31	16.77	16.31	16.46	753140
2023-06-14	16.58	16.63	16.34	16.62	813874
2023-06-15	16.65	16.80	16.52	16.79	869466
2023-06-16	16.94	16.96	16.56	16.67	904886
2023-06-20	16.44	16.55	16.29	16.44	469182
2023-06-21	16.25	16.60	16.25	16.56	333459
2023-06-22	16.56	16.61	16.28	16.35	472196
2023-06-23	15.90	16.27	15.90	16.09	2026641
2023-06-26	16.09	16.56	16.09	16.30	505060
2023-06-27	16.32	16.81	16.23	16.72	660600
2023-06-28	16.65	16.74	16.50	16.62	527127
2023-06-29	16.60	16.98	16.57	16.97	606086
2023-06-30	17.12	17.27	16.93	17.20	754491
2023-07-03	17.06	17.36	16.98	17.17	513099
2023-07-05	17.05	17.14	16.81	16.84	570460
2023-07-06	16.67	16.70	16.01	16.48	715804
2023-07-07	16.57	17.14	16.41	16.99	605467
2023-07-10	16.85	17.23	16.85	17.06	442355
2023-07-11	17.05	17.24	16.93	17.22	430944
2023-07-12	17.58	18.05	17.41	17.83	739654
2023-07-13	17.92	18.43	17.85	18.43	745890
2023-07-14	18.32	18.39	17.72	17.78	530442
2023-07-17	17.57	17.97	17.54	17.95	342593
2023-07-18	18.00	18.16	17.92	17.95	411350
2023-07-19	17.96	18.02	17.57	17.70	615621
2023-07-20	17.81	17.84	17.54	17.67	376450
2023-07-21	17.70	17.82	17.51	17.63	378830
2023-07-24	17.63	17.79	17.43	17.59	372553
2023-07-25	17.65	18.01	17.60	17.83	1317010
2023-07-26	19.00	19.28	18.56	18.75	1517122
2023-07-27	19.22	19.22	18.67	18.92	1082697
2023-07-28	18.23	19.46	18.18	18.99	897277
2023-07-31	18.97	19.14	18.83	19.09	638970
2023-08-01	19.00	19.07	18.81	18.82	590904
2023-08-02	18.52	18.75	18.28	18.35	632391
2023-08-03	18.22	18.72	18.18	18.33	470820
2023-08-04	18.31	18.54	18.18	18.21	492072
2023-08-07	18.31	18.45	18.14	18.25	453181
2023-08-08	17.95	18.13	17.62	18.12	492719
2023-08-09	18.12	18.23	17.73	17.96	536572
2023-08-10	18.07	18.35	17.82	17.94	361236
2023-08-11	17.87	17.87	17.47	17.59	593024
2023-08-14	17.43	17.60	17.29	17.54	621342
2023-08-15	17.38	17.38	17.07	17.11	364610
2023-08-16	17.13	17.32	16.95	16.97	336648
2023-08-17	17.11	17.44	17.00	17.20	522929
2023-08-18	16.99	17.38	16.89	17.17	531792
2023-08-21	17.18	17.28	16.90	17.07	297413
2023-08-22	17.25	17.28	17.03	17.24	433837
2023-08-23	17.35	17.60	17.17	17.29	665177
2023-08-24	17.15	17.35	16.93	17.10	332965
2023-08-25	17.22	17.33	16.70	16.93	295244
2023-08-28	16.81	17.19	16.73	17.09	525855
2023-08-29	17.03	17.63	16.94	17.61	476592
2023-08-30	17.55	17.95	17.52	17.71	432358
2023-08-31	17.72	18.07	17.65	18.00	720910
2023-09-01	18.23	18.36	17.98	18.10	445568
2023-09-05	17.36	17.68	17.20	17.62	772875
2023-09-06	17.69	17.93	17.41	17.55	605951
2023-09-07	17.47	17.55	17.20	17.48	476942
2023-09-08	17.53	17.85	17.40	17.50	545074
2023-09-11	17.70	17.88	17.36	17.37	589213
2023-09-12	17.33	17.43	17.16	17.23	431014
2023-09-13	17.22	17.27	16.91	17.06	473953
2023-09-14	17.31	17.83	17.31	17.77	579224
2023-09-15	17.62	17.73	17.48	17.53	766972
2023-09-18	17.48	17.51	17.22	17.31	390866
2023-09-19	17.31	17.50	17.24	17.49	485473
2023-09-20	17.58	17.94	17.57	17.70	605569
2023-09-21	17.51	17.66	17.30	17.30	489706
2023-09-22	17.40	17.63	17.36	17.44	1358426
2023-09-25	17.14	17.20	16.62	16.95	846276
2023-09-26	16.81	16.96	16.59	16.61	732413
2023-09-27	16.75	17.56	16.60	17.28	1787004
2023-09-28	17.46	18.21	17.38	18.06	1674732
2023-09-29	18.38	18.70	18.02	18.20	1560640
2023-10-02	18.14	18.28	17.77	17.86	779664
2023-10-03	17.64	17.81	16.87	17.14	786892
2023-10-04	17.25	17.32	17.04	17.22	963685
2023-10-05	17.22	17.27	16.42	16.71	987387
2023-10-06	16.70	17.34	16.58	17.11	581296
2023-10-09	16.97	17.24	16.84	16.98	518896
2023-10-10	17.18	17.57	17.18	17.23	433463
2023-10-11	17.30	17.45	17.08	17.35	319219
2023-10-12	17.46	17.46	16.45	16.66	491877
2023-10-13	16.75	16.76	16.43	16.64	748443
2023-10-16	16.87	16.99	16.69	16.76	601758
2023-10-17	16.53	17.00	16.50	16.98	511109
2023-10-18	16.68	16.75	16.30	16.30	642775
2023-10-19	16.19	16.64	15.98	16.31	814195
2023-10-20	16.28	16.28	15.87	15.93	721643
2023-10-23	15.77	16.29	15.74	16.11	699394
2023-10-24	16.19	16.40	16.08	16.28	901992
2023-10-25	15.04	15.26	14.12	15.01	3235937
2023-10-26	15.41	15.97	15.21	15.61	1669572
2023-10-27	15.79	15.79	15.17	15.32	1037143
2023-10-30	15.51	16.03	15.46	15.93	1366403
2023-10-31	15.87	16.16	15.77	15.80	1412854
2023-11-01	15.78	15.82	15.30	15.75	1408717
2023-11-02	16.13	16.70	15.94	16.69	1462989
2023-11-03	17.15	17.32	17.00	17.05	989523
2023-11-06	17.01	17.04	16.77	16.96	508563
2023-11-07	16.85	16.91	16.57	16.73	1179561
2023-11-08	16.77	16.90	16.62	16.89	490503
2023-11-09	17.00	17.24	16.88	17.12	880053
2023-11-10	17.25	17.63	17.04	17.57	811063
2023-11-13	17.52	17.58	17.13	17.14	596149
2023-11-14	17.50	18.13	17.50	18.12	789978
2023-11-15	17.94	18.37	17.91	17.96	769781
2023-11-16	17.87	17.98	17.58	17.65	754415
2023-11-17	17.88	18.01	17.71	17.80	531626
2023-11-20	17.89	17.96	17.75	17.80	382245
2023-11-21	17.69	17.73	17.26	17.26	905706
2023-11-22	17.30	17.57	17.12	17.45	523097
2023-11-24	17.38	17.57	17.34	17.50	210691
2023-11-27	17.37	17.55	17.22	17.49	331436
2023-11-28	17.49	17.67	17.29	17.37	549377
2023-11-29	17.56	17.62	16.96	17.26	419071
2023-11-30	17.38	17.64	17.25	17.40	765065
2023-12-01	17.35	17.99	17.28	17.86	1387023
2023-12-04	17.85	18.33	17.80	18.33	940104
2023-12-05	18.23	18.27	17.49	17.60	583503
2023-12-06	17.83	17.90	17.29	17.40	470557
2023-12-07	17.44	17.54	17.15	17.53	480052
2023-12-08	17.44	17.80	17.38	17.60	425808
2023-12-11	17.51	18.07	17.34	17.78	447348
2023-12-12	17.78	17.78	17.47	17.51	477250
2023-12-13	17.48	18.29	17.42	18.27	636655
2023-12-14	18.49	18.98	18.45	18.88	871636
2023-12-15	18.98	19.39	18.84	18.95	1192439
2023-12-18	19.04	19.50	18.95	19.25	547945
2023-12-19	19.46	19.78	19.38	19.74	573559
2023-12-20	19.79	20.01	19.38	19.40	508697
2023-12-21	19.68	19.79	19.52	19.78	323655
2023-12-22	19.80	20.07	19.62	20.00	366627
2023-12-26	20.00	20.29	19.94	20.20	361893
2023-12-27	20.27	20.68	20.27	20.49	416343
2023-12-28	20.28	20.55	20.28	20.39	301949
2023-12-29	20.23	20.38	19.95	19.96	497001
2024-01-02	19.52	19.92	19.41	19.59	539718
2024-01-03	19.42	19.42	18.74	18.80	592195
2024-01-04	18.93	18.98	18.72	18.77	521648
2024-01-05	18.55	19.01	18.52	18.56	514237
2024-01-08	18.47	18.78	18.33	18.63	738495
2024-01-09	18.31	18.80	18.28	18.55	1034785
2024-01-10	18.47	18.57	18.24	18.32	723455
2024-01-11	18.33	18.33	17.89	18.13	765663
2024-01-12	18.46	18.52	18.16	18.24	460028
2024-01-16	18.29	18.33	18.04	18.12	546632
2024-01-17	17.68	18.15	17.57	18.05	992429
2024-01-18	18.26	18.26	17.82	18.00	746307
2024-01-19	18.08	18.64	17.81	18.61	904924
2024-01-22	18.67	19.13	18.58	18.85	876768
2024-01-23	19.43	19.52	18.91	19.00	694695
2024-01-24	19.33	19.38	18.76	18.81	688288
2024-01-25	19.16	19.23	18.69	19.09	484776
2024-01-26	19.26	19.38	19.10	19.24	264067
2024-01-29	19.12	19.52	18.99	19.51	516875
2024-01-30	19.29	19.40	19.12	19.26	322406
2024-01-31	19.18	19.43	18.75	18.75	421763
2024-02-01	18.94	19.26	18.81	19.26	419570
2024-02-02	18.85	19.33	18.74	19.24	454092
2024-02-05	18.86	18.91	18.56	18.83	444867
2024-02-06	18.80	19.01	18.67	18.99	484256
2024-02-07	19.05	19.05	18.76	18.87	465505
2024-02-08	18.79	19.38	18.65	19.16	797062
2024-02-09	19.14	19.20	18.78	18.79	610937
2024-02-12	18.86	19.36	18.83	19.25	894715
2024-02-13	18.45	18.78	18.11	18.35	772421
2024-02-14	18.68	18.87	18.45	18.66	644651
2024-02-15	18.89	19.27	18.89	19.22	642521
2024-02-16	19.09	19.35	18.94	19.13	678640
2024-02-20	18.75	18.77	18.44	18.57	889634
2024-02-21	20.34	20.79	19.21	19.49	1996460
2024-02-22	19.37	19.77	19.25	19.61	1200939
2024-02-23	19.60	19.87	19.18	19.59	1171287
2024-02-26	18.79	19.75	18.79	19.38	866686
2024-02-27	19.46	19.55	19.03	19.04	578238
2024-02-28	18.85	19.26	18.73	18.78	765336
2024-02-29	19.15	19.60	18.91	19.39	1176563
2024-03-01	19.49	19.58	19.24	19.43	611857
2024-03-04	19.32	19.54	19.32	19.40	367452
2024-03-05	19.24	19.50	19.12	19.13	496990
2024-03-06	19.48	19.55	19.25	19.41	641704
2024-03-07	19.53	20.04	19.53	20.03	887561
2024-03-08	19.63	20.55	19.63	20.08	888435
2024-03-11	19.95	20.18	19.81	20.18	689644
2024-03-12	20.20	20.23	19.81	20.15	358861
2024-03-13	20.12	20.42	20.12	20.25	454663
2024-03-14	20.13	20.17	19.59	19.82	527038
2024-03-15	19.76	20.03	19.67	19.81	729614
2024-03-18	19.92	20.18	19.81	19.89	534158
2024-03-19	19.85	20.32	19.75	20.12	1130402
2024-03-20	20.16	21.10	20.10	21.00	587151
2024-03-21	21.09	21.15	20.82	20.98	694261
2024-03-22	20.83	21.08	20.79	20.91	336941
2024-03-25	21.00	21.37	21.00	21.31	445566
2024-03-26	21.45	21.45	20.90	20.91	907943
2024-03-27	21.12	21.83	21.09	21.73	752071
2024-03-28	21.76	22.17	21.73	22.11	587262
2024-04-01	22.26	22.45	22.12	22.28	627154
2024-04-02	22.17	22.54	22.07	22.48	858750
2024-04-03	22.44	23.13	22.44	22.88	867150
2024-04-04	23.08	23.20	22.39	22.41	578298
2024-04-05	22.39	22.63	22.17	22.43	754008
2024-04-08	22.73	22.87	22.44	22.49	571878
2024-04-09	22.74	22.91	22.35	22.41	697444
2024-04-10	22.07	22.31	21.44	21.80	959233
2024-04-11	21.94	22.02	21.62	21.67	554130
2024-04-12	21.55	21.69	21.00	21.15	900305
2024-04-15	21.50	21.69	20.89	21.01	740622
2024-04-16	20.72	21.26	20.52	20.98	939985
2024-04-17	21.31	21.34	20.70	20.73	646430
2024-04-18	20.84	21.34	20.59	20.61	1267911
2024-04-19	20.55	21.10	20.55	20.72	847616
2024-04-22	20.96	21.38	20.75	21.13	1909551
2024-04-23	20.88	21.33	20.82	21.33	1251871
2024-04-24	21.20	21.21	19.86	19.99	2506382
2024-04-25	19.86	20.61	19.45	20.37	1679789
2024-04-26	20.27	20.77	20.25	20.70	910407
2024-04-29	20.83	21.05	20.55	20.70	680638
2024-04-30	20.35	20.45	19.65	19.69	883188
2024-05-01	19.86	20.33	19.69	19.74	1047986
2024-05-02	19.84	20.08	19.73	19.98	850064
2024-05-03	20.30	20.45	20.05	20.21	606379
2024-05-06	20.47	20.82	20.44	20.46	593025
2024-05-07	20.44	20.67	20.25	20.27	487374
2024-05-08	19.97	20.14	19.95	20.00	669325
2024-05-09	20.06	20.48	20.06	20.16	459937
2024-05-10	20.35	20.44	20.01	20.24	499473
2024-05-13	20.41	20.53	20.10	20.20	505675
2024-05-14	20.55	20.59	19.94	20.02	591025
2024-05-15	20.33	20.40	19.77	20.19	1402774
2024-05-16	20.21	20.88	20.21	20.84	927172
2024-05-17	20.76	21.07	20.59	20.70	642002
2024-05-20	20.65	21.59	20.65	21.49	722851
2024-05-21	21.31	21.81	21.31	21.70	621603
2024-05-22	21.55	21.69	21.17	21.37	890432
2024-05-23	21.43	21.65	20.99	21.22	1256000
2024-05-24	21.38	21.73	21.37	21.65	599720
2024-05-28	21.57	21.96	21.40	21.81	976776
2024-05-29	21.60	21.68	20.84	21.50	1907853
2024-05-30	21.63	21.68	21.35	21.54	813889
2024-05-31	21.52	21.71	21.12	21.67	662929
2024-06-03	21.75	22.00	21.62	21.98	1233370
2024-06-04	21.65	21.71	20.96	21.28	1605417
2024-06-05	20.12	20.58	20.01	20.45	2561430
2024-06-06	20.33	20.59	19.85	19.87	1153340
2024-06-07	19.67	19.77	19.40	19.74	1521989
2024-06-10	19.50	20.23	19.50	20.20	771084
2024-06-11	19.74	20.50	19.68	20.42	960127
2024-06-12	21.00	21.23	20.56	20.56	1309949
2024-06-13	20.41	20.65	19.93	20.25	1198310
2024-06-14	19.87	20.03	19.69	19.82	1083413
2024-06-17	19.59	20.09	19.52	20.05	768739
2024-06-18	20.11	20.29	19.93	19.94	778466
2024-06-20	19.92	20.16	19.86	20.06	886332
2024-06-21	20.00	20.35	20.00	20.09	1139082
2024-06-24	20.20	20.67	20.12	20.37	823658
2024-06-25	20.23	20.30	19.97	20.08	769568
2024-06-26	19.93	20.05	19.70	19.89	655709
2024-06-27	19.97	19.97	19.24	19.36	891073
2024-06-28	19.57	19.77	18.82	18.85	3957461
2024-07-01	19.08	19.37	18.47	18.55	1224742
2024-07-02	18.61	19.02	18.24	18.94	1320141
2024-07-03	19.15	19.38	18.88	18.94	612992
2024-07-05	18.87	18.90	18.50	18.59	724867
2024-07-08	18.78	19.08	18.64	19.00	778438
2024-07-09	18.97	18.98	18.46	18.67	1568659
2024-07-10	18.79	18.91	18.51	18.67	1045987
2024-07-11	19.02	19.09	18.73	18.88	972871
2024-07-12	19.12	19.18	18.62	18.65	1321227
2024-07-15	18.78	19.35	18.57	19.21	1254699
2024-07-16	19.12	19.65	18.80	19.53	1607032
2024-07-17	19.42	19.53	19.03	19.13	1612957
2024-07-18	18.98	19.53	18.65	18.77	966814
2024-07-19	18.73	18.73	18.40	18.69	1143366
2024-07-22	18.78	18.93	18.47	18.51	2264651
2024-07-23	18.51	18.98	16.82	17.95	5053571
2024-07-24	17.80	17.95	17.40	17.45	2108171
2024-07-25	17.60	17.60	17.05	17.08	2209051
2024-07-26	17.18	17.44	16.93	16.99	1355830
2024-07-29	16.92	17.39	16.83	17.21	1570444
2024-07-30	17.18	17.33	16.86	17.22	1651391
2024-07-31	17.48	18.15	17.48	17.81	1061874
2024-08-01	17.68	17.81	16.64	16.69	1105270
2024-08-02	16.29	16.29	15.87	15.88	1082676
2024-08-05	15.20	15.73	14.70	15.66	1399236
2024-08-06	15.58	15.83	15.23	15.23	1749647
2024-08-07	15.53	15.60	15.17	15.21	1038042
2024-08-08	15.35	15.66	15.22	15.55	1083349
2024-08-09	15.54	15.91	15.53	15.73	786428
2024-08-12	15.77	15.88	15.24	15.27	780025
2024-08-13	15.46	16.02	15.30	15.96	827852
2024-08-14	16.00	16.00	15.51	15.89	618762
2024-08-15	16.29	16.33	15.92	16.04	840582
2024-08-16	16.00	16.14	15.91	16.04	542006
2024-08-19	16.15	16.25	16.08	16.10	521309
2024-08-20	16.18	16.30	15.97	15.98	481367
2024-08-21	16.14	16.34	16.04	16.26	526391
2024-08-22	16.20	16.30	15.91	15.93	412894
2024-08-23	16.01	16.64	15.96	16.56	789493
2024-08-26	16.80	16.92	16.68	16.75	644841
2024-08-27	16.68	17.04	16.65	16.90	724921
2024-08-28	16.73	16.80	16.44	16.55	680052
2024-08-29	16.69	16.84	16.53	16.67	861503
2024-08-30	16.71	16.91	16.63	16.77	729870
2024-09-03	16.44	16.47	15.97	16.05	1306497
2024-09-04	16.04	16.35	15.85	15.93	990268
2024-09-05	16.06	16.52	15.89	16.50	1343938
2024-09-06	16.54	16.70	16.36	16.54	1469739
2024-09-09	16.55	16.55	16.10	16.17	1235020
2024-09-10	16.07	16.21	15.90	15.91	1347681
2024-09-11	15.90	16.43	15.80	16.41	718245
2024-09-12	16.50	16.61	16.31	16.38	459313
2024-09-13	16.59	16.80	16.45	16.57	628761
2024-09-16	16.65	16.79	16.41	16.62	541329
2024-09-17	16.80	16.96	16.65	16.89	644576
2024-09-18	16.89	17.27	16.68	16.76	788736
2024-09-19	17.27	17.27	16.65	16.76	1206026
2024-09-20	16.74	16.74	16.19	16.22	1669772
2024-09-23	16.30	16.51	16.13	16.14	661538
2024-09-24	16.44	16.58	16.22	16.26	1213980
2024-09-25	16.16	16.26	15.73	15.75	1158775
2024-09-26	16.18	16.87	16.04	16.60	1584391
2024-09-27	16.79	17.03	16.75	16.84	805597
2024-09-30	16.37	16.54	16.00	16.26	1151638
2024-10-01	16.34	16.59	16.20	16.45	1479762
2024-10-02	16.24	16.44	15.99	16.19	2123580
2024-10-03	16.00	16.05	15.51	15.51	2052734
2024-10-04	15.82	15.82	15.06	15.07	1175260
2024-10-07	14.93	15.14	14.74	14.88	1167516
2024-10-08	14.68	14.73	14.48	14.50	1726071
2024-10-09	14.39	14.60	14.25	14.36	1343653
2024-10-10	14.20	14.81	14.16	14.74	1589190
2024-10-11	14.78	14.87	14.42	14.55	929902
2024-10-14	14.38	14.77	14.26	14.76	879020
2024-10-15	14.79	14.88	14.51	14.54	1463814
2024-10-16	14.67	14.84	14.53	14.84	1189949
2024-10-17	14.85	14.94	14.48	14.84	651223
2024-10-18	15.01	15.16	14.87	15.00	457982
2024-10-21	14.97	15.03	14.12	14.14	1133222
2024-10-22	14.21	15.05	14.12	14.93	2540451
2024-10-23	12.00	12.36	10.49	10.73	12364617
2024-10-24	10.90	10.92	10.61	10.85	5280162
2024-10-25	11.06	11.41	10.84	11.35	4265314
2024-10-28	11.33	12.05	11.32	11.89	2541361
2024-10-29	11.76	11.86	11.36	11.41	2427222
2024-10-30	11.29	11.44	11.01	11.32	2024261
2024-10-31	11.22	11.34	11.02	11.10	1605365
2024-11-01	11.11	11.39	11.07	11.33	1170109
2024-11-04	11.50	11.52	11.14	11.19	1587553
2024-11-05	11.18	11.30	11.08	11.20	1319417
2024-11-06	11.55	12.06	11.42	11.92	2914521
2024-11-07	12.13	12.20	11.84	11.95	1729169
2024-11-08	11.83	12.02	11.73	11.96	1141978
2024-11-11	11.99	12.07	11.77	11.95	1021452
2024-11-12	11.81	12.01	11.75	11.79	860860
2024-11-13	11.84	12.00	11.63	11.68	1133901
2024-11-14	11.72	11.80	11.21	11.34	1685790
2024-11-15	11.62	11.65	11.30	11.46	1516194
2024-11-18	11.48	11.73	11.43	11.70	1179058
2024-11-19	11.62	11.89	11.51	11.58	1433982
2024-11-20	11.48	11.72	11.48	11.68	1484372
2024-11-21	11.67	12.06	11.49	12.01	1371045
2024-11-22	11.98	12.43	11.97	12.29	885608
2024-11-25	12.32	12.75	12.32	12.54	1327652
2024-11-26	12.53	12.65	12.30	12.48	1064709
2024-11-27	12.52	12.59	12.16	12.25	805988
2024-11-29	12.29	12.46	12.20	12.26	245133
2024-12-02	12.31	12.56	12.15	12.48	1146059
2024-12-03	12.54	12.63	12.20	12.26	928827
2024-12-04	12.24	12.45	12.13	12.20	1103185
2024-12-05	12.20	12.28	11.77	11.90	1024916
2024-12-06	11.96	12.05	11.63	11.73	655921
2024-12-09	11.96	12.24	11.82	11.86	1250082
2024-12-10	11.95	11.96	11.63	11.81	1117022
2024-12-11	11.85	11.97	11.69	11.71	961961
2024-12-12	11.63	11.72	11.27	11.31	1058644
2024-12-13	11.22	11.36	11.02	11.16	689370
2024-12-16	11.04	11.07	10.78	11.01	1258360
2024-12-17	10.87	10.98	10.70	10.91	922438
2024-12-18	10.87	10.97	10.22	10.37	1061009
2024-12-19	10.41	10.51	9.98	10.11	1224976
2024-12-20	10.00	10.49	10.00	10.31	1973445
2024-12-23	10.24	10.36	10.06	10.33	918644
2024-12-24	10.41	10.42	10.28	10.33	416655
2024-12-26	10.30	10.43	10.20	10.35	1024550
2024-12-27	10.30	10.42	10.09	10.19	980211
2024-12-30	10.16	10.16	9.95	9.97	933077
2024-12-31	10.08	10.34	10.06	10.27	995623
2025-01-02	10.40	10.73	10.28	10.29	961190
2025-01-03	10.29	10.53	10.20	10.52	1352851
2025-01-06	10.68	10.87	10.44	10.48	1063080
2025-01-07	10.59	10.70	10.37	10.47	830461
2025-01-08	10.35	10.84	10.20	10.77	1225587
2025-01-10	10.65	10.76	10.27	10.35	1107300
2025-01-13	10.24	10.41	10.16	10.32	912592
2025-01-14	10.35	10.47	10.12	10.18	1385368
2025-01-15	10.64	11.11	10.56	10.85	1809103
2025-01-16	10.84	11.09	10.72	10.93	1540416
2025-01-17	10.97	10.98	10.65	10.74	910694
2025-01-21	10.83	10.93	10.59	10.62	831451
2025-01-22	10.54	10.61	10.28	10.35	1226005
2025-01-23	10.26	10.47	10.17	10.46	1443214
2025-01-24	10.42	10.48	10.14	10.21	877678
2025-01-27	10.20	10.28	10.05	10.07	894092
2025-01-28	10.04	10.11	9.85	9.95	1342102
2025-01-29	9.93	10.06	9.90	10.00	885430
2025-01-30	10.10	10.12	9.85	9.89	1010976
2025-01-31	9.94	10.11	9.83	9.93	1360644
2025-02-03	9.74	9.78	9.35	9.58	1159666
2025-02-04	9.54	9.85	9.54	9.78	650164
2025-02-05	9.80	9.87	9.59	9.68	1017296
2025-02-06	9.74	9.94	9.70	9.83	1006002
2025-02-07	9.80	9.90	9.52	9.58	1456411
2025-02-10	9.73	9.95	9.62	9.65	1621357
2025-02-11	9.50	9.58	9.40	9.46	1757308
2025-02-12	9.29	9.49	9.29	9.40	1152201
2025-02-13	9.46	9.59	9.40	9.53	1371232
2025-02-14	9.68	9.75	9.26	9.34	1665465
2025-02-18	9.51	9.55	9.22	9.24	1505004
2025-02-19	9.10	9.27	9.04	9.07	3691128
2025-02-20	10.12	10.98	10.05	10.36	3603259
2025-02-21	10.34	10.86	10.33	10.43	2859737
2025-02-24	10.52	11.04	10.34	10.84	2033990
2025-02-25	11.33	11.72	11.09	11.44	2020298
2025-02-26	11.52	11.83	11.45	11.62	1641534
2025-02-27	11.60	11.66	11.37	11.57	1342442
2025-02-28	11.46	11.63	11.19	11.38	1674775
2025-03-03	11.54	11.60	10.64	10.68	1436429
2025-03-04	10.58	10.67	9.99	10.17	1914213
2025-03-05	10.28	11.03	10.22	10.87	1347843
2025-03-06	10.76	11.53	10.71	11.47	1685951
2025-03-07	11.43	11.86	11.22	11.82	1856950
2025-03-10	11.62	11.79	11.29	11.41	1885231
2025-03-11	11.75	12.05	11.21	11.84	2406916
2025-03-12	11.77	12.35	11.77	12.05	2768704
2025-03-13	11.82	12.05	11.65	11.90	1770350
2025-03-14	12.00	12.40	11.94	12.20	1271107
2025-03-17	12.20	12.34	12.05	12.27	987787
2025-03-18	12.20	12.28	11.85	11.88	1639223
2025-03-19	11.82	12.27	11.50	11.99	1005812
2025-03-20	11.80	11.97	11.73	11.76	780938
2025-03-21	11.49	11.60	11.24	11.35	1981585
2025-03-24	11.46	11.76	11.37	11.38	745994
2025-03-25	11.37	11.50	11.26	11.27	654825
2025-03-26	11.29	11.37	10.87	10.94	1217705
2025-03-27	10.69	10.92	10.39	10.87	1717041
2025-03-28	10.84	10.92	10.21	10.30	935448
2025-03-31	10.00	10.21	9.76	10.09	1404380

Explore More About CSTM

Coins representing dividend payouts and trends

CSTM Dividend History

Discover Constellium SE'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

CSTM Stock Split History

Discover Constellium SE'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

CSTM Historical Prices

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

Web Analytics