GOGO Historical Prices

Summary

Key Stock Metrics

6.17

(October 3, 2024)

52-Week Low

11.00

(May 15, 2024)

52-Week High

35.77

(December 4, 2013)

All-Time High

7.25

(April 15, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2013-06-21	16.00	16.72	15.39	16.00	8547653
2013-06-24	15.41	15.65	14.17	14.27	1504420
2013-06-25	14.80	15.13	14.71	14.91	632948
2013-06-26	15.22	15.22	14.35	14.50	523074
2013-06-27	14.36	14.50	13.61	14.00	1065047
2013-06-28	14.18	14.22	13.63	13.97	1140002
2013-07-01	14.25	14.26	13.60	13.70	256709
2013-07-02	13.52	13.80	12.90	13.19	938501
2013-07-03	13.25	13.25	12.76	13.00	341446
2013-07-05	13.20	13.35	12.71	13.23	318910
2013-07-08	13.10	13.32	12.98	13.00	360255
2013-07-09	12.82	13.18	12.69	12.70	634840
2013-07-10	12.60	12.76	12.34	12.45	716619
2013-07-11	12.60	13.15	12.60	13.09	918241
2013-07-12	13.29	14.05	12.90	13.99	955196
2013-07-15	14.05	14.35	13.99	14.00	437396
2013-07-16	14.28	14.29	12.87	13.30	2343462
2013-07-17	13.43	13.48	12.90	13.02	674247
2013-07-18	13.20	13.35	13.00	13.26	300403
2013-07-19	13.27	13.34	12.94	13.03	473859
2013-07-22	13.02	13.27	12.82	12.91	319215
2013-07-23	12.76	13.05	12.72	13.03	341796
2013-07-24	13.01	13.05	12.50	12.59	343163
2013-07-25	12.51	12.79	12.45	12.54	162109
2013-07-26	12.50	12.73	12.26	12.33	224129
2013-07-29	12.35	12.46	12.01	12.17	351734
2013-07-30	12.30	12.36	12.02	12.09	237724
2013-07-31	12.18	12.18	11.80	12.03	448043
2013-08-01	12.10	12.20	11.91	12.05	310152
2013-08-02	12.10	12.33	11.98	12.04	106776
2013-08-05	12.00	12.70	11.96	12.63	526000
2013-08-06	13.20	13.24	12.66	12.87	625743
2013-08-07	13.65	13.89	12.66	12.77	1421723
2013-08-08	12.98	13.03	11.85	11.98	675912
2013-08-09	12.00	12.08	10.90	11.02	1024142
2013-08-12	11.02	11.18	10.40	10.45	821470
2013-08-13	10.57	10.88	10.41	10.76	900573
2013-08-14	10.69	11.77	10.58	11.15	895061
2013-08-15	11.27	11.98	11.07	11.39	503231
2013-08-16	11.36	11.47	11.07	11.33	255363
2013-08-19	11.34	11.34	10.67	10.75	253534
2013-08-20	10.93	11.20	10.16	10.17	809520
2013-08-21	10.17	10.24	9.71	9.98	1518152
2013-08-22	10.00	10.28	9.79	10.24	230749
2013-08-23	10.43	10.43	10.12	10.29	537372
2013-08-26	10.34	10.39	10.11	10.27	277461
2013-08-27	10.18	10.26	10.10	10.18	351085
2013-08-28	10.23	10.86	10.20	10.73	608815
2013-08-29	11.10	11.44	10.87	11.22	881317
2013-08-30	11.45	11.49	11.07	11.30	362140
2013-09-03	11.89	11.90	11.05	11.29	456680
2013-09-04	11.45	11.54	11.18	11.33	199316
2013-09-05	11.54	12.02	11.24	11.76	784411
2013-09-06	12.00	12.29	11.70	11.89	805720
2013-09-09	11.97	12.35	11.80	12.04	360021
2013-09-10	12.29	12.36	12.07	12.25	543778
2013-09-11	12.41	13.75	12.28	13.57	3045825
2013-09-12	14.03	14.98	13.75	13.95	3626983
2013-09-13	14.47	15.23	14.07	15.11	1949508
2013-09-16	15.42	15.80	14.79	15.22	1983470
2013-09-17	15.22	15.78	15.00	15.73	1593236
2013-09-18	15.67	16.49	15.60	16.45	1463642
2013-09-19	17.01	19.11	16.80	18.01	2306891
2013-09-20	18.37	19.18	18.01	18.57	2377822
2013-09-23	19.00	19.10	17.29	18.34	1784146
2013-09-24	18.10	18.75	17.83	17.98	1033561
2013-09-25	18.42	19.00	18.18	18.46	1343652
2013-09-26	18.55	19.80	18.25	18.99	2196754
2013-09-27	19.02	19.18	18.49	18.56	697961
2013-09-30	18.12	18.23	17.41	17.77	2456433
2013-10-01	18.00	18.03	16.56	17.06	1232611
2013-10-02	16.90	17.91	16.85	17.50	672823
2013-10-03	17.40	17.63	16.76	17.12	420362
2013-10-04	17.07	17.64	17.07	17.15	551506
2013-10-07	17.00	17.25	16.62	16.95	842648
2013-10-08	17.04	17.55	16.89	17.15	825598
2013-10-09	17.29	17.29	16.05	16.20	963161
2013-10-10	16.39	17.24	16.38	17.14	784949
2013-10-11	17.13	17.40	16.80	16.92	392724
2013-10-14	16.75	16.80	16.34	16.68	350706
2013-10-15	16.75	16.99	16.24	16.37	473549
2013-10-16	16.42	17.03	16.40	16.94	562187
2013-10-17	16.97	17.84	16.80	16.95	765816
2013-10-18	17.00	17.29	16.31	16.69	539091
2013-10-21	16.72	17.01	16.35	16.56	440936
2013-10-22	16.68	16.68	15.46	15.97	771924
2013-10-23	15.86	16.10	15.52	16.09	592271
2013-10-24	16.10	16.28	15.90	16.15	220493
2013-10-25	16.35	16.80	16.08	16.23	467298
2013-10-28	16.51	18.38	16.50	17.86	1496096
2013-10-29	18.40	18.65	17.76	17.83	857477
2013-10-30	17.88	17.98	17.57	17.84	353890
2013-10-31	17.79	19.20	17.42	18.64	1946105
2013-11-01	19.15	19.49	18.60	18.67	1092961
2013-11-04	19.00	19.11	18.07	18.25	664707
2013-11-05	18.46	18.68	17.65	18.59	589919
2013-11-06	18.57	18.61	17.60	18.04	637191
2013-11-07	18.45	18.54	17.41	17.53	525174
2013-11-08	17.48	19.00	17.11	18.75	1085879
2013-11-11	21.87	24.85	21.63	24.15	6004606
2013-11-12	24.35	25.88	23.56	24.91	3303689
2013-11-13	25.53	28.50	25.02	28.30	4305314
2013-11-14	30.50	31.55	27.40	28.80	7573029
2013-11-15	27.97	29.45	26.45	28.06	4346345
2013-11-18	28.15	28.45	24.87	24.90	4188713
2013-11-19	25.60	26.36	24.24	25.15	2471939
2013-11-20	25.82	27.75	25.61	27.64	2680406
2013-11-21	28.46	30.26	27.11	29.70	2890500
2013-11-22	30.00	30.24	27.75	27.78	2155363
2013-11-25	28.00	28.38	26.39	26.73	1170212
2013-11-26	26.55	28.20	26.31	27.49	928532
2013-11-27	27.50	27.90	26.55	26.93	600545
2013-11-29	27.14	27.14	26.41	26.67	292501
2013-12-02	27.47	31.65	27.27	31.31	4754419
2013-12-03	32.00	34.71	31.40	34.30	5711984
2013-12-04	33.83	35.77	32.28	34.34	4042869
2013-12-05	34.22	34.50	32.70	32.89	1677121
2013-12-06	33.86	33.98	31.80	32.89	1273039
2013-12-09	33.01	33.09	30.45	30.62	1951013
2013-12-10	30.24	31.40	29.71	31.06	1414514
2013-12-11	31.05	31.50	29.96	30.08	881033
2013-12-12	29.90	30.94	27.59	29.79	3406874
2013-12-13	29.19	30.44	28.26	29.27	1726985
2013-12-16	29.11	30.00	28.50	28.90	1036348
2013-12-17	28.76	32.48	28.56	30.74	3632021
2013-12-18	27.57	28.18	25.80	25.91	8164282
2013-12-19	27.01	27.45	25.33	25.54	5222086
2013-12-20	25.23	25.37	23.91	24.27	6114715
2013-12-23	24.00	24.96	23.72	24.08	3969524
2013-12-24	24.25	26.37	23.31	25.21	4525117
2013-12-26	26.21	27.30	25.55	26.64	5926673
2013-12-27	27.32	27.40	25.25	25.46	3359348
2013-12-30	25.75	25.79	24.50	25.59	2687475
2013-12-31	25.70	25.80	24.53	24.82	4991751
2014-01-02	24.85	25.10	24.12	24.38	2226363
2014-01-03	24.61	24.95	23.56	23.91	3234278
2014-01-06	24.00	25.31	23.37	23.88	3757810
2014-01-07	24.10	26.38	24.01	26.25	6663902
2014-01-08	26.42	26.90	23.81	23.92	7917795
2014-01-09	24.50	24.70	23.82	24.16	4080364
2014-01-10	24.16	24.25	22.25	22.72	6489361
2014-01-13	22.49	23.40	22.11	23.01	3094985
2014-01-14	23.05	23.44	22.53	23.01	2706121
2014-01-15	23.00	23.88	22.61	22.69	3295152
2014-01-16	22.45	23.16	22.13	23.01	2538075
2014-01-17	22.99	24.30	22.83	23.38	4659803
2014-01-21	23.86	25.20	23.49	24.70	5251781
2014-01-22	24.94	25.42	24.21	25.14	5266892
2014-01-23	24.11	24.19	23.00	24.04	3120732
2014-01-24	23.58	24.25	23.11	23.22	3095286
2014-01-27	23.78	23.83	20.66	21.00	4694919
2014-01-28	21.13	21.31	20.71	21.00	2053667
2014-01-29	20.58	21.00	19.80	20.16	3310540
2014-01-30	20.85	22.08	20.20	21.34	4372317
2014-01-31	20.90	21.26	20.35	20.39	1776472
2014-02-03	20.50	20.63	18.57	18.85	3686306
2014-02-04	19.28	19.70	18.95	19.32	1988736
2014-02-05	19.15	19.50	18.18	19.22	2900562
2014-02-06	19.49	20.10	19.20	19.77	1652197
2014-02-07	19.76	20.98	19.31	20.82	3567810
2014-02-10	21.14	21.34	20.55	20.90	1910129
2014-02-11	21.00	21.35	20.70	21.09	1963650
2014-02-12	21.09	21.65	20.95	21.58	1589498
2014-02-13	21.25	22.05	21.01	21.91	1973902
2014-02-14	22.00	22.52	19.77	19.87	5387762
2014-02-18	20.11	20.25	19.31	20.00	2229929
2014-02-19	20.66	21.49	20.47	20.56	3384407
2014-02-20	20.94	20.99	19.97	20.02	1923352
2014-02-21	20.01	20.29	19.89	20.03	1567586
2014-02-24	20.39	20.45	19.43	19.52	2100806
2014-02-25	19.47	20.54	19.46	20.45	2277773
2014-02-26	21.18	21.20	20.27	20.47	1951588
2014-02-27	20.50	21.52	20.27	21.30	1940322
2014-02-28	21.38	21.70	20.45	20.85	1807512
2014-03-03	20.35	20.75	20.03	20.65	1635865
2014-03-04	20.91	21.87	20.82	21.70	2851896
2014-03-05	22.22	24.43	22.02	24.35	7120302
2014-03-06	24.97	25.00	23.40	24.29	5203489
2014-03-07	24.97	25.04	23.80	24.80	4443281
2014-03-10	24.82	25.08	24.02	24.55	2995864
2014-03-11	24.66	24.90	23.51	23.67	3239036
2014-03-12	23.66	24.29	22.31	23.88	4088830
2014-03-13	23.75	23.75	21.52	21.99	10569052
2014-03-14	21.15	22.50	21.10	21.85	3081237
2014-03-17	21.96	22.77	21.72	22.55	2503399
2014-03-18	22.77	23.66	22.66	23.08	2213475
2014-03-19	23.14	23.50	22.46	22.69	1553602
2014-03-20	22.55	23.05	22.18	22.80	1349048
2014-03-21	23.00	23.00	21.72	21.93	4161361
2014-03-24	21.96	22.75	20.85	21.77	2017829
2014-03-25	21.84	22.04	21.10	21.86	2117578
2014-03-26	21.91	22.85	21.59	21.70	2469953
2014-03-27	21.60	21.86	21.06	21.17	1228812
2014-03-28	21.06	21.22	19.97	20.13	3103296
2014-03-31	20.18	20.63	19.73	20.54	2027756
2014-04-01	20.72	21.49	20.50	21.42	2822404
2014-04-02	21.37	22.50	21.12	22.13	3576122
2014-04-03	22.28	22.40	20.64	21.17	2712454
2014-04-04	21.46	21.46	19.90	20.27	2966726
2014-04-07	20.05	20.19	18.07	18.65	4938847
2014-04-08	19.10	19.10	18.09	18.13	2555499
2014-04-09	18.55	19.52	18.22	19.36	3347898
2014-04-10	20.98	21.40	19.37	19.56	7031766
2014-04-11	19.02	19.03	18.11	18.19	3149701
2014-04-14	18.41	18.65	16.44	16.79	5921991
2014-04-15	16.78	16.90	15.18	16.13	5000795
2014-04-16	16.44	17.08	15.81	16.99	3155390
2014-04-17	17.75	18.24	17.25	17.97	4302641
2014-04-21	18.27	19.28	18.10	19.11	3426215
2014-04-22	18.98	20.20	18.97	19.56	3150757
2014-04-23	19.79	20.53	19.54	19.75	3129948
2014-04-24	19.86	19.96	18.60	19.32	1766412
2014-04-25	18.99	18.99	17.90	18.25	2557880
2014-04-28	18.25	18.45	17.01	18.38	4211465
2014-04-29	15.39	15.46	12.85	13.12	19363978
2014-04-30	13.42	13.77	13.06	13.50	4246029
2014-05-01	13.51	13.64	12.92	13.31	3050415
2014-05-02	13.24	13.68	13.01	13.42	2296870
2014-05-05	13.43	14.08	13.12	13.66	3233553
2014-05-06	13.63	13.79	13.07	13.26	1701163
2014-05-07	13.22	13.50	11.80	12.68	2946159
2014-05-08	12.61	13.17	12.22	12.23	2159637
2014-05-09	12.12	12.25	11.66	11.93	3371622
2014-05-12	12.93	13.20	12.36	12.67	9651593
2014-05-13	13.00	13.06	12.24	12.84	3816802
2014-05-14	12.73	13.72	12.50	13.42	4678717
2014-05-15	13.23	13.35	12.60	12.99	2970823
2014-05-16	13.02	13.82	12.51	13.68	5233045
2014-05-19	14.31	15.12	14.31	14.48	6729940
2014-05-20	14.51	14.94	14.27	14.51	3034562
2014-05-21	14.42	15.44	14.42	15.25	3530419
2014-05-22	15.80	16.46	15.35	16.43	4121033
2014-05-23	16.37	16.74	15.76	16.38	3553634
2014-05-27	16.73	17.53	16.54	17.49	4189591
2014-05-28	17.17	17.75	16.56	17.68	2800354
2014-05-29	17.40	19.03	17.36	18.67	3241634
2014-05-30	18.46	18.85	17.40	18.09	4167515
2014-06-02	18.15	18.45	17.70	17.82	1598568
2014-06-03	17.62	18.28	17.10	18.08	1704149
2014-06-04	17.90	18.96	17.73	18.30	2333304
2014-06-05	18.42	19.15	18.12	18.15	3445714
2014-06-06	18.18	18.59	18.06	18.48	1975695
2014-06-09	18.50	19.36	18.32	19.29	3068434
2014-06-10	19.40	19.44	18.65	19.01	1782958
2014-06-11	18.81	18.99	18.45	18.68	1436812
2014-06-12	18.71	18.89	17.87	18.14	2635045
2014-06-13	17.97	18.19	17.52	18.09	1748665
2014-06-16	17.99	18.94	17.92	18.75	2177847
2014-06-17	18.66	19.42	18.46	18.92	2209920
2014-06-18	18.92	19.20	18.37	18.89	3077537
2014-06-19	18.99	19.32	18.70	18.95	2107696
2014-06-20	18.94	19.00	18.21	18.41	2709827
2014-06-23	18.35	19.82	18.25	19.49	3921200
2014-06-24	19.50	19.50	18.55	18.58	2550223
2014-06-25	18.60	19.28	18.42	19.24	1832715
2014-06-26	19.15	19.31	18.72	18.82	1233409
2014-06-27	18.74	19.14	18.64	18.97	7152904
2014-06-30	18.95	19.79	18.82	19.56	2002059
2014-07-01	19.60	19.60	18.91	18.95	2197622
2014-07-02	19.06	19.50	18.65	18.77	1738998
2014-07-03	18.97	19.10	18.85	18.98	473236
2014-07-07	18.97	19.08	18.05	18.12	1512586
2014-07-08	18.12	18.19	16.64	17.25	3080358
2014-07-09	17.24	17.50	16.81	17.03	1018088
2014-07-10	16.30	16.47	15.43	16.22	2231440
2014-07-11	16.28	16.88	15.86	16.58	1338813
2014-07-14	16.74	17.41	16.50	16.94	1159921
2014-07-15	16.94	17.22	16.08	16.20	1969557
2014-07-16	16.37	16.53	15.89	16.13	1510912
2014-07-17	15.99	16.47	15.84	16.05	1399461
2014-07-18	16.03	16.51	15.94	16.48	1079427
2014-07-21	16.31	16.78	16.01	16.61	924900
2014-07-22	16.74	17.79	16.61	16.94	1753883
2014-07-23	17.00	17.23	16.58	16.96	1169589
2014-07-24	17.01	17.05	16.62	16.87	1012531
2014-07-25	16.76	17.12	16.76	16.99	901161
2014-07-28	16.85	16.95	16.30	16.39	1249747
2014-07-29	16.44	17.15	16.29	16.74	1200573
2014-07-30	16.85	17.58	16.73	17.28	1339186
2014-07-31	17.08	17.12	16.21	16.21	1632041
2014-08-01	16.22	16.44	15.28	15.83	1647774
2014-08-04	15.94	16.41	15.68	16.24	1253270
2014-08-05	16.13	16.32	15.69	16.06	1142531
2014-08-06	15.92	16.07	15.41	15.69	1606133
2014-08-07	15.83	16.20	15.40	15.66	1526125
2014-08-08	15.76	16.01	15.45	15.97	1772762
2014-08-11	15.56	15.60	14.03	15.24	5225603
2014-08-12	15.08	15.16	14.35	14.51	1872890
2014-08-13	14.57	14.99	14.43	14.59	1581159
2014-08-14	14.56	14.80	14.48	14.80	1195628
2014-08-15	15.00	16.08	14.91	15.81	2735412
2014-08-18	16.09	16.59	15.92	16.36	1594276
2014-08-19	16.46	16.75	16.17	16.47	1297951
2014-08-20	16.41	17.20	16.38	16.79	1895730
2014-08-21	16.85	18.07	16.81	17.75	3754953
2014-08-22	17.70	17.84	17.10	17.65	1514824
2014-08-25	17.79	17.95	17.62	17.79	917817
2014-08-26	17.76	17.81	17.29	17.49	1184423
2014-08-27	17.53	17.81	17.14	17.19	1186203
2014-08-28	17.06	17.09	16.68	16.83	730685
2014-08-29	16.85	17.06	16.75	16.93	639073
2014-09-02	16.99	17.16	16.61	17.05	787833
2014-09-03	17.06	17.41	16.78	16.97	976935
2014-09-04	16.99	17.46	16.88	16.97	962132
2014-09-05	16.89	17.27	16.65	17.18	609287
2014-09-08	17.09	17.75	17.07	17.73	986765
2014-09-09	17.61	17.73	16.82	17.00	1070889
2014-09-10	17.01	17.15	16.50	16.98	884857
2014-09-11	17.52	18.85	17.52	18.58	4657803
2014-09-12	18.70	18.80	18.30	18.51	2203842
2014-09-15	18.44	18.85	18.23	18.25	1778027
2014-09-16	18.20	18.45	17.83	17.95	1386416
2014-09-17	18.40	18.75	18.17	18.47	1869512
2014-09-18	18.63	19.42	18.60	19.16	2944389
2014-09-19	19.25	19.48	18.36	18.69	3501109
2014-09-22	18.44	18.44	17.76	18.00	1928622
2014-09-23	17.84	18.98	17.74	18.85	2395401
2014-09-24	18.82	18.98	18.52	18.83	1337504
2014-09-25	18.74	18.81	17.76	17.79	1776208
2014-09-26	17.82	18.24	17.52	18.21	1071471
2014-09-29	17.89	18.07	17.31	17.50	1108859
2014-09-30	17.49	17.67	16.85	16.86	1319876
2014-10-01	16.84	16.85	15.78	16.19	2221225
2014-10-02	16.20	17.12	15.91	17.02	2158389
2014-10-03	17.21	17.82	17.00	17.39	1382041
2014-10-06	17.32	17.33	16.20	16.24	1462393
2014-10-07	16.05	16.40	16.00	16.01	1160312
2014-10-08	15.94	16.45	15.27	16.29	1839244
2014-10-09	16.26	16.50	15.25	15.40	1682925
2014-10-10	15.32	15.69	14.40	14.70	1925671
2014-10-13	14.77	15.21	14.50	14.78	1328503
2014-10-14	15.00	15.43	14.76	15.25	1128931
2014-10-15	14.97	16.59	14.70	16.30	2924842
2014-10-16	16.11	16.88	15.67	16.45	1333344
2014-10-17	16.75	16.89	15.83	15.92	1125122
2014-10-20	15.76	16.45	15.76	16.40	756409
2014-10-21	16.50	16.72	16.30	16.42	1705818
2014-10-22	16.40	16.70	15.88	15.92	843478
2014-10-23	16.13	16.59	15.81	16.39	1688200
2014-10-24	16.31	16.70	16.16	16.51	483933
2014-10-27	16.41	16.50	15.98	16.19	774809
2014-10-28	16.29	16.88	16.08	16.60	984243
2014-10-29	16.58	16.80	16.20	16.69	699401
2014-10-30	16.65	16.90	16.42	16.71	773843
2014-10-31	17.09	17.20	16.42	16.61	1011743
2014-11-03	16.61	17.20	16.43	16.63	640403
2014-11-04	16.62	16.80	16.41	16.65	462934
2014-11-05	16.80	16.86	16.06	16.33	572604
2014-11-06	16.33	16.58	16.15	16.31	494287
2014-11-07	16.28	17.01	16.20	16.64	1387298
2014-11-10	15.25	18.50	15.10	18.40	9182075
2014-11-11	18.06	18.55	17.35	18.19	3611777
2014-11-12	17.89	19.09	17.89	18.75	2527532
2014-11-13	18.81	18.81	18.30	18.17	438858
2014-11-14	17.82	18.02	17.49	17.77	1052723
2014-11-17	17.67	17.80	16.98	17.00	1158283
2014-11-18	17.04	17.30	16.69	16.84	1027475
2014-11-19	16.90	16.90	16.13	16.20	1177801
2014-11-20	16.06	16.69	16.01	16.18	897765
2014-11-21	16.40	16.66	16.10	16.27	831210
2014-11-24	16.70	16.70	16.00	16.13	961544
2014-11-25	16.19	16.46	16.00	16.05	766401
2014-11-26	16.10	16.29	16.00	16.05	460273
2014-11-28	16.05	16.09	15.73	15.82	574189
2014-12-01	15.72	16.13	15.58	15.82	936131
2014-12-02	15.82	16.15	15.78	15.96	704035
2014-12-03	15.99	16.50	15.88	16.35	797633
2014-12-04	16.34	16.45	15.77	15.90	887684
2014-12-05	15.96	16.20	15.64	15.75	670066
2014-12-08	15.69	15.83	14.81	14.84	1783802
2014-12-09	14.62	15.42	14.48	15.39	1334599
2014-12-10	15.30	15.69	15.09	15.19	613651
2014-12-11	15.71	16.35	15.38	15.43	1497611
2014-12-12	15.17	15.85	15.17	15.46	655531
2014-12-15	15.54	15.90	15.21	15.35	897556
2014-12-16	15.28	15.82	15.04	15.05	1126855
2014-12-17	15.09	15.78	14.96	15.68	786455
2014-12-18	16.04	16.46	15.96	16.09	1545112
2014-12-19	16.07	16.50	16.05	16.45	1506684
2014-12-22	16.45	16.95	16.34	16.45	895802
2014-12-23	16.66	16.95	16.25	16.44	1301996
2014-12-24	16.28	16.68	16.28	16.48	324515
2014-12-26	16.55	16.92	16.44	16.53	566644
2014-12-29	16.44	16.74	16.30	16.62	680674
2014-12-30	16.54	16.82	16.44	16.67	563284
2014-12-31	16.70	16.75	16.23	16.53	695486
2015-01-02	16.70	16.80	16.14	16.66	653622
2015-01-05	16.41	16.55	16.02	16.14	815042
2015-01-06	16.26	16.26	15.08	15.38	1633526
2015-01-07	15.53	15.56	15.00	15.10	1043530
2015-01-08	15.30	15.48	14.88	15.38	1231984
2015-01-09	15.43	15.54	15.01	15.25	1326288
2015-01-12	15.20	15.23	14.60	15.02	1274145
2015-01-13	15.11	15.24	14.52	14.87	1440401
2015-01-14	14.61	14.80	14.25	14.74	959598
2015-01-15	14.81	15.00	14.14	14.25	1352100
2015-01-16	14.26	14.42	14.00	14.24	776069
2015-01-20	14.20	14.50	13.87	13.98	1150715
2015-01-21	13.91	14.21	13.55	13.61	1087336
2015-01-22	13.78	13.85	13.26	13.75	1349031
2015-01-23	13.70	14.16	13.52	14.15	1341283
2015-01-26	14.10	15.49	14.00	15.26	2174558
2015-01-27	15.00	15.25	14.45	15.10	1239073
2015-01-28	15.18	15.29	14.44	14.46	720740
2015-01-29	14.55	14.79	14.27	14.78	533693
2015-01-30	14.68	14.78	14.43	14.54	608860
2015-02-02	14.52	14.60	14.07	14.42	738404
2015-02-03	14.50	15.00	14.48	14.80	873351
2015-02-04	14.71	15.22	14.65	15.18	826744
2015-02-05	15.20	15.79	15.15	15.70	1013352
2015-02-06	15.74	16.42	15.61	16.14	1631931
2015-02-09	16.09	16.33	15.54	15.73	540366
2015-02-10	15.82	15.85	15.44	15.71	255222
2015-02-11	15.66	15.75	15.20	15.50	492748
2015-02-12	15.68	15.73	15.41	15.64	377147
2015-02-13	15.70	16.20	15.70	16.08	914796
2015-02-17	16.17	16.42	15.51	15.76	1211405
2015-02-18	15.69	15.88	15.61	15.64	393501
2015-02-19	15.61	16.26	15.60	15.94	663986
2015-02-20	15.94	16.46	15.60	16.22	3876719
2015-02-23	16.26	16.45	15.90	16.04	1384366
2015-02-24	16.04	16.60	16.04	16.58	1146725
2015-02-25	16.91	18.14	16.90	17.49	4690446
2015-02-26	18.75	18.92	17.61	18.20	4458216
2015-02-27	18.01	18.11	17.59	17.98	1213687
2015-03-02	17.90	18.65	17.78	18.43	1553809
2015-03-03	18.00	19.48	17.93	19.47	4027686
2015-03-04	19.47	19.88	19.33	19.63	1836942
2015-03-05	19.63	20.63	19.63	20.07	2529747
2015-03-06	20.18	20.54	19.73	20.21	1308166
2015-03-09	20.16	20.43	19.26	19.72	1484000
2015-03-10	19.37	19.64	18.88	19.27	1308437
2015-03-11	19.28	19.42	18.91	19.28	532620
2015-03-12	19.34	20.10	19.13	20.04	869904
2015-03-13	20.03	20.15	19.73	20.11	1196897
2015-03-16	20.15	20.99	19.90	20.93	1801948
2015-03-17	20.80	22.00	20.59	21.37	2942854
2015-03-18	21.23	21.71	20.94	21.14	939150
2015-03-19	20.99	21.52	20.68	21.08	757755
2015-03-20	21.11	21.36	20.81	20.91	742159
2015-03-23	20.77	21.21	20.51	20.71	687176
2015-03-24	20.65	20.71	19.50	19.51	2479694
2015-03-25	19.66	19.76	18.81	19.04	1400108
2015-03-26	18.90	19.10	18.52	18.81	789005
2015-03-27	18.84	19.24	18.83	19.11	561638
2015-03-30	19.29	19.66	18.93	19.09	714221
2015-03-31	18.96	19.34	18.88	19.06	806822
2015-04-01	19.07	19.33	18.40	18.86	1217934
2015-04-02	18.82	19.09	18.65	19.06	446048
2015-04-06	18.86	19.45	18.85	19.40	454881
2015-04-07	19.43	20.01	19.43	19.70	1253526
2015-04-08	19.67	19.87	19.54	19.77	682018
2015-04-09	19.73	19.86	19.54	19.86	415917
2015-04-10	19.90	20.16	19.68	19.86	508231
2015-04-13	19.82	20.13	19.66	19.69	560588
2015-04-14	19.75	19.85	19.45	19.83	326302
2015-04-15	20.05	21.12	20.01	21.09	1095840
2015-04-16	20.97	22.05	20.88	22.04	1658312
2015-04-17	21.86	21.87	21.03	21.09	934643
2015-04-20	21.17	21.36	20.74	21.31	988396
2015-04-21	21.32	22.10	21.02	22.02	1614532
2015-04-22	22.02	22.40	21.40	22.01	1521697
2015-04-23	21.92	22.23	21.79	21.92	561304
2015-04-24	21.97	22.06	21.54	21.65	683199
2015-04-27	21.69	22.00	21.26	21.76	744416
2015-04-28	21.78	22.16	21.43	21.80	410295
2015-04-29	21.65	22.16	21.12	21.45	551406
2015-04-30	21.33	21.47	20.70	21.14	821293
2015-05-01	21.30	21.43	20.46	21.04	585879
2015-05-04	21.01	21.40	20.90	21.26	437491
2015-05-05	21.11	21.45	20.87	21.02	959703
2015-05-06	20.96	21.14	20.56	20.80	1261290
2015-05-07	21.50	22.16	20.01	20.05	1768775
2015-05-08	20.19	20.30	19.66	19.89	1056604
2015-05-11	19.92	20.87	19.77	20.57	1295046
2015-05-12	20.43	21.13	20.35	20.94	526329
2015-05-13	20.94	21.15	20.63	20.67	437299
2015-05-14	20.70	21.04	20.21	20.49	859619
2015-05-15	20.54	21.30	20.52	21.05	1411114
2015-05-18	21.07	21.75	20.83	21.31	700139
2015-05-19	21.45	21.49	20.78	21.03	607547
2015-05-20	21.03	22.08	20.90	22.01	1751126
2015-05-21	21.93	22.25	21.65	21.99	904799
2015-05-22	21.99	22.50	21.66	22.40	817155
2015-05-26	22.31	22.49	21.22	21.45	993007
2015-05-27	21.44	21.79	21.06	21.78	556612
2015-05-28	21.72	21.75	21.35	21.60	480974
2015-05-29	21.62	21.71	21.22	21.40	487275
2015-06-01	21.46	22.23	21.28	22.19	869470
2015-06-02	22.00	22.32	21.83	22.11	1008678
2015-06-03	22.14	23.10	22.07	22.50	1975928
2015-06-04	22.39	22.87	21.50	22.18	1173912
2015-06-05	22.18	22.44	21.82	22.22	446939
2015-06-08	22.22	22.35	21.58	21.75	472578
2015-06-09	21.71	21.79	21.04	21.53	626815
2015-06-10	21.62	22.15	21.62	22.02	609402
2015-06-11	21.94	22.14	21.77	21.96	543226
2015-06-12	21.88	22.56	21.79	22.08	851901
2015-06-15	21.89	22.50	21.69	22.38	1099024
2015-06-16	22.25	22.57	22.04	22.24	523603
2015-06-17	22.38	22.88	22.34	22.51	1022141
2015-06-18	22.55	23.05	22.52	22.89	815471
2015-06-19	22.92	23.05	22.07	22.49	934944
2015-06-22	22.61	22.93	21.94	22.00	793568
2015-06-23	21.92	22.40	21.85	22.33	570157
2015-06-24	22.25	22.42	21.82	21.83	561987
2015-06-25	21.88	23.20	21.87	23.16	2375941
2015-06-26	23.16	23.20	21.71	22.64	2109059
2015-06-29	22.19	22.45	20.68	20.75	1736555
2015-06-30	21.00	21.63	20.84	21.43	1249908
2015-07-01	21.68	22.17	21.26	21.35	1169980
2015-07-02	21.41	21.47	20.51	21.34	1165804
2015-07-06	21.12	21.29	20.35	20.36	897823
2015-07-07	20.40	20.45	18.52	19.50	2404767
2015-07-08	19.45	19.71	19.22	19.51	996692
2015-07-09	19.79	19.84	19.33	19.39	523553
2015-07-10	19.71	19.84	19.43	19.72	492317
2015-07-13	19.80	19.97	19.50	19.75	463721
2015-07-14	19.57	19.96	19.55	19.82	759497
2015-07-15	19.84	19.99	19.63	19.79	443976
2015-07-16	19.92	20.16	19.76	19.99	435303
2015-07-17	19.99	20.25	19.60	19.67	520249
2015-07-20	19.66	19.75	19.28	19.34	672083
2015-07-21	19.34	19.59	19.22	19.31	478268
2015-07-22	19.16	19.36	18.92	19.07	562839
2015-07-23	19.16	19.72	19.06	19.33	831581
2015-07-24	19.37	19.51	18.45	18.48	1047015
2015-07-27	18.38	18.40	17.44	17.78	1333596
2015-07-28	17.99	18.56	17.46	18.44	1412635
2015-07-29	18.44	18.67	18.06	18.57	642745
2015-07-30	18.55	18.84	18.28	18.50	817456
2015-07-31	18.56	18.57	18.08	18.23	676006
2015-08-03	18.24	18.66	18.10	18.36	870706
2015-08-04	18.48	18.57	18.09	18.12	689691
2015-08-05	18.24	18.73	18.16	18.29	891522
2015-08-06	18.50	18.75	16.54	16.96	4490603
2015-08-07	16.90	17.27	16.45	16.68	1041238
2015-08-10	16.82	17.51	16.64	17.44	803677
2015-08-11	17.20	17.45	16.78	16.87	753830
2015-08-12	16.54	17.12	16.37	17.00	588839
2015-08-13	17.00	17.00	16.53	16.54	531571
2015-08-14	16.46	16.78	16.31	16.57	480634
2015-08-17	16.57	16.58	16.22	16.44	549345
2015-08-18	16.35	16.61	16.15	16.29	800152
2015-08-19	16.29	16.55	16.05	16.31	627860
2015-08-20	16.16	16.30	15.69	15.83	1109714
2015-08-21	15.40	15.98	15.31	15.48	757227
2015-08-24	14.31	16.37	12.50	15.41	1559876
2015-08-25	16.17	16.35	14.99	15.01	1652847
2015-08-26	15.27	15.56	14.67	15.40	1626871
2015-08-27	15.58	15.75	15.25	15.50	836591
2015-08-28	15.36	16.04	15.36	15.67	648130
2015-08-31	15.52	16.01	15.45	15.89	538866
2015-09-01	15.63	16.12	15.38	15.61	808580
2015-09-02	15.84	16.46	15.25	16.44	1043490
2015-09-03	16.35	16.59	15.72	15.90	812143
2015-09-04	15.70	16.25	15.55	15.89	442907
2015-09-08	16.08	16.17	15.63	15.88	570381
2015-09-09	16.01	16.12	15.63	15.74	535356
2015-09-10	15.75	15.94	15.17	15.32	685073
2015-09-11	15.22	15.31	14.90	15.18	511208
2015-09-14	15.17	15.22	14.77	15.19	665338
2015-09-15	15.15	15.36	14.96	15.02	470705
2015-09-16	14.99	15.26	14.92	15.00	594069
2015-09-17	14.99	15.58	14.99	15.41	655072
2015-09-18	15.14	15.59	15.12	15.41	832031
2015-09-21	15.55	15.55	14.91	15.15	702286
2015-09-22	15.00	15.13	14.70	15.08	1266569
2015-09-23	15.08	15.15	14.64	14.72	662083
2015-09-24	14.60	14.92	14.34	14.79	1038817
2015-09-25	14.87	14.92	14.54	14.64	938742
2015-09-28	14.53	14.65	13.64	14.00	1611971
2015-09-29	13.95	14.83	13.85	14.74	1783332
2015-09-30	14.87	15.44	14.75	15.28	1111426
2015-10-01	15.25	15.44	14.59	14.87	839923
2015-10-02	14.72	15.51	14.65	15.50	596555
2015-10-05	15.62	16.27	15.56	16.10	753497
2015-10-06	16.05	16.32	15.84	16.00	653700
2015-10-07	16.10	17.00	15.92	16.97	945277
2015-10-08	16.96	17.22	16.41	16.99	865617
2015-10-09	17.01	17.34	16.88	17.04	601260
2015-10-12	17.13	17.22	16.74	16.83	645880
2015-10-13	16.66	16.87	16.40	16.47	414015
2015-10-14	16.51	16.88	16.25	16.31	773828
2015-10-15	16.37	17.01	16.32	16.92	755931
2015-10-16	16.96	17.29	16.46	16.60	823538
2015-10-19	16.57	16.74	16.16	16.55	532019
2015-10-20	16.49	16.93	16.42	16.55	532079
2015-10-21	16.57	16.80	15.70	15.71	555371
2015-10-22	15.86	16.08	15.33	15.54	760986
2015-10-23	15.78	15.85	15.40	15.60	701980
2015-10-26	15.60	15.70	14.89	14.93	1648329
2015-10-27	14.92	15.27	14.68	14.78	1259481
2015-10-28	14.80	15.12	14.20	14.45	1613111
2015-10-29	14.50	14.67	14.06	14.26	1588305
2015-10-30	14.26	14.48	13.94	14.13	944451
2015-11-02	14.15	14.56	14.06	14.29	1693602
2015-11-03	14.21	15.07	14.16	14.84	1120592
2015-11-04	14.85	15.23	14.53	14.90	1636299
2015-11-05	16.25	17.04	16.22	16.41	3997403
2015-11-06	16.41	17.99	16.27	17.80	2403975
2015-11-09	17.72	18.05	16.85	16.95	1602809
2015-11-10	16.97	17.17	16.01	16.23	1196712
2015-11-11	16.21	16.55	15.96	16.12	768910
2015-11-12	16.10	16.46	15.97	16.19	1042846
2015-11-13	16.21	16.52	15.36	15.54	893077
2015-11-16	15.63	16.25	15.24	16.25	911955
2015-11-17	16.18	17.63	16.00	17.09	1980081
2015-11-18	17.11	17.57	16.73	17.24	953641
2015-11-19	17.17	18.13	17.11	18.00	953404
2015-11-20	18.08	18.49	17.95	18.18	1059834
2015-11-23	18.11	18.19	17.52	17.70	774726
2015-11-24	17.65	18.14	17.38	17.90	947247
2015-11-25	18.40	18.40	17.67	17.85	297708
2015-11-27	17.80	17.99	17.58	17.73	178420
2015-11-30	17.76	18.06	17.56	17.95	521127
2015-12-01	17.99	18.39	17.73	18.35	527610
2015-12-02	18.41	19.61	18.24	19.46	1868104
2015-12-03	19.40	19.41	18.71	18.94	557035
2015-12-04	19.04	19.58	18.74	19.21	517691
2015-12-07	19.48	19.48	18.68	18.88	461904
2015-12-08	18.40	19.14	18.29	18.80	419093
2015-12-09	18.66	19.34	18.45	18.50	396498
2015-12-10	18.54	18.88	18.44	18.66	348508
2015-12-11	18.23	18.50	17.45	17.45	572787
2015-12-14	17.42	17.79	16.95	17.11	720113
2015-12-15	17.14	17.92	17.11	17.48	691021
2015-12-16	17.31	18.40	17.31	18.35	505978
2015-12-17	18.34	18.54	18.08	18.33	418855
2015-12-18	18.30	18.56	17.34	17.42	673106
2015-12-21	17.46	18.12	17.20	18.08	444190
2015-12-22	18.12	18.50	17.94	18.43	338399
2015-12-23	18.50	19.05	18.35	19.05	455789
2015-12-24	19.04	19.26	18.66	18.68	226607
2015-12-28	18.61	18.77	18.41	18.62	227521
2015-12-29	18.77	19.06	18.60	18.73	177618
2015-12-30	18.66	18.69	18.18	18.25	238879
2015-12-31	18.11	18.34	17.38	17.80	341924
2016-01-04	17.50	17.79	16.85	17.01	666330
2016-01-05	17.19	17.19	16.57	16.67	451599
2016-01-06	16.42	16.84	16.25	16.35	511661
2016-01-07	16.00	16.40	15.80	15.87	453888
2016-01-08	15.85	16.17	15.33	15.35	581888
2016-01-11	15.40	15.65	14.77	15.52	702131
2016-01-12	15.60	15.98	14.86	15.10	743171
2016-01-13	15.12	15.32	14.41	14.66	709300
2016-01-14	14.74	15.24	13.97	15.11	1093138
2016-01-15	14.45	14.80	14.11	14.63	999680
2016-01-19	14.93	14.94	13.72	13.76	1273323
2016-01-20	13.56	13.93	12.83	13.68	1623156
2016-01-21	13.73	14.78	13.50	14.64	1014762
2016-01-22	15.00	15.10	14.69	14.88	408171
2016-01-25	14.68	14.98	13.97	14.05	440990
2016-01-26	14.07	14.55	13.81	14.34	475951
2016-01-27	14.21	14.41	13.94	14.04	560606
2016-01-28	14.49	14.60	13.95	14.03	632193
2016-01-29	14.02	14.62	13.97	14.55	787915
2016-02-01	14.52	14.52	14.12	14.28	472387
2016-02-02	14.11	14.35	13.63	13.86	665635
2016-02-03	13.96	14.08	12.89	13.41	1048433
2016-02-04	13.34	13.86	13.19	13.65	381721
2016-02-05	13.59	13.65	13.01	13.21	1188629
2016-02-08	13.00	13.13	12.19	12.41	1298893
2016-02-09	12.16	13.33	11.93	13.04	1618853
2016-02-10	13.15	13.72	12.98	13.18	585141
2016-02-11	12.85	13.56	12.85	13.52	675296
2016-02-12	13.66	13.95	13.30	13.89	518601
2016-02-16	9.47	10.21	7.90	10.08	20981801
2016-02-17	10.04	10.33	9.48	9.62	4736119
2016-02-18	9.67	10.12	9.39	9.94	2480826
2016-02-19	9.96	10.10	9.67	10.05	1174315
2016-02-22	10.12	12.49	9.99	11.05	5560896
2016-02-23	11.01	11.46	10.90	10.96	1892504
2016-02-24	10.80	10.89	10.35	10.48	1797561
2016-02-25	9.75	10.23	9.53	10.20	2512136
2016-02-26	10.31	10.66	10.07	10.59	1206529
2016-02-29	10.65	11.14	10.56	10.88	1105984
2016-03-01	11.00	11.62	10.91	11.61	1243830
2016-03-02	11.56	11.70	10.88	11.61	824302
2016-03-03	11.67	12.00	11.42	11.96	948015
2016-03-04	12.00	12.55	11.84	12.24	1086885
2016-03-07	12.18	12.40	11.52	11.75	1271273
2016-03-08	11.73	11.90	11.29	11.75	1117830
2016-03-09	11.42	11.66	11.16	11.56	683724
2016-03-10	11.65	11.89	11.21	11.56	642280
2016-03-11	11.52	11.94	11.52	11.79	691325
2016-03-14	11.74	12.43	11.69	11.92	1180281
2016-03-15	11.83	11.92	11.11	11.24	872363
2016-03-16	11.21	11.68	11.21	11.47	539231
2016-03-17	11.44	11.83	11.38	11.62	958079
2016-03-18	11.66	11.74	10.97	11.00	1796411
2016-03-21	11.10	11.65	11.00	11.65	1550716
2016-03-22	11.63	11.76	11.25	11.30	834231
2016-03-23	11.20	11.30	10.60	10.67	1050004
2016-03-24	10.64	10.70	10.23	10.67	1115542
2016-03-28	10.67	10.69	10.38	10.50	710894
2016-03-29	10.42	10.90	10.41	10.50	1026292
2016-03-30	10.98	11.05	10.85	10.93	1027912
2016-03-31	10.95	11.12	10.91	10.93	891786
2016-04-01	10.86	11.04	10.52	10.67	857729
2016-04-04	10.62	10.68	10.36	10.49	899642
2016-04-05	10.38	10.69	10.36	10.49	576763
2016-04-06	10.62	11.00	10.62	10.95	1465201
2016-04-07	10.81	11.20	10.76	10.84	1215162
2016-04-08	10.95	11.30	10.61	10.89	683090
2016-04-11	10.95	11.13	10.73	10.75	617197
2016-04-12	10.70	10.95	10.51	10.81	514838
2016-04-13	10.94	11.32	10.79	11.16	683382
2016-04-14	11.13	11.62	11.04	11.51	677535
2016-04-15	11.44	11.78	11.43	11.70	840592
2016-04-18	11.69	11.72	11.46	11.56	597538
2016-04-19	11.57	11.68	11.19	11.59	876440
2016-04-20	11.60	11.69	10.98	11.05	2084728
2016-04-21	11.04	11.44	10.89	10.90	2209391
2016-04-22	10.94	11.73	10.90	11.41	1727067
2016-04-25	11.41	11.52	10.72	10.89	1032349
2016-04-26	11.02	11.30	10.84	10.87	878165
2016-04-27	10.82	10.98	10.78	10.90	352457
2016-04-28	10.83	11.18	10.81	10.86	534119
2016-04-29	10.78	11.00	10.36	10.59	773650
2016-05-02	10.61	10.78	10.49	10.70	597051
2016-05-03	10.55	10.65	10.34	10.43	647520
2016-05-04	10.40	10.95	9.75	10.15	3779484
2016-05-05	10.35	10.63	10.02	10.30	3041073
2016-05-06	10.46	10.58	9.75	10.04	1869201
2016-05-09	9.95	10.00	9.15	9.69	2142404
2016-05-10	9.73	9.95	9.48	9.88	1518042
2016-05-11	9.88	9.95	9.66	9.74	820945
2016-05-12	9.80	9.94	9.37	9.53	1599407
2016-05-13	9.42	9.91	9.28	9.73	1409429
2016-05-16	9.79	9.90	9.45	9.66	1255524
2016-05-17	9.64	9.75	9.49	9.55	1071596
2016-05-18	9.46	9.70	9.42	9.67	1075773
2016-05-19	9.56	9.74	9.38	9.50	1221863
2016-05-20	9.51	9.79	9.39	9.74	659016
2016-05-23	9.67	10.11	9.63	9.96	2268243
2016-05-24	10.01	10.17	9.50	9.60	1863810
2016-05-25	9.61	9.71	9.48	9.64	914101
2016-05-26	9.68	11.75	9.59	11.21	9271211
2016-05-27	11.15	11.35	11.01	11.20	2045059
2016-05-31	11.29	11.47	11.14	11.24	1213718
2016-06-01	11.11	11.15	10.61	10.82	2760748
2016-06-02	10.79	11.20	10.79	11.07	1139153
2016-06-03	10.40	11.16	9.26	9.29	11946846
2016-06-06	9.26	9.43	9.10	9.18	2304665
2016-06-07	9.26	9.67	9.20	9.59	2321317
2016-06-08	9.60	9.89	9.50	9.79	1506838
2016-06-09	9.73	9.78	9.35	9.51	1762053
2016-06-10	9.45	9.45	8.90	8.97	1361655
2016-06-13	8.99	9.02	8.74	8.81	1236630
2016-06-14	8.72	9.01	8.51	8.60	1374684
2016-06-15	8.51	8.74	8.20	8.45	1869232
2016-06-16	8.30	8.44	8.08	8.23	1532024
2016-06-17	8.26	8.63	8.21	8.24	1464320
2016-06-20	8.39	8.57	8.25	8.40	898374
2016-06-21	8.43	8.46	8.23	8.28	647470
2016-06-22	8.33	8.48	8.16	8.30	1083227
2016-06-23	8.38	9.00	8.38	8.88	1898875
2016-06-24	8.40	8.60	8.29	8.37	1455817
2016-06-27	8.26	8.35	7.80	7.86	1566253
2016-06-28	7.95	8.29	7.90	7.99	1829532
2016-06-29	8.13	8.29	7.99	8.23	2216558
2016-06-30	8.28	8.43	8.16	8.39	992680
2016-07-01	8.44	8.82	8.33	8.76	903040
2016-07-05	8.76	8.76	8.30	8.40	999151
2016-07-06	8.31	8.55	8.20	8.44	1467638
2016-07-07	8.44	8.66	8.26	8.40	948054
2016-07-08	8.55	8.69	8.23	8.60	1117706
2016-07-11	8.76	8.83	8.64	8.67	1037245
2016-07-12	8.80	9.02	8.68	8.92	1612990
2016-07-13	8.99	9.02	8.76	8.79	1132921
2016-07-14	8.85	9.00	8.64	8.77	902254
2016-07-15	8.81	8.89	8.71	8.84	512605
2016-07-18	8.75	8.85	8.44	8.54	1193512
2016-07-19	8.57	8.60	8.25	8.26	703347
2016-07-20	8.33	8.61	8.21	8.57	971159
2016-07-21	8.51	8.72	8.29	8.32	723156
2016-07-22	8.33	8.41	8.25	8.33	411542
2016-07-25	8.32	8.41	8.22	8.32	346258
2016-07-26	8.29	8.54	8.27	8.46	825636
2016-07-27	8.45	8.60	8.26	8.37	1088812
2016-07-28	8.37	8.48	8.20	8.40	753013
2016-07-29	8.40	8.47	8.20	8.41	984678
2016-08-01	8.45	8.55	8.26	8.45	879008
2016-08-02	8.41	8.57	8.27	8.50	1490623
2016-08-03	8.47	8.57	8.28	8.42	1289834
2016-08-04	8.99	9.84	8.88	9.76	4203414
2016-08-05	9.75	10.44	9.58	10.28	2354005
2016-08-08	10.20	11.10	10.15	10.63	1999504
2016-08-09	10.58	11.40	10.51	11.32	2719634
2016-08-10	11.26	11.40	11.09	11.28	1388375
2016-08-11	11.38	11.55	11.32	11.37	1560682
2016-08-12	11.31	11.35	11.12	11.18	1132986
2016-08-15	11.45	11.84	11.30	11.69	1859097
2016-08-16	11.72	11.92	11.48	11.79	1111463
2016-08-17	11.87	11.90	11.63	11.71	712787
2016-08-18	11.75	11.95	11.48	11.79	842619
2016-08-19	11.72	11.82	11.62	11.70	558314
2016-08-22	11.64	11.75	11.45	11.73	702473
2016-08-23	11.77	11.97	11.71	11.89	577942
2016-08-24	11.83	12.06	11.64	11.69	1204452
2016-08-25	11.78	11.86	11.50	11.60	705882
2016-08-26	11.56	11.91	11.44	11.66	685607
2016-08-29	11.65	11.94	11.53	11.81	805940
2016-08-30	11.80	12.21	11.80	12.09	893451
2016-08-31	12.05	12.80	11.83	12.23	2123714
2016-09-01	12.19	12.57	12.13	12.53	1598557
2016-09-02	12.67	12.70	12.23	12.29	774898
2016-09-06	12.29	12.44	12.19	12.29	1314302
2016-09-07	12.26	12.64	12.26	12.38	1070519
2016-09-08	12.34	12.45	12.28	12.34	771238
2016-09-09	12.21	12.35	11.77	12.01	1520765
2016-09-12	11.93	12.23	11.91	12.18	628818
2016-09-13	12.05	12.27	11.74	11.93	830628
2016-09-14	11.90	12.20	11.75	11.88	1734474
2016-09-15	11.87	12.10	11.85	11.94	680852
2016-09-16	11.92	12.02	11.66	11.98	1706921
2016-09-19	11.99	12.11	11.80	11.95	817449
2016-09-20	11.95	12.06	11.73	11.97	1145016
2016-09-21	12.05	12.22	11.82	12.17	875084
2016-09-22	12.23	12.46	12.21	12.38	561936
2016-09-23	12.39	12.48	12.27	12.36	519251
2016-09-26	12.28	12.40	12.01	12.09	979618
2016-09-27	12.03	12.38	11.98	12.35	928708
2016-09-28	12.46	13.28	12.29	12.89	2665082
2016-09-29	13.01	13.20	11.67	11.69	3735614
2016-09-30	11.80	11.82	10.96	11.04	3364235
2016-10-03	11.11	11.29	10.99	11.12	818877
2016-10-04	11.17	11.27	10.99	11.09	826258
2016-10-05	11.11	11.41	11.08	11.27	732336
2016-10-06	11.27	11.32	10.43	10.91	3539071
2016-10-07	11.00	11.29	10.69	10.82	1048315
2016-10-10	10.92	11.32	10.92	11.14	796855
2016-10-11	11.10	11.15	10.70	10.84	651850
2016-10-12	10.88	10.97	10.74	10.75	416401
2016-10-13	10.69	10.77	10.51	10.74	816745
2016-10-14	10.83	10.91	10.75	10.75	567669
2016-10-17	10.72	10.82	10.64	10.78	259377
2016-10-18	10.89	11.05	10.81	10.87	540773
2016-10-19	10.85	11.07	10.81	10.95	543993
2016-10-20	10.89	10.95	10.64	10.73	513934
2016-10-21	10.62	10.78	10.61	10.71	348256
2016-10-24	10.74	10.92	10.66	10.75	391998
2016-10-25	10.67	10.81	10.54	10.55	432582
2016-10-26	10.46	10.65	10.44	10.46	418236
2016-10-27	10.51	10.53	10.32	10.35	581222
2016-10-28	10.37	10.53	10.00	10.03	1140387
2016-10-31	10.03	10.22	9.78	10.11	1902068
2016-11-01	10.10	10.15	9.56	9.81	1365929
2016-11-02	9.70	9.82	9.63	9.67	1470088
2016-11-03	9.85	10.04	9.41	9.75	2104569
2016-11-04	9.66	9.79	9.51	9.52	943243
2016-11-07	9.72	9.77	9.59	9.68	773655
2016-11-08	9.68	9.75	9.45	9.67	633594
2016-11-09	9.46	9.50	8.88	8.91	4645450
2016-11-10	9.04	9.08	8.61	8.78	2747523
2016-11-11	8.78	9.21	8.58	9.17	2336771
2016-11-14	9.16	9.22	8.85	9.05	2556130
2016-11-15	9.07	9.42	8.81	9.09	2312303
2016-11-16	9.07	9.19	8.95	9.04	1841490
2016-11-17	9.14	9.29	8.90	8.97	1715410
2016-11-18	9.00	9.12	8.84	8.98	1574588
2016-11-21	8.97	9.29	8.90	9.23	1293952
2016-11-22	9.30	9.37	9.03	9.24	819518
2016-11-23	9.24	9.50	9.09	9.49	886806
2016-11-25	9.47	9.69	9.36	9.54	612498
2016-11-28	9.54	9.63	9.28	9.31	856700
2016-11-29	9.34	9.50	9.21	9.42	1288441
2016-11-30	9.42	9.52	9.28	9.39	740858
2016-12-01	9.38	9.46	8.93	9.01	887719
2016-12-02	9.04	9.27	8.89	9.20	1108615
2016-12-05	9.28	9.47	9.21	9.35	750765
2016-12-06	9.33	9.50	9.22	9.41	740778
2016-12-07	9.52	9.63	9.27	9.60	768968
2016-12-08	9.40	9.71	9.21	9.65	1040443
2016-12-09	9.83	9.98	9.60	9.70	899582
2016-12-12	9.77	9.85	9.35	9.37	742890
2016-12-13	9.43	9.59	9.30	9.51	758578
2016-12-14	9.40	9.55	9.35	9.44	816467
2016-12-15	9.46	9.75	9.40	9.69	1129506
2016-12-16	9.68	9.81	9.55	9.68	2426238
2016-12-19	9.03	10.24	9.00	9.99	2034781
2016-12-20	10.00	10.28	9.64	10.22	2394195
2016-12-21	10.26	10.45	9.90	9.92	1358433
2016-12-22	9.95	9.95	9.63	9.68	654776
2016-12-23	9.66	9.82	9.39	9.57	633795
2016-12-27	9.56	9.64	9.39	9.48	682977
2016-12-28	9.48	9.65	9.40	9.45	772220
2016-12-29	9.45	9.57	9.25	9.32	500245
2016-12-30	9.30	9.31	9.15	9.22	741528
2017-01-03	9.33	9.65	9.22	9.56	958602
2017-01-04	9.62	9.90	9.58	9.70	787856
2017-01-05	9.70	9.77	9.24	9.28	766077
2017-01-06	9.30	9.32	9.13	9.24	1224184
2017-01-09	9.27	9.33	9.03	9.24	763317
2017-01-10	9.24	9.40	9.13	9.27	398115
2017-01-11	9.28	9.50	9.26	9.44	457125
2017-01-12	9.42	9.50	9.16	9.47	610407
2017-01-13	9.50	9.70	9.48	9.54	414812
2017-01-17	9.52	9.65	9.39	9.48	469537
2017-01-18	9.50	9.53	9.32	9.35	572492
2017-01-19	9.34	9.41	9.18	9.24	708697
2017-01-20	9.34	9.34	8.94	8.96	1435200
2017-01-23	8.96	8.98	8.56	8.77	1307010
2017-01-24	8.80	8.88	8.60	8.71	1409058
2017-01-25	9.07	9.61	9.01	9.42	2509622
2017-01-26	9.46	9.46	9.25	9.25	631370
2017-01-27	9.31	9.41	9.14	9.36	649571
2017-01-30	9.25	9.35	9.01	9.19	472804
2017-01-31	9.17	9.19	8.98	9.15	616000
2017-02-01	9.23	9.34	9.06	9.08	543598
2017-02-02	9.09	9.14	8.93	8.98	939702
2017-02-03	9.04	9.11	8.91	8.93	634459
2017-02-06	8.89	9.00	8.81	8.86	553569
2017-02-07	8.90	8.97	8.66	8.80	610077
2017-02-08	8.75	8.86	8.65	8.86	791210
2017-02-09	8.84	8.99	8.72	8.95	513643
2017-02-10	8.96	9.02	8.79	9.00	559190
2017-02-13	9.05	9.10	8.95	8.96	396784
2017-02-14	8.96	9.26	8.93	9.24	607724
2017-02-15	9.24	9.45	9.17	9.43	551212
2017-02-16	9.45	9.50	9.02	9.10	1122313
2017-02-17	9.11	9.24	9.01	9.22	517825
2017-02-21	9.27	9.43	9.11	9.37	797942
2017-02-22	9.35	9.35	9.12	9.16	507678
2017-02-23	9.18	9.27	9.13	9.19	572138
2017-02-24	9.14	9.29	9.11	9.12	913031
2017-02-27	10.25	11.05	10.15	10.49	8709536
2017-02-28	10.45	10.95	10.33	10.60	2486978
2017-03-01	10.64	11.65	10.61	11.41	2983722
2017-03-02	11.40	11.48	10.77	10.77	1897529
2017-03-03	10.78	10.80	10.48	10.69	1214238
2017-03-06	10.61	10.94	10.61	10.94	1312732
2017-03-07	10.91	11.16	10.77	11.13	1875623
2017-03-08	11.19	11.42	11.14	11.40	1758210
2017-03-09	11.43	12.07	11.33	12.07	2332540
2017-03-10	12.00	12.05	11.80	11.99	1220592
2017-03-13	12.06	12.10	11.85	12.03	847469
2017-03-14	11.87	12.08	11.84	11.96	796314
2017-03-15	12.02	12.04	11.72	12.03	648640
2017-03-16	12.08	12.09	11.94	12.05	352279
2017-03-17	11.99	12.21	11.88	12.16	902438
2017-03-20	12.17	12.25	12.02	12.25	673569
2017-03-21	12.30	12.30	11.84	11.96	1031683
2017-03-22	11.85	11.91	11.42	11.74	1320038
2017-03-23	11.73	11.73	11.09	11.12	2661605
2017-03-24	11.13	11.14	10.80	10.80	1262580
2017-03-27	10.67	10.73	10.51	10.71	1360220
2017-03-28	10.71	10.84	10.57	10.84	870785
2017-03-29	10.83	10.89	10.70	10.85	751131
2017-03-30	10.84	11.07	10.75	10.96	694644
2017-03-31	10.97	11.26	10.95	11.00	1166908
2017-04-03	11.04	11.07	10.85	10.91	745287
2017-04-04	10.94	12.05	10.94	11.65	3268096
2017-04-05	11.71	11.84	11.33	11.35	1021151
2017-04-06	11.35	11.50	11.24	11.49	609173
2017-04-07	11.42	11.52	11.20	11.20	1051054
2017-04-10	11.15	11.41	11.06	11.31	558250
2017-04-11	11.26	11.57	11.25	11.46	683150
2017-04-12	11.44	11.48	11.28	11.44	403202
2017-04-13	11.47	11.47	11.27	11.29	542346
2017-04-17	11.31	11.45	11.23	11.43	475659
2017-04-18	11.35	11.36	11.14	11.24	400090
2017-04-19	11.25	11.67	11.25	11.56	646482
2017-04-20	11.65	11.87	11.53	11.85	639401
2017-04-21	11.85	12.40	11.83	12.34	1501007
2017-04-24	12.46	12.54	12.27	12.50	1058676
2017-04-25	12.53	12.70	12.50	12.66	750894
2017-04-26	12.70	13.02	12.69	12.89	1728618
2017-04-27	12.99	13.07	12.77	12.78	1238602
2017-04-28	12.85	12.85	12.53	12.61	588334
2017-05-01	12.64	12.75	12.48	12.64	674960
2017-05-02	12.65	12.75	12.49	12.62	1067639
2017-05-03	12.56	12.59	12.31	12.34	1696748
2017-05-04	12.32	13.69	12.04	12.85	2922640
2017-05-05	12.98	13.29	12.63	13.22	1395790
2017-05-08	13.33	13.37	12.93	13.10	778950
2017-05-09	13.10	13.24	12.80	13.21	784358
2017-05-10	13.20	13.35	13.09	13.28	613366
2017-05-11	13.21	13.59	13.12	13.44	956972
2017-05-12	13.44	13.44	13.09	13.27	533955
2017-05-15	13.34	13.65	13.26	13.44	611356
2017-05-16	13.44	13.50	13.18	13.19	827158
2017-05-17	13.06	13.12	12.66	12.69	1260562
2017-05-18	12.69	12.73	12.35	12.50	983552
2017-05-19	12.57	12.94	12.48	12.68	1059344
2017-05-22	12.71	12.94	12.71	12.85	1024132
2017-05-23	12.88	12.88	12.25	12.44	734248
2017-05-24	12.47	12.62	12.32	12.57	1099838
2017-05-25	12.60	12.73	12.51	12.68	555312
2017-05-26	12.68	12.84	12.52	12.71	474585
2017-05-30	12.65	12.73	12.55	12.65	828869
2017-05-31	13.01	13.08	12.68	12.93	1538654
2017-06-01	12.98	13.00	12.19	12.21	1733331
2017-06-02	12.23	12.35	11.48	11.82	2266614
2017-06-05	11.79	11.81	11.50	11.59	988274
2017-06-06	11.50	11.75	11.28	11.68	978739
2017-06-07	11.66	11.72	11.30	11.45	664473
2017-06-08	11.42	11.77	11.33	11.71	597730
2017-06-09	11.71	11.91	11.41	11.61	719393
2017-06-12	11.55	11.71	11.43	11.61	482184
2017-06-13	11.67	11.84	11.59	11.78	1189997
2017-06-14	11.77	11.99	11.71	11.81	552496
2017-06-15	11.68	11.83	11.51	11.80	719878
2017-06-16	11.72	12.25	11.69	12.03	1767062
2017-06-19	12.08	12.20	11.83	12.14	670982
2017-06-20	12.10	12.10	11.87	12.00	653066
2017-06-21	12.00	12.08	11.83	11.95	464926
2017-06-22	11.94	11.94	11.76	11.81	467036
2017-06-23	11.82	11.97	11.76	11.94	562780
2017-06-26	11.97	12.00	11.80	11.94	332614
2017-06-27	11.88	11.93	11.44	11.48	539103
2017-06-28	11.55	11.86	11.45	11.82	580058
2017-06-29	11.77	11.85	11.47	11.66	407322
2017-06-30	11.67	11.81	11.49	11.53	543107
2017-07-03	11.59	11.75	11.33	11.38	399833
2017-07-05	11.43	11.49	11.16	11.43	482411
2017-07-06	11.34	11.36	11.07	11.11	648255
2017-07-07	11.15	11.19	11.05	11.18	342969
2017-07-10	11.17	11.26	11.03	11.24	437647
2017-07-11	11.16	11.34	11.15	11.27	439704
2017-07-12	11.32	11.49	11.32	11.37	301231
2017-07-13	11.40	11.68	11.31	11.64	476683
2017-07-14	11.63	11.93	11.56	11.84	737832
2017-07-17	11.84	11.90	11.66	11.79	419044
2017-07-18	11.71	11.84	11.59	11.79	519227
2017-07-19	11.77	11.97	11.61	11.87	556770
2017-07-20	11.88	12.31	11.88	11.95	676447
2017-07-21	12.06	12.14	11.87	12.12	375686
2017-07-24	12.12	12.19	12.02	12.07	364974
2017-07-25	12.05	12.50	12.01	12.31	538592
2017-07-26	12.33	12.37	12.22	12.24	346616
2017-07-27	12.28	12.34	12.10	12.22	417261
2017-07-28	12.14	12.37	12.14	12.26	285038
2017-07-31	12.29	12.35	11.99	12.18	554103
2017-08-01	12.22	12.57	12.20	12.53	513275
2017-08-02	12.52	12.79	12.20	12.76	920832
2017-08-03	12.78	13.05	12.71	13.00	1155004
2017-08-04	13.09	13.56	13.09	13.12	1910029
2017-08-07	12.14	12.90	11.80	12.82	2231286
2017-08-08	12.67	13.00	12.22	12.55	1086455
2017-08-09	12.53	12.79	12.34	12.51	771318
2017-08-10	12.40	12.56	12.32	12.47	609905
2017-08-11	12.46	12.62	12.25	12.56	469314
2017-08-14	12.65	13.09	12.64	13.05	730476
2017-08-15	13.06	13.12	12.74	12.77	635709
2017-08-16	12.86	13.05	12.77	12.86	474467
2017-08-17	12.80	13.04	12.63	12.70	826885
2017-08-18	12.59	12.89	12.56	12.69	846016
2017-08-21	12.69	12.90	12.62	12.89	580264
2017-08-22	12.96	13.35	12.96	13.22	1168316
2017-08-23	13.12	13.46	13.08	13.44	562679
2017-08-24	13.36	13.71	13.35	13.67	627945
2017-08-25	13.75	13.93	13.69	13.81	540754
2017-08-28	13.82	13.82	13.53	13.61	736143
2017-08-29	13.55	13.62	13.41	13.46	615409
2017-08-30	13.50	13.82	13.37	13.80	573438
2017-08-31	13.81	14.05	13.71	14.01	1341028
2017-09-01	14.07	14.09	13.70	13.89	781512
2017-09-05	13.84	14.28	13.84	14.23	1160185
2017-09-06	14.25	14.41	14.20	14.40	716484
2017-09-07	14.41	14.50	14.25	14.35	531958
2017-09-08	14.35	14.42	14.19	14.27	416209
2017-09-11	14.30	14.76	14.16	14.48	1092621
2017-09-12	14.50	14.57	14.29	14.35	375705
2017-09-13	14.32	14.42	14.22	14.25	351282
2017-09-14	14.22	14.33	14.12	14.22	936440
2017-09-15	14.24	14.24	13.95	14.11	1017335
2017-09-18	14.14	14.29	14.07	14.20	614932
2017-09-19	13.39	13.60	13.12	13.28	2552327
2017-09-20	13.02	13.35	13.02	13.13	740059
2017-09-21	13.14	13.14	12.30	12.40	1420749
2017-09-22	12.37	12.50	12.16	12.45	1080900
2017-09-25	12.40	12.54	11.80	12.00	1324734
2017-09-26	12.09	12.28	12.00	12.09	844252
2017-09-27	12.13	12.42	11.97	12.30	1350140
2017-09-28	12.20	12.26	11.92	12.03	744798
2017-09-29	12.05	12.05	11.61	11.81	1522894
2017-10-02	11.77	11.99	11.77	11.97	778060
2017-10-03	11.95	12.02	11.86	11.94	951828
2017-10-04	11.91	12.18	11.91	12.05	859627
2017-10-05	12.10	12.14	11.85	12.11	1922183
2017-10-06	12.10	12.26	11.77	11.78	1209092
2017-10-09	11.82	11.88	11.60	11.71	1038824
2017-10-10	11.75	11.76	11.55	11.71	1415867
2017-10-11	11.75	11.97	11.55	11.69	891775
2017-10-12	11.65	11.75	11.38	11.38	1038627
2017-10-13	11.35	11.42	11.15	11.15	866805
2017-10-16	11.16	11.26	10.68	10.73	1155018
2017-10-17	10.68	11.01	10.67	10.90	1131677
2017-10-18	10.80	10.91	10.41	10.83	2217127
2017-10-19	10.73	10.90	10.34	10.35	2195810
2017-10-20	10.45	10.73	10.26	10.65	1174218
2017-10-23	10.64	10.67	10.45	10.57	703702
2017-10-24	10.69	10.78	10.52	10.58	1452204
2017-10-25	10.56	10.59	10.04	10.08	1788172
2017-10-26	10.13	10.13	9.94	10.02	1242924
2017-10-27	10.06	10.09	9.94	9.99	780425
2017-10-30	10.01	10.05	9.83	9.92	924751
2017-10-31	9.90	10.06	9.87	9.94	982135
2017-11-01	9.99	10.09	9.75	9.93	2065105
2017-11-02	10.33	10.89	8.88	8.95	4405110
2017-11-03	8.88	9.10	8.63	8.75	3305260
2017-11-06	8.76	9.07	8.57	8.85	2230221
2017-11-07	8.98	9.20	8.62	9.11	1499532
2017-11-08	9.08	9.91	9.01	9.75	2808381
2017-11-09	9.79	9.99	9.44	9.72	1848316
2017-11-10	9.66	9.86	9.57	9.72	1544819
2017-11-13	9.64	9.91	9.52	9.76	1263597
2017-11-14	9.65	9.76	9.58	9.65	875767
2017-11-15	9.55	9.77	9.46	9.74	813328
2017-11-16	9.96	10.93	9.88	10.65	3040269
2017-11-17	10.67	11.23	10.30	10.54	3466278
2017-11-20	10.53	10.59	10.13	10.17	1986369
2017-11-21	10.24	10.28	9.99	9.99	982617
2017-11-22	10.03	10.07	9.74	10.05	1254210
2017-11-24	10.11	10.18	10.00	10.11	235712
2017-11-27	10.15	10.42	10.15	10.29	1045925
2017-11-28	10.35	10.54	10.18	10.52	984214
2017-11-29	10.50	10.69	10.50	10.68	918133
2017-11-30	10.75	11.02	10.59	11.01	1148691
2017-12-01	11.05	11.23	10.73	11.23	1090546
2017-12-04	11.41	11.41	10.80	11.01	1088103
2017-12-05	10.95	11.20	10.89	11.15	1004816
2017-12-06	11.16	11.24	10.61	10.64	1117139
2017-12-07	10.61	10.88	10.52	10.63	689683
2017-12-08	10.73	10.96	10.63	10.96	600022
2017-12-11	10.84	10.91	10.54	10.77	921116
2017-12-12	10.76	10.86	10.58	10.61	495675
2017-12-13	10.56	10.68	10.30	10.39	939715
2017-12-14	10.39	10.85	10.38	10.68	1466884
2017-12-15	10.73	10.80	10.44	10.76	1200727
2017-12-18	10.81	11.21	10.79	11.19	1240499
2017-12-19	11.18	11.19	10.94	11.15	896958
2017-12-20	11.20	11.26	10.98	11.23	1123133
2017-12-21	11.29	11.29	11.13	11.18	817900
2017-12-22	11.14	11.16	10.97	11.05	296753
2017-12-26	11.03	11.55	11.02	11.45	579220
2017-12-27	11.43	11.75	11.41	11.56	1930438
2017-12-28	11.55	11.60	11.23	11.44	578392
2017-12-29	11.49	11.50	11.23	11.28	882399
2018-01-02	11.35	11.55	11.15	11.36	646631
2018-01-03	11.45	11.64	11.23	11.30	864280
2018-01-04	11.38	11.41	11.13	11.15	623579
2018-01-05	11.15	11.36	11.05	11.15	624455
2018-01-08	11.13	11.36	10.90	10.98	689285
2018-01-09	10.96	11.22	10.82	10.91	554677
2018-01-10	10.83	10.93	10.51	10.56	677039
2018-01-11	10.56	10.75	10.31	10.45	1280925
2018-01-12	10.48	10.67	10.33	10.35	792996
2018-01-16	10.35	10.46	10.02	10.09	963417
2018-01-17	10.10	10.28	9.85	10.19	862211
2018-01-18	10.17	10.31	10.06	10.13	472941
2018-01-19	10.11	10.28	9.96	10.23	507139
2018-01-22	10.20	10.43	10.16	10.41	479325
2018-01-23	10.44	10.52	10.31	10.48	769109
2018-01-24	10.51	10.56	10.21	10.22	827340
2018-01-25	10.24	10.46	9.96	10.04	774185
2018-01-26	10.05	10.20	9.99	10.05	652770
2018-01-29	10.00	10.08	9.83	9.90	604241
2018-01-30	9.81	9.89	9.58	9.67	869775
2018-01-31	9.68	9.77	9.54	9.64	815004
2018-02-01	9.59	9.67	9.15	9.22	1306330
2018-02-02	9.15	9.38	9.06	9.20	896720
2018-02-05	9.11	9.27	8.93	8.96	1123781
2018-02-06	8.80	9.04	8.74	8.94	1308451
2018-02-07	8.90	9.25	8.90	9.18	1511330
2018-02-08	9.15	9.15	8.70	8.81	1429445
2018-02-09	8.85	8.97	8.52	8.80	1675178
2018-02-12	8.80	8.95	8.58	8.73	907715
2018-02-13	8.68	8.75	8.60	8.69	569587
2018-02-14	8.58	9.17	8.58	9.09	972272
2018-02-15	9.25	10.06	9.25	9.81	2187416
2018-02-16	9.80	10.32	9.80	10.23	1176869
2018-02-20	10.22	10.56	10.11	10.48	1195964
2018-02-21	10.52	10.84	10.41	10.51	1518508
2018-02-22	10.67	10.75	8.90	9.13	4102950
2018-02-23	8.85	9.22	8.62	8.88	3219367
2018-02-26	8.90	9.38	8.83	9.37	1170564
2018-02-27	9.51	9.98	9.50	9.54	1322399
2018-02-28	9.60	9.63	9.06	9.08	746876
2018-03-01	9.06	9.31	8.97	9.25	771847
2018-03-02	9.25	9.45	9.16	9.39	785128
2018-03-05	9.32	9.52	9.30	9.39	517072
2018-03-06	9.73	9.77	8.64	9.33	3739690
2018-03-07	8.95	9.43	8.94	9.11	1540994
2018-03-08	9.16	9.46	9.11	9.15	1494143
2018-03-09	9.22	9.31	9.08	9.25	757830
2018-03-12	9.25	9.54	9.13	9.49	1574952
2018-03-13	9.54	9.84	9.47	9.82	1141693
2018-03-14	9.82	9.88	9.55	9.59	578685
2018-03-15	9.50	9.59	9.20	9.23	538756
2018-03-16	9.21	9.64	9.05	9.36	1214983
2018-03-19	9.33	9.35	8.99	9.19	690892
2018-03-20	9.36	9.57	9.05	9.14	709210
2018-03-21	9.18	9.36	9.10	9.27	373611
2018-03-22	9.18	9.54	8.74	9.06	882756
2018-03-23	9.05	9.14	8.82	8.84	724055
2018-03-26	8.94	9.00	8.62	8.78	913366
2018-03-27	8.84	9.11	8.70	8.73	879069
2018-03-28	8.70	8.94	8.55	8.59	907022
2018-03-29	8.60	8.71	8.45	8.63	848685
2018-04-02	8.64	8.70	8.07	8.24	1216862
2018-04-03	8.28	8.44	8.02	8.38	655319
2018-04-04	8.28	8.49	8.21	8.47	604672
2018-04-05	8.52	8.72	8.33	8.52	786145
2018-04-06	8.45	8.81	8.35	8.49	1152556
2018-04-09	8.54	8.86	8.48	8.69	900859
2018-04-10	8.85	9.18	8.48	8.86	1699197
2018-04-11	8.88	9.04	8.70	8.89	1074153
2018-04-12	8.96	9.12	8.78	8.98	809030
2018-04-13	8.95	9.25	8.89	9.03	942303
2018-04-16	9.04	9.42	8.97	9.34	819784
2018-04-17	9.34	9.73	9.30	9.68	1065228
2018-04-18	9.72	9.74	9.17	9.25	1077564
2018-04-19	9.15	9.30	9.03	9.15	479038
2018-04-20	9.12	9.36	9.05	9.07	620830
2018-04-23	9.08	9.14	8.90	8.96	443715
2018-04-24	9.03	9.22	8.89	8.99	882885
2018-04-25	9.04	9.06	8.83	9.03	477692
2018-04-26	9.02	9.23	8.96	9.21	799277
2018-04-27	9.33	9.51	9.21	9.48	829039
2018-04-30	9.53	9.55	9.32	9.42	634203
2018-05-01	9.37	9.52	9.19	9.52	604235
2018-05-02	9.54	9.72	9.43	9.51	734539
2018-05-03	9.41	9.65	9.38	9.59	1423983
2018-05-04	8.60	8.99	8.25	8.33	3320217
2018-05-07	8.34	8.39	7.86	7.87	1920932
2018-05-08	7.83	7.84	5.05	5.06	13784043
2018-05-09	5.20	5.84	5.14	5.32	6497342
2018-05-10	5.41	5.93	5.38	5.63	4209876
2018-05-11	5.77	5.79	5.42	5.46	1963818
2018-05-14	5.46	5.71	5.40	5.41	1717438
2018-05-15	5.64	5.64	5.34	5.39	2144542
2018-05-16	5.46	5.54	5.21	5.22	2258976
2018-05-17	5.22	5.39	5.15	5.33	1328610
2018-05-18	5.29	5.51	5.24	5.29	1370008
2018-05-21	5.05	5.28	5.05	5.15	1434694
2018-05-22	5.14	5.19	4.87	4.89	2778305
2018-05-23	4.87	5.09	4.82	4.84	1732620
2018-05-24	4.82	5.03	4.81	4.85	1996184
2018-05-25	4.88	5.19	4.79	5.13	2925313
2018-05-29	5.15	5.40	5.09	5.25	3231388
2018-05-30	5.07	5.08	4.55	4.88	3897788
2018-05-31	4.89	5.13	4.85	5.13	1760833
2018-06-01	5.08	5.11	4.96	4.99	1608212
2018-06-04	5.01	5.17	4.82	5.10	1430279
2018-06-05	5.14	5.30	5.00	5.04	1979402
2018-06-06	5.00	5.09	4.95	4.99	1365701
2018-06-07	5.01	5.12	4.93	5.09	1583738
2018-06-08	5.08	5.13	4.95	5.01	701058
2018-06-11	4.98	5.36	4.98	5.22	2216327
2018-06-12	5.24	5.41	4.98	5.03	1616046
2018-06-13	5.05	5.30	4.95	5.13	2279193
2018-06-14	5.12	5.20	5.03	5.18	878039
2018-06-15	5.15	5.25	5.08	5.23	733863
2018-06-18	5.18	5.33	5.14	5.27	876230
2018-06-19	5.22	5.40	5.03	5.36	1467124
2018-06-20	5.33	5.48	5.27	5.32	972344
2018-06-21	5.30	5.31	4.96	5.02	1858673
2018-06-22	5.01	5.16	4.98	5.10	1718820
2018-06-25	5.11	5.15	4.85	4.96	1461052
2018-06-26	4.98	5.01	4.83	4.84	680825
2018-06-27	4.83	4.90	4.66	4.68	1120967
2018-06-28	4.67	4.87	4.50	4.79	1214175
2018-06-29	4.80	4.91	4.65	4.86	1297837
2018-07-02	4.85	4.89	4.71	4.85	1060232
2018-07-03	4.85	4.86	4.75	4.80	404791
2018-07-05	4.80	4.98	4.80	4.90	1304834
2018-07-06	4.92	4.99	4.89	4.89	857777
2018-07-09	4.85	4.91	4.15	4.57	3472603
2018-07-10	4.64	4.74	4.61	4.68	961180
2018-07-11	4.64	4.77	4.47	4.59	1204468
2018-07-12	4.63	4.93	4.56	4.82	2078882
2018-07-13	5.20	5.20	3.97	4.04	11336637
2018-07-16	4.02	4.09	3.52	3.76	5897351
2018-07-17	3.66	3.99	3.60	3.77	3962919
2018-07-18	3.82	4.10	3.76	3.91	2704779
2018-07-19	3.98	4.11	3.91	4.04	1866086
2018-07-20	4.05	4.09	3.82	3.84	1899271
2018-07-23	3.80	3.80	3.67	3.74	1504010
2018-07-24	3.61	3.83	3.55	3.69	2364236
2018-07-25	3.67	3.70	3.58	3.65	1537418
2018-07-26	3.67	3.77	3.62	3.67	1573125
2018-07-27	3.68	3.91	3.63	3.67	1852460
2018-07-30	3.66	3.74	3.56	3.60	1236449
2018-07-31	3.60	3.76	3.56	3.58	1077160
2018-08-01	3.58	3.64	3.55	3.61	1544536
2018-08-02	3.60	3.87	3.55	3.63	1450326
2018-08-03	3.65	3.82	3.65	3.76	915259
2018-08-06	3.76	3.90	3.76	3.84	867823
2018-08-07	3.87	3.92	3.78	3.84	1090541
2018-08-08	4.22	4.44	3.85	4.09	2987374
2018-08-09	4.01	4.32	4.00	4.24	1828372
2018-08-10	4.25	4.46	4.22	4.26	1810452
2018-08-13	4.27	4.38	4.18	4.37	1430825
2018-08-14	4.46	4.64	4.39	4.42	1512221
2018-08-15	4.40	4.42	4.19	4.36	1091431
2018-08-16	4.40	4.55	4.38	4.53	831013
2018-08-17	4.50	4.62	4.45	4.57	841753
2018-08-20	4.58	4.69	4.51	4.55	1126772
2018-08-21	4.55	4.63	4.50	4.54	1024148
2018-08-22	4.54	4.62	4.43	4.53	1462174
2018-08-23	4.54	4.56	4.36	4.40	1178229
2018-08-24	4.40	4.49	4.40	4.42	659883
2018-08-27	4.42	4.66	4.41	4.62	1289644
2018-08-28	4.65	4.67	4.50	4.53	720493
2018-08-29	4.51	4.61	4.51	4.59	901169
2018-08-30	4.57	4.59	4.44	4.47	510870
2018-08-31	4.48	4.63	4.44	4.49	1061534
2018-09-04	4.49	4.51	4.20	4.28	1447915
2018-09-05	4.28	4.29	4.11	4.14	754459
2018-09-06	4.11	4.23	4.00	4.11	816259
2018-09-07	4.07	4.37	4.04	4.29	814300
2018-09-10	4.31	4.41	4.27	4.39	862715
2018-09-11	4.38	4.40	4.27	4.35	422509
2018-09-12	4.35	4.91	4.35	4.88	3001686
2018-09-13	4.91	5.21	4.89	5.07	1974395
2018-09-14	5.10	5.20	4.91	4.97	1480307
2018-09-17	4.94	5.10	4.83	5.09	1205015
2018-09-18	5.08	5.19	5.04	5.19	1054068
2018-09-19	5.20	5.44	5.18	5.40	1699699
2018-09-20	5.50	5.74	5.37	5.68	3370262
2018-09-21	5.69	5.78	5.35	5.43	2583700
2018-09-24	5.39	5.45	5.24	5.29	1049322
2018-09-25	5.31	5.64	5.30	5.47	2120808
2018-09-26	5.47	5.60	5.11	5.22	1719323
2018-09-27	5.21	5.26	5.05	5.13	1799364
2018-09-28	5.11	5.46	5.11	5.19	1433417
2018-10-01	5.26	5.53	5.13	5.35	1602127
2018-10-02	5.38	5.52	5.34	5.44	1342935
2018-10-03	5.59	5.77	5.45	5.75	2370481
2018-10-04	5.73	5.93	5.56	5.62	1560910
2018-10-05	5.79	5.80	5.52	5.59	1527226
2018-10-08	5.59	5.63	5.35	5.45	1541747
2018-10-09	5.41	5.60	5.36	5.53	880905
2018-10-10	5.51	5.73	5.48	5.54	1827078
2018-10-11	5.47	5.54	5.32	5.43	1272453
2018-10-12	5.48	5.55	5.40	5.50	1743591
2018-10-15	5.51	5.83	5.48	5.63	1345800
2018-10-16	5.64	6.39	5.50	6.39	4554349
2018-10-17	6.34	6.52	6.04	6.20	1983104
2018-10-18	6.19	6.19	5.82	6.02	2227355
2018-10-19	6.02	6.16	5.89	6.00	1819121
2018-10-22	5.99	6.55	5.91	6.07	1445291
2018-10-23	6.00	6.00	5.72	5.96	1232463
2018-10-24	5.97	6.14	5.95	6.08	1390015
2018-10-25	6.09	6.25	6.01	6.22	941359
2018-10-26	6.12	6.39	5.97	6.33	1406489
2018-10-29	6.39	6.53	5.92	6.06	2152896
2018-10-30	6.07	6.19	5.80	6.01	997071
2018-10-31	6.05	6.11	5.42	5.72	1628109
2018-11-01	5.74	5.94	5.47	5.54	1679142
2018-11-02	5.58	5.75	5.41	5.59	1204673
2018-11-05	5.63	5.93	5.41	5.79	1414225
2018-11-06	6.05	7.82	6.05	7.31	12557107
2018-11-07	7.44	7.54	6.79	6.92	3718943
2018-11-08	6.90	7.02	5.94	6.25	7725597
2018-11-09	6.17	6.47	6.05	6.18	1936480
2018-11-12	6.19	6.25	5.92	6.17	1425644
2018-11-13	6.17	6.71	6.15	6.67	1684268
2018-11-14	6.74	6.80	6.40	6.44	1711641
2018-11-15	6.43	6.61	6.23	6.57	1538130
2018-11-16	5.70	5.97	5.00	5.00	17509328
2018-11-19	5.19	5.22	4.60	4.76	5813235
2018-11-20	4.67	4.73	4.11	4.21	4695754
2018-11-21	4.26	4.66	4.26	4.54	2636392
2018-11-23	4.54	4.72	4.49	4.59	1370429
2018-11-26	4.56	4.76	4.41	4.69	2293670
2018-11-27	4.69	4.80	4.57	4.65	1283710
2018-11-28	4.56	4.65	4.45	4.58	1248964
2018-11-29	4.58	4.67	4.34	4.35	2066812
2018-11-30	4.33	4.36	4.09	4.23	2392417
2018-12-03	4.32	4.35	4.19	4.32	1649561
2018-12-04	4.30	4.34	3.90	3.94	2859389
2018-12-06	3.88	4.07	3.82	3.88	2263303
2018-12-07	3.89	4.04	3.66	3.67	1470040
2018-12-10	3.71	3.75	3.45	3.46	1802744
2018-12-11	3.51	4.06	3.51	3.86	3271134
2018-12-12	3.84	4.09	3.76	4.02	1456628
2018-12-13	4.02	4.12	3.76	3.77	1337008
2018-12-14	3.77	3.85	3.67	3.71	1864470
2018-12-17	3.70	3.74	3.47	3.50	2422739
2018-12-18	3.52	3.55	3.18	3.25	2793565
2018-12-19	3.26	3.44	3.22	3.25	1760094
2018-12-20	3.25	3.32	2.94	3.13	2217022
2018-12-21	3.13	3.23	2.92	3.03	1906763
2018-12-24	3.01	3.06	2.95	3.00	805209
2018-12-26	3.03	3.15	2.78	2.96	2346872
2018-12-27	2.94	2.96	2.64	2.93	1856311
2018-12-28	2.91	3.19	2.81	3.19	1103640
2018-12-31	3.19	3.20	2.85	2.99	1724578
2019-01-02	2.96	3.31	2.92	3.23	1263127
2019-01-03	3.19	3.44	3.13	3.21	889715
2019-01-04	3.25	3.35	3.19	3.30	2159056
2019-01-07	3.31	3.51	3.17	3.25	1525645
2019-01-08	3.30	3.36	3.02	3.09	1828942
2019-01-09	3.66	4.12	3.33	3.56	8129627
2019-01-10	3.56	3.76	3.25	3.70	2335301
2019-01-11	3.66	3.87	3.56	3.80	1816099
2019-01-14	3.77	3.78	3.63	3.72	1343039
2019-01-15	3.72	3.76	3.60	3.71	1522770
2019-01-16	3.69	3.88	3.69	3.77	1074681
2019-01-17	3.77	4.13	3.55	4.09	2241086
2019-01-18	4.08	4.27	3.89	3.94	2029746
2019-01-22	3.90	3.92	3.75	3.83	696252
2019-01-23	3.83	3.96	3.77	3.85	597711
2019-01-24	3.85	4.05	3.75	4.01	683590
2019-01-25	4.04	4.17	3.99	4.02	719450
2019-01-28	4.00	4.10	3.89	3.94	533717
2019-01-29	3.95	4.11	3.94	4.07	605136
2019-01-30	4.08	4.14	3.96	4.11	560081
2019-01-31	4.14	4.33	4.06	4.13	1014421
2019-02-01	4.13	4.22	4.03	4.16	790720
2019-02-04	4.20	4.44	4.12	4.24	3647137
2019-02-05	4.24	4.25	4.08	4.17	1233457
2019-02-06	4.16	4.28	4.02	4.19	1861571
2019-02-07	4.19	4.21	4.03	4.09	949087
2019-02-08	4.07	4.08	3.68	3.80	2365888
2019-02-11	3.82	3.82	3.64	3.74	614652
2019-02-12	3.75	3.75	3.60	3.69	1263637
2019-02-13	3.73	3.73	3.60	3.61	2203427
2019-02-14	3.61	3.94	3.58	3.76	2031171
2019-02-15	3.77	3.92	3.70	3.78	1054055
2019-02-19	3.79	4.19	3.78	4.09	2317854
2019-02-20	4.17	4.37	4.01	4.25	3551631
2019-02-21	3.92	4.29	3.82	3.93	3599107
2019-02-22	4.00	4.25	3.87	4.18	1679265
2019-02-25	4.21	4.30	4.07	4.07	1822030
2019-02-26	4.07	4.32	4.00	4.28	1651736
2019-02-27	4.24	4.56	4.24	4.38	1719275
2019-02-28	4.37	4.69	4.27	4.59	2825978
2019-03-01	4.67	4.71	4.30	4.57	1319098
2019-03-04	4.58	4.62	4.32	4.53	895696
2019-03-05	4.52	4.64	4.49	4.62	848606
2019-03-06	4.60	4.72	4.52	4.64	859959
2019-03-07	4.65	4.67	4.47	4.60	748774
2019-03-08	4.53	4.67	4.47	4.57	652944
2019-03-11	4.57	4.90	4.57	4.90	1231349
2019-03-12	4.90	4.95	4.76	4.78	928047
2019-03-13	4.79	4.87	4.68	4.83	740944
2019-03-14	4.85	4.93	4.73	4.90	815968
2019-03-15	4.94	4.95	4.51	4.91	1870823
2019-03-18	4.90	5.05	4.86	5.05	1646006
2019-03-19	5.10	5.12	4.87	4.99	1193793
2019-03-20	4.96	5.02	4.67	4.83	924966
2019-03-21	4.83	5.01	4.76	4.82	770179
2019-03-22	4.80	4.86	4.66	4.67	640719
2019-03-25	4.66	4.71	4.53	4.57	673084
2019-03-26	4.61	4.74	4.61	4.65	623977
2019-03-27	4.68	4.71	4.46	4.54	690910
2019-03-28	4.53	4.57	4.40	4.44	985680
2019-03-29	4.46	4.57	4.41	4.49	993519
2019-04-01	4.54	4.85	4.49	4.75	1066046
2019-04-02	4.75	4.75	4.56	4.64	544177
2019-04-03	4.69	4.72	4.45	4.49	676967
2019-04-04	4.48	4.54	4.32	4.36	728715
2019-04-05	4.39	4.42	4.30	4.39	467699
2019-04-08	4.36	4.43	4.25	4.32	788353
2019-04-09	4.30	4.31	4.18	4.18	818570
2019-04-10	4.19	4.38	4.18	4.29	646419
2019-04-11	4.28	4.30	4.12	4.16	604522
2019-04-12	4.20	4.28	4.14	4.22	436033
2019-04-15	5.01	5.08	4.54	4.56	5217570
2019-04-16	4.56	4.90	4.56	4.69	2110785
2019-04-17	4.70	5.27	4.70	5.14	4920825
2019-04-18	5.20	5.40	4.94	5.07	2888915
2019-04-22	5.07	5.30	5.03	5.27	1902060
2019-04-23	5.27	5.43	5.08	5.09	1478623
2019-04-24	5.06	5.20	5.03	5.13	952399
2019-04-25	5.13	5.17	5.02	5.11	797976
2019-04-26	5.11	5.20	5.04	5.15	836091
2019-04-29	5.18	5.52	5.17	5.25	2564209
2019-04-30	5.26	5.29	5.16	5.26	932269
2019-05-01	5.26	5.28	5.10	5.20	1220048
2019-05-02	5.17	5.21	5.09	5.16	801455
2019-05-03	5.20	5.30	5.14	5.23	714815
2019-05-06	5.15	5.36	5.11	5.24	746011
2019-05-07	5.18	5.31	5.14	5.17	758837
2019-05-08	5.15	5.24	5.12	5.14	844674
2019-05-09	5.44	5.44	4.89	5.16	2692336
2019-05-10	5.30	5.47	5.23	5.43	2166912
2019-05-13	5.44	5.67	5.35	5.43	2121584
2019-05-14	5.47	5.71	5.44	5.49	3212717
2019-05-15	5.45	6.13	5.44	5.98	4333620
2019-05-16	6.00	6.02	5.69	5.76	2030418
2019-05-17	5.72	6.01	5.72	5.86	1335809
2019-05-20	5.86	6.12	5.81	5.82	1342599
2019-05-21	5.83	6.00	5.78	5.79	1237225
2019-05-22	5.75	5.84	5.51	5.59	955623
2019-05-23	5.54	5.58	5.36	5.42	1090414
2019-05-24	5.46	5.54	5.39	5.41	559307
2019-05-28	5.41	5.47	5.19	5.20	736009
2019-05-29	5.12	5.19	4.99	5.05	1199670
2019-05-30	5.05	5.20	4.99	5.14	1342804
2019-05-31	5.06	5.16	4.87	4.89	1097674
2019-06-03	4.85	5.04	4.85	4.90	1338356
2019-06-04	4.96	5.11	4.82	4.85	1546184
2019-06-05	4.86	4.86	4.34	4.74	2059532
2019-06-06	4.73	4.82	4.61	4.70	784006
2019-06-07	4.71	4.73	4.53	4.65	1137092
2019-06-10	4.67	4.72	4.49	4.52	1363716
2019-06-11	4.54	4.56	4.39	4.39	1480690
2019-06-12	4.37	4.47	4.31	4.37	1781606
2019-06-13	4.37	4.38	4.26	4.32	1464555
2019-06-14	4.29	4.46	4.27	4.37	1225823
2019-06-17	4.36	4.42	4.27	4.37	1698742
2019-06-18	4.39	4.72	4.37	4.58	1831386
2019-06-19	4.58	4.69	4.54	4.58	720191
2019-06-20	4.62	4.64	4.40	4.40	1425921
2019-06-21	4.40	4.47	4.32	4.35	1851075
2019-06-24	4.36	4.40	4.03	4.04	2120683
2019-06-25	4.02	4.16	3.90	3.93	1565602
2019-06-26	3.95	4.08	3.85	3.87	2711273
2019-06-27	3.88	4.09	3.88	3.88	1755740
2019-06-28	3.91	4.11	3.83	3.98	2004661
2019-07-01	4.06	4.15	3.98	4.13	1167012
2019-07-02	4.14	4.33	4.14	4.22	1408312
2019-07-03	4.18	4.20	4.10	4.20	424486
2019-07-05	4.17	4.30	4.10	4.27	380316
2019-07-08	4.22	4.37	4.18	4.33	784494
2019-07-09	4.33	4.37	4.30	4.33	567243
2019-07-10	4.36	4.41	4.31	4.32	544891
2019-07-11	4.34	4.62	4.34	4.59	1668062
2019-07-12	4.69	4.69	4.50	4.54	4303036
2019-07-15	4.53	4.53	4.38	4.42	705503
2019-07-16	4.47	4.57	4.41	4.44	690353
2019-07-17	4.44	4.54	4.35	4.37	854812
2019-07-18	4.38	4.38	4.14	4.19	1500543
2019-07-19	4.18	4.27	4.11	4.22	809377
2019-07-22	4.21	4.23	4.15	4.22	932860
2019-07-23	4.22	4.26	4.10	4.14	2805694
2019-07-24	4.15	4.31	4.13	4.31	1488368
2019-07-25	4.30	4.33	4.13	4.14	917461
2019-07-26	4.16	4.20	4.11	4.14	682232
2019-07-29	4.14	4.19	4.06	4.17	3148715
2019-07-30	4.16	4.29	4.13	4.16	639989
2019-07-31	4.15	4.27	4.09	4.19	1445154
2019-08-01	4.21	4.34	4.10	4.18	1515835
2019-08-02	4.17	4.20	4.03	4.12	1596508
2019-08-05	4.07	4.10	3.92	3.95	1340471
2019-08-06	3.98	4.03	3.83	3.86	954959
2019-08-07	3.82	3.89	3.78	3.86	1419880
2019-08-08	4.16	4.65	3.98	4.57	3565783
2019-08-09	4.55	4.74	4.46	4.63	2943861
2019-08-12	4.63	4.98	4.61	4.85	3103832
2019-08-13	4.80	4.89	4.66	4.70	1453465
2019-08-14	4.63	4.69	4.37	4.41	1464073
2019-08-15	4.39	4.55	4.19	4.20	1855930
2019-08-16	4.21	4.36	4.11	4.26	2150687
2019-08-19	4.33	4.33	3.93	4.04	2882566
2019-08-20	4.05	4.09	3.77	3.81	2274015
2019-08-21	3.81	4.09	3.81	4.03	2055656
2019-08-22	4.05	4.14	3.99	4.05	974870
2019-08-23	4.00	4.12	3.87	3.88	1505108
2019-08-26	3.95	4.02	3.87	3.97	681033
2019-08-27	3.98	4.02	3.75	3.89	1118620
2019-08-28	3.92	4.15	3.92	3.95	1151273
2019-08-29	4.00	4.07	3.93	3.97	623153
2019-08-30	3.96	4.08	3.94	4.02	658166
2019-09-03	4.00	4.19	4.00	4.19	1308406
2019-09-04	4.21	4.33	4.14	4.26	1244219
2019-09-05	4.33	4.65	4.32	4.63	1437494
2019-09-06	4.60	4.93	4.58	4.78	1497756
2019-09-09	4.80	5.32	4.79	5.13	2085942
2019-09-10	5.13	5.41	5.07	5.24	2542839
2019-09-11	5.26	5.80	5.21	5.71	4569778
2019-09-12	5.71	6.05	5.67	6.02	3559336
2019-09-13	6.03	6.27	5.97	6.06	3807032
2019-09-16	6.03	6.82	5.98	6.60	4071706
2019-09-17	6.53	6.56	6.27	6.45	3619595
2019-09-18	6.44	7.23	6.42	7.12	7091345
2019-09-19	7.10	7.11	6.48	6.50	3259555
2019-09-20	6.55	6.69	6.26	6.36	3212942
2019-09-23	6.30	6.42	5.96	6.04	3803807
2019-09-24	5.94	6.50	5.87	6.36	3175178
2019-09-25	6.35	6.61	6.24	6.52	2260634
2019-09-26	6.52	6.60	6.25	6.33	1552340
2019-09-27	6.30	6.46	6.21	6.23	901780
2019-09-30	6.26	6.28	6.01	6.03	2245397
2019-10-01	5.95	6.10	5.69	5.76	3018446
2019-10-02	5.68	5.78	5.48	5.63	1481075
2019-10-03	5.59	5.67	5.49	5.60	748499
2019-10-04	5.60	5.65	5.41	5.53	564967
2019-10-07	5.55	5.63	5.39	5.40	1026545
2019-10-08	5.29	5.37	5.20	5.31	627083
2019-10-09	5.33	5.35	5.24	5.29	772650
2019-10-10	5.28	5.55	5.22	5.41	1648825
2019-10-11	5.47	5.86	5.44	5.56	2038619
2019-10-14	5.57	5.64	5.34	5.46	1591191
2019-10-15	5.45	5.60	5.39	5.57	1644155
2019-10-16	5.57	5.77	5.56	5.68	2041574
2019-10-17	5.71	6.05	5.66	6.03	1598030
2019-10-18	6.08	6.25	5.81	5.87	1333435
2019-10-21	5.90	6.03	5.77	5.78	689216
2019-10-22	5.77	5.99	5.68	5.90	1059650
2019-10-23	5.93	6.16	5.81	6.13	876381
2019-10-24	6.13	6.20	6.03	6.18	812137
2019-10-25	6.14	6.35	6.13	6.28	1685691
2019-10-28	6.34	6.50	6.34	6.42	1540155
2019-10-29	6.44	6.51	6.24	6.44	1234059
2019-10-30	6.42	6.68	6.06	6.16	3524796
2019-10-31	6.21	6.28	6.01	6.15	1237766
2019-11-01	6.17	6.25	6.02	6.17	967291
2019-11-04	6.27	6.51	6.19	6.21	1055286
2019-11-05	6.20	6.49	6.18	6.48	1090930
2019-11-06	6.46	6.46	6.23	6.30	1060231
2019-11-07	6.75	6.84	6.41	6.50	3382282
2019-11-08	6.58	6.89	6.36	6.50	2653919
2019-11-11	6.50	6.64	6.36	6.43	2116917
2019-11-12	6.43	6.51	6.28	6.38	1472787
2019-11-13	6.34	6.34	6.00	6.02	1251736
2019-11-14	6.02	6.04	5.86	5.88	1542183
2019-11-15	5.92	5.93	5.34	5.34	2410255
2019-11-18	5.32	5.39	5.26	5.32	1931230
2019-11-19	5.76	5.84	5.35	5.73	2091777
2019-11-20	5.66	5.70	5.34	5.36	1428238
2019-11-21	5.39	5.41	5.27	5.36	1851339
2019-11-22	5.39	5.44	5.16	5.20	1136179
2019-11-25	5.24	5.35	5.21	5.29	1604817
2019-11-26	5.29	5.43	5.25	5.33	848555
2019-11-27	5.28	5.40	5.23	5.27	643412
2019-11-29	5.24	5.24	5.03	5.06	788872
2019-12-02	5.25	5.43	5.18	5.34	1176697
2019-12-03	5.27	5.49	5.19	5.48	1128201
2019-12-04	5.55	5.80	5.49	5.77	1180175
2019-12-05	5.81	5.97	5.77	5.80	1325842
2019-12-06	5.81	5.86	5.53	5.66	893641
2019-12-09	5.60	5.66	5.39	5.39	945046
2019-12-10	5.38	5.44	5.25	5.40	988116
2019-12-11	5.41	5.61	5.24	5.37	1340436
2019-12-12	5.40	5.55	5.33	5.46	939213
2019-12-13	5.44	5.71	5.36	5.58	1013888
2019-12-16	5.61	5.71	5.49	5.57	1181778
2019-12-17	5.56	5.58	5.36	5.42	886855
2019-12-18	5.44	6.07	5.44	5.93	1841925
2019-12-19	6.00	6.28	5.97	6.09	1838443
2019-12-20	6.08	6.14	5.88	6.02	1554549
2019-12-23	6.04	6.74	6.01	6.55	2951423
2019-12-24	6.59	6.65	6.50	6.55	1070172
2019-12-26	6.60	6.67	6.31	6.48	1596280
2019-12-27	6.48	6.65	6.21	6.26	1289586
2019-12-30	6.29	6.45	6.03	6.39	1205128
2019-12-31	6.39	6.56	6.36	6.40	2853784
2020-01-02	6.42	6.48	6.17	6.18	1731837
2020-01-03	6.03	6.18	5.96	6.00	1471563
2020-01-06	5.91	6.32	5.85	6.25	1898316
2020-01-07	6.28	6.36	5.84	5.85	2702662
2020-01-08	5.82	5.90	5.61	5.63	2143008
2020-01-09	5.67	5.85	5.57	5.61	1720906
2020-01-10	5.59	5.64	5.43	5.54	1313271
2020-01-13	5.51	5.67	5.49	5.55	1206909
2020-01-14	5.55	5.60	5.49	5.54	2001782
2020-01-15	5.55	5.62	5.32	5.33	2521565
2020-01-16	5.49	6.24	5.48	5.60	5742897
2020-01-17	5.66	5.67	5.43	5.52	2347460
2020-01-21	5.50	5.55	5.23	5.30	2129005
2020-01-22	5.31	5.34	5.19	5.25	1380379
2020-01-23	5.24	5.37	5.19	5.27	1516117
2020-01-24	5.23	5.47	5.15	5.45	1846055
2020-01-27	5.35	5.43	5.25	5.40	923247
2020-01-28	5.42	5.63	5.42	5.56	1281637
2020-01-29	5.57	5.63	5.37	5.46	870611
2020-01-30	5.36	5.40	5.19	5.39	1708092
2020-01-31	5.34	5.38	5.19	5.26	1446609
2020-02-03	5.28	5.32	5.16	5.19	1818354
2020-02-04	5.23	5.24	5.06	5.08	2303269
2020-02-05	5.10	5.19	4.91	5.03	1981285
2020-02-06	5.05	5.32	5.03	5.28	1587484
2020-02-07	5.26	5.33	5.02	5.03	1222324
2020-02-10	4.99	5.11	4.98	5.09	968873
2020-02-11	5.14	5.59	5.11	5.44	1622275
2020-02-12	5.48	5.59	5.18	5.22	1249380
2020-02-13	5.20	5.30	5.08	5.11	822495
2020-02-14	5.11	5.17	5.01	5.01	1277179
2020-02-18	5.01	5.06	4.89	5.01	1609982
2020-02-19	5.01	5.14	5.01	5.05	931179
2020-02-20	5.10	5.23	5.05	5.12	889597
2020-02-21	5.10	5.12	4.82	4.97	2226844
2020-02-24	4.79	4.90	4.41	4.44	4932040
2020-02-25	4.54	4.64	4.22	4.29	3304170
2020-02-26	4.28	4.35	3.81	3.85	4216123
2020-02-27	3.80	3.89	2.96	3.83	5066313
2020-02-28	3.61	3.79	3.51	3.61	3056207
2020-03-02	3.66	3.68	3.23	3.55	4410345
2020-03-03	3.52	3.54	3.18	3.23	4227386
2020-03-04	3.31	3.37	3.22	3.30	3220414
2020-03-05	3.25	3.26	2.75	2.81	6213130
2020-03-06	2.70	3.04	2.57	2.81	5185677
2020-03-09	2.50	2.91	2.35	2.78	9358761
2020-03-10	2.91	2.91	2.42	2.83	4760390
2020-03-11	2.67	2.71	2.48	2.49	2897215
2020-03-12	2.23	2.24	1.78	1.93	5069221
2020-03-13	2.49	2.55	1.97	2.23	3629148
2020-03-16	1.54	2.19	1.54	1.80	2105875
2020-03-17	1.96	2.24	1.90	2.14	2823478
2020-03-18	2.00	2.42	1.92	2.09	2259511
2020-03-19	2.19	2.30	2.11	2.22	2362236
2020-03-20	2.25	2.94	2.24	2.70	3999346
2020-03-23	2.89	3.31	2.73	3.22	3594756
2020-03-24	3.53	3.58	2.85	3.15	3730331
2020-03-25	3.13	3.15	2.25	2.29	2697275
2020-03-26	2.51	2.61	2.29	2.30	2622050
2020-03-27	2.28	2.38	2.10	2.12	1465980
2020-03-30	2.13	2.36	2.06	2.32	759094
2020-03-31	2.30	2.31	2.08	2.12	662051
2020-04-01	2.13	2.15	2.00	2.01	2695983
2020-04-02	2.01	2.08	1.86	1.89	891545
2020-04-03	1.86	1.99	1.50	1.98	2557961
2020-04-06	2.04	2.06	1.69	1.71	1608849
2020-04-07	1.82	1.94	1.77	1.80	1745663
2020-04-08	1.81	1.95	1.70	1.92	1244206
2020-04-09	1.94	2.11	1.88	2.10	1958674
2020-04-13	2.11	2.11	1.87	1.99	1023227
2020-04-14	2.01	2.06	1.82	1.90	1668037
2020-04-15	1.89	1.92	1.73	1.91	1389154
2020-04-16	1.87	1.90	1.71	1.82	1220142
2020-04-17	1.90	1.92	1.76	1.84	1291985
2020-04-20	1.83	1.83	1.63	1.69	1950511
2020-04-21	1.71	1.72	1.51	1.55	1986922
2020-04-22	1.57	1.70	1.50	1.55	1429217
2020-04-23	1.60	1.70	1.52	1.56	1720125
2020-04-24	1.55	1.56	1.48	1.53	1792631
2020-04-27	1.53	1.56	1.46	1.51	1773360
2020-04-28	1.54	1.64	1.48	1.58	2501628
2020-04-29	1.62	1.95	1.58	1.67	4651795
2020-04-30	1.73	1.74	1.50	1.63	1251661
2020-05-01	1.56	1.66	1.56	1.57	868490
2020-05-04	1.57	1.60	1.47	1.48	1914204
2020-05-05	1.51	1.53	1.38	1.41	1601555
2020-05-06	1.43	1.47	1.33	1.45	1383264
2020-05-07	1.46	1.54	1.42	1.42	1100742
2020-05-08	1.46	1.52	1.40	1.40	1949076
2020-05-11	1.49	1.73	1.46	1.68	5149155
2020-05-12	1.65	1.92	1.64	1.76	3872494
2020-05-13	1.76	1.82	1.56	1.64	1629407
2020-05-14	1.59	1.78	1.50	1.71	1328927
2020-05-15	1.67	1.85	1.65	1.83	2505426
2020-05-18	1.91	1.95	1.76	1.88	2602741
2020-05-19	1.85	2.18	1.84	2.04	2693462
2020-05-20	2.10	2.51	2.10	2.27	3861688
2020-05-21	2.35	2.49	2.28	2.40	3178241
2020-05-22	2.38	2.40	2.15	2.21	2480059
2020-05-26	2.29	2.47	2.25	2.32	1948891
2020-05-27	2.36	2.44	2.08	2.16	1968916
2020-05-28	2.18	2.18	2.07	2.08	1189395
2020-05-29	2.05	2.18	1.96	2.08	2509472
2020-06-01	2.13	2.24	2.02	2.20	2660135
2020-06-02	2.22	2.27	2.14	2.24	1943950
2020-06-03	2.28	2.67	2.28	2.62	4429785
2020-06-04	2.74	3.39	2.73	3.11	6960447
2020-06-05	3.81	3.88	3.07	3.17	8430204
2020-06-08	3.26	3.51	3.19	3.48	4288279
2020-06-09	3.35	3.36	3.03	3.14	2291146
2020-06-10	3.15	3.20	2.83	3.00	2187783
2020-06-11	2.75	2.81	2.30	2.31	3459207
2020-06-12	2.55	2.62	2.39	2.61	2066207
2020-06-15	2.49	2.94	2.42	2.92	2851092
2020-06-16	3.03	3.07	2.73	2.85	2289274
2020-06-17	2.83	2.86	2.70	2.76	2338221
2020-06-18	2.72	2.76	2.53	2.58	2416773
2020-06-19	2.65	2.89	2.53	2.87	3716584
2020-06-22	2.77	2.80	2.57	2.63	3362192
2020-06-23	2.67	2.80	2.59	2.75	1899020
2020-06-24	2.70	2.74	2.56	2.66	2426919
2020-06-25	2.57	2.98	2.56	2.96	3023220
2020-06-26	2.91	2.97	2.63	2.74	2026725
2020-06-29	2.77	2.91	2.68	2.77	1172191
2020-06-30	2.74	3.17	2.69	3.16	3880066
2020-07-01	3.10	3.14	2.84	3.06	2861894
2020-07-02	3.06	3.14	3.01	3.10	1523058
2020-07-06	3.12	3.44	3.12	3.32	2367905
2020-07-07	3.27	3.36	3.14	3.22	1760737
2020-07-08	3.18	3.51	3.15	3.40	2185365
2020-07-09	3.45	3.52	3.22	3.43	2352108
2020-07-10	3.40	3.99	3.35	3.48	4930763
2020-07-13	3.60	3.64	3.16	3.20	2437962
2020-07-14	3.20	3.35	3.02	3.35	2259122
2020-07-15	3.42	3.49	3.21	3.28	2042233
2020-07-16	3.25	3.33	3.18	3.27	1584387
2020-07-17	3.23	3.36	3.15	3.30	1279992
2020-07-20	3.35	3.35	3.15	3.24	1345457
2020-07-21	3.21	3.49	3.20	3.46	2003922
2020-07-22	3.47	3.54	3.18	3.24	2008456
2020-07-23	3.21	3.34	3.15	3.22	1577295
2020-07-24	3.19	3.36	3.10	3.26	1582079
2020-07-27	3.28	3.30	3.12	3.14	1210774
2020-07-28	3.14	3.26	3.10	3.22	835349
2020-07-29	3.20	3.29	3.13	3.24	891136
2020-07-30	3.18	3.46	3.14	3.42	1449813
2020-07-31	3.32	3.36	2.77	2.91	3101708
2020-08-03	2.96	3.17	2.89	3.15	988192
2020-08-04	3.07	3.46	3.05	3.37	1465862
2020-08-05	3.41	3.52	3.28	3.35	2107173
2020-08-06	3.36	3.41	3.21	3.28	857725
2020-08-07	3.23	3.41	3.16	3.25	1158595
2020-08-10	3.30	3.82	3.25	3.62	3797400
2020-08-11	3.61	3.82	3.34	3.36	2324562
2020-08-12	3.40	3.70	3.35	3.41	1691381
2020-08-13	3.36	3.64	3.33	3.43	1235594
2020-08-14	3.38	3.50	3.38	3.46	653676
2020-08-17	3.43	3.53	3.37	3.50	960678
2020-08-18	3.49	3.53	3.36	3.41	1096362
2020-08-19	3.38	3.60	3.38	3.44	1146273
2020-08-20	3.40	3.63	3.36	3.63	1177671
2020-08-21	3.61	3.72	3.48	3.51	957491
2020-08-24	3.51	3.88	3.51	3.71	2111500
2020-08-25	3.77	4.58	3.72	4.54	8680028
2020-08-26	4.35	5.50	4.27	5.12	18625030
2020-08-27	5.02	5.09	4.57	4.79	4001532
2020-08-28	5.00	5.99	4.86	5.00	10274555
2020-08-31	4.96	5.24	4.86	5.14	4867761
2020-09-01	6.21	8.00	5.85	7.37	71156592
2020-09-02	7.03	10.06	6.85	9.48	94224287
2020-09-03	8.94	9.88	8.51	9.64	23304416
2020-09-04	9.43	10.68	9.31	10.04	19184994
2020-09-08	9.30	9.72	8.92	9.06	7977974
2020-09-09	9.22	9.50	8.65	9.46	5023791
2020-09-10	9.50	10.37	9.48	9.68	8044112
2020-09-11	9.62	9.97	9.07	9.45	4274147
2020-09-14	9.45	9.59	9.08	9.27	2723914
2020-09-15	9.32	10.04	9.27	9.61	4101258
2020-09-16	9.89	11.60	9.60	10.93	12546906
2020-09-17	10.64	10.96	9.86	10.12	6027982
2020-09-18	10.15	10.60	9.74	10.13	4526590
2020-09-21	9.75	10.26	9.75	9.83	1623432
2020-09-22	9.77	9.96	9.25	9.60	2019352
2020-09-23	9.55	9.71	8.62	8.68	3139206
2020-09-24	8.76	9.30	8.69	8.88	2585789
2020-09-25	8.80	9.67	8.71	8.99	2788494
2020-09-28	9.10	9.46	8.96	9.21	1338741
2020-09-29	9.12	10.08	8.95	9.81	3679636
2020-09-30	9.68	10.06	9.17	9.24	3644543
2020-10-01	9.14	9.94	8.90	9.60	3417594
2020-10-02	9.23	10.51	9.10	10.01	5405303
2020-10-05	10.05	10.55	9.66	10.29	3805397
2020-10-06	10.40	10.65	9.91	10.11	3288803
2020-10-07	10.31	11.15	9.95	10.07	5096152
2020-10-08	10.25	10.53	10.05	10.16	1990124
2020-10-09	10.07	11.05	10.07	11.01	3143607
2020-10-12	11.00	11.25	9.95	10.02	3125225
2020-10-13	10.00	10.64	9.82	10.42	3211498
2020-10-14	10.41	10.42	9.93	10.30	2251299
2020-10-15	10.01	10.28	9.93	10.17	2050697
2020-10-16	10.16	11.16	10.16	10.97	5109685
2020-10-19	11.10	11.97	10.59	10.64	6866145
2020-10-20	10.70	10.82	10.08	10.19	1828380
2020-10-21	10.10	10.34	9.44	9.70	2130999
2020-10-22	9.66	9.85	9.32	9.43	1498305
2020-10-23	9.50	9.60	9.30	9.40	778269
2020-10-26	9.32	9.40	8.98	9.16	1487861
2020-10-27	9.06	9.49	9.02	9.13	731527
2020-10-28	8.90	9.10	8.75	8.83	1399325
2020-10-29	8.85	9.24	8.61	9.14	1199432
2020-10-30	9.04	9.04	8.02	8.04	2505595
2020-11-02	8.29	8.52	8.11	8.32	1461543
2020-11-03	8.37	8.75	8.25	8.64	990768
2020-11-04	8.65	8.73	8.30	8.48	889936
2020-11-05	8.80	9.35	8.57	9.21	1623008
2020-11-06	9.10	9.36	8.71	8.73	1288851
2020-11-09	9.31	9.93	8.12	8.25	2956381
2020-11-10	8.35	9.49	8.35	9.24	1853082
2020-11-11	9.40	9.63	9.00	9.52	1404643
2020-11-12	9.40	10.42	9.32	10.38	2482465
2020-11-13	10.45	10.60	9.99	10.44	1392415
2020-11-16	10.70	11.06	10.13	10.40	6938240
2020-11-17	10.22	10.67	10.07	10.62	1102081
2020-11-18	10.52	11.10	10.01	10.02	3420942
2020-11-19	10.05	10.32	9.75	9.94	2249861
2020-11-20	10.01	10.05	9.34	9.42	2069639
2020-11-23	9.88	10.28	9.68	9.97	3079900
2020-11-24	10.24	11.00	10.09	10.66	3951005
2020-11-25	10.79	11.41	10.51	10.91	2475077
2020-11-27	10.88	11.13	10.72	11.07	959343
2020-11-30	11.07	11.15	10.18	10.54	1934488
2020-12-01	11.26	11.95	10.74	11.06	6472765
2020-12-02	10.88	10.89	9.90	9.96	3843602
2020-12-03	10.16	10.65	9.64	10.09	4219619
2020-12-04	10.25	10.39	9.84	10.12	4662963
2020-12-07	10.19	10.95	10.16	10.52	2386752
2020-12-08	10.68	12.88	10.42	12.20	13371188
2020-12-09	12.25	12.39	11.04	11.24	4676329
2020-12-10	11.08	11.45	10.27	10.36	4742660
2020-12-11	10.32	10.74	9.76	10.12	3556320
2020-12-14	10.34	10.34	9.49	9.49	2768916
2020-12-15	9.58	10.15	9.40	9.97	2191551
2020-12-16	9.92	10.00	9.28	9.65	2589467
2020-12-17	9.63	9.92	9.41	9.79	2542184
2020-12-18	9.87	9.98	9.36	9.51	2373385
2020-12-21	9.33	9.94	9.11	9.70	2079459
2020-12-22	9.85	9.93	9.40	9.80	3256970
2020-12-23	9.69	9.97	9.46	9.92	1149204
2020-12-24	9.97	10.49	9.90	10.13	1459797
2020-12-28	10.27	10.34	9.61	9.73	1997052
2020-12-29	9.74	9.82	9.30	9.48	2114602
2020-12-30	9.60	10.06	9.36	9.74	2029778
2020-12-31	9.82	9.94	9.49	9.63	2655966
2021-01-04	9.69	9.75	9.31	9.57	1591198
2021-01-05	9.50	10.24	9.50	10.12	2519001
2021-01-06	10.15	10.66	9.95	10.24	2106455
2021-01-07	10.40	10.62	10.00	10.12	1277470
2021-01-08	10.15	10.33	9.81	10.28	1466855
2021-01-11	10.08	11.23	10.02	10.88	3723283
2021-01-12	11.04	11.60	10.93	11.43	3065743
2021-01-13	11.42	11.82	11.12	11.62	1985016
2021-01-14	12.00	13.45	11.90	12.10	7645398
2021-01-15	11.90	11.99	10.95	10.98	2364029
2021-01-19	11.10	11.52	10.86	11.43	1774740
2021-01-20	11.50	11.79	11.35	11.42	923041
2021-01-21	11.40	11.81	11.01	11.64	1608985
2021-01-22	11.50	12.56	11.40	12.27	3725231
2021-01-25	13.13	15.70	12.62	14.50	21323087
2021-01-26	14.97	15.45	13.97	14.78	5770605
2021-01-27	15.40	17.23	13.42	13.91	13451494
2021-01-28	14.06	15.29	12.31	13.13	5213245
2021-01-29	13.51	14.58	13.00	13.40	4315956
2021-02-01	12.77	13.41	11.90	12.22	5321988
2021-02-02	12.04	13.13	11.91	12.29	2747188
2021-02-03	12.31	13.41	12.03	12.90	2854640
2021-02-04	13.02	13.20	12.55	13.01	1751996
2021-02-05	13.02	13.51	12.79	13.22	1551192
2021-02-08	13.50	13.90	13.27	13.65	1552524
2021-02-09	13.64	14.21	13.32	13.81	2177393
2021-02-10	14.00	14.20	13.12	13.53	1951319
2021-02-11	13.78	13.93	12.56	13.86	3274207
2021-02-12	13.45	15.62	13.32	15.39	6329531
2021-02-16	15.48	16.13	14.61	15.56	3317900
2021-02-17	15.50	15.53	13.86	14.06	2663238
2021-02-18	13.80	14.09	12.87	13.14	2171508
2021-02-19	13.32	13.57	12.87	13.00	1750552
2021-02-22	12.94	13.03	11.81	12.01	2097210
2021-02-23	11.65	12.67	11.33	12.33	2355876
2021-02-24	12.40	13.48	11.96	13.40	4759648
2021-02-25	13.37	13.46	11.38	11.52	2755477
2021-02-26	11.84	12.35	11.34	11.85	1731179
2021-03-01	12.21	12.45	11.98	12.07	1565088
2021-03-02	12.14	12.38	11.62	11.66	1382018
2021-03-03	11.69	11.83	10.96	11.23	2083096
2021-03-04	11.21	11.69	10.60	11.39	2583994
2021-03-05	11.30	11.99	10.88	11.96	2240814
2021-03-08	12.02	13.12	11.73	12.68	3662820
2021-03-09	12.91	13.18	12.30	12.67	2570019
2021-03-10	12.65	13.44	12.49	12.52	2770607
2021-03-11	12.52	14.38	11.23	11.52	9622565
2021-03-12	11.30	11.94	11.07	11.18	2773371
2021-03-15	11.15	11.48	10.78	11.02	3077292
2021-03-16	11.13	11.26	10.64	10.80	2141968
2021-03-17	10.70	10.88	10.26	10.79	2068424
2021-03-18	10.60	10.77	10.10	10.22	2958130
2021-03-19	10.16	10.39	10.01	10.25	2422964
2021-03-22	10.35	10.40	10.01	10.14	2591453
2021-03-23	10.05	10.20	9.64	9.83	2284799
2021-03-24	9.93	10.10	9.39	9.49	1922238
2021-03-25	9.35	10.04	9.21	9.97	2515108
2021-03-26	10.06	10.07	9.30	9.63	2184726
2021-03-29	9.52	9.70	9.18	9.27	1603096
2021-03-30	9.28	9.69	9.22	9.60	1173568
2021-03-31	9.62	9.81	9.42	9.66	1536005
2021-04-01	9.78	10.45	9.71	9.97	2568211
2021-04-05	10.87	10.96	9.93	10.21	2279053
2021-04-06	10.23	10.45	9.88	10.27	1535986
2021-04-07	10.20	10.55	9.95	10.39	1662223
2021-04-08	10.88	11.15	10.51	11.06	3123413
2021-04-09	10.85	11.06	10.63	10.66	1055382
2021-04-12	10.60	10.63	10.25	10.43	1032804
2021-04-13	10.38	10.87	10.21	10.86	1158043
2021-04-14	10.92	11.00	10.60	10.73	1331898
2021-04-15	10.75	10.82	10.34	10.58	970720
2021-04-16	10.62	11.20	10.43	10.55	2558341
2021-04-19	10.44	10.69	10.12	10.42	2241592
2021-04-20	10.39	10.45	9.63	9.82	1708302
2021-04-21	9.81	10.37	9.75	10.30	1417766
2021-04-22	10.50	10.84	10.44	10.54	1604988
2021-04-23	10.60	11.09	10.47	10.85	1160073
2021-04-26	10.95	11.20	10.82	11.16	796875
2021-04-27	11.19	11.33	10.96	11.27	898608
2021-04-28	11.28	11.40	11.08	11.10	918782
2021-04-29	11.16	11.30	10.38	10.43	1452349
2021-04-30	10.32	10.52	10.23	10.42	1006955
2021-05-03	10.52	10.59	10.04	10.32	1154496
2021-05-04	10.17	10.54	10.05	10.53	1136637
2021-05-05	10.68	10.68	9.72	9.88	2175831
2021-05-06	9.81	11.04	9.65	10.68	2192580
2021-05-07	10.82	11.23	10.47	11.16	1467246
2021-05-10	11.30	11.77	10.92	11.36	2050197
2021-05-11	10.96	11.77	10.82	11.61	1836976
2021-05-12	11.43	11.55	10.35	11.02	2909224
2021-05-13	11.45	11.80	11.06	11.49	1664554
2021-05-14	11.69	12.29	11.55	12.00	2853040
2021-05-17	11.87	12.31	11.73	12.18	1379034
2021-05-18	12.20	12.51	12.05	12.26	1964301
2021-05-19	11.99	12.17	11.81	12.07	1022106
2021-05-20	12.10	12.30	11.93	12.05	1179916
2021-05-21	12.14	12.44	11.99	12.00	2049511
2021-05-24	12.21	12.22	11.61	12.10	996517
2021-05-25	12.08	12.31	12.03	12.03	1059177
2021-05-26	12.02	12.77	12.00	12.65	1904219
2021-05-27	12.78	13.67	12.57	13.65	7169496
2021-05-28	13.65	13.88	13.30	13.62	1935786
2021-06-01	13.56	13.65	12.94	12.95	1998392
2021-06-02	13.07	13.70	12.95	13.52	2526989
2021-06-03	13.35	14.87	13.30	14.38	4410478
2021-06-04	14.44	14.53	13.97	14.33	1789954
2021-06-07	14.40	14.64	14.11	14.14	1399636
2021-06-08	14.25	14.90	14.13	14.44	1386994
2021-06-09	14.46	14.62	14.18	14.19	968220
2021-06-10	14.14	14.18	12.61	12.66	2911042
2021-06-11	12.70	12.73	11.10	11.59	3870029
2021-06-14	11.52	12.16	11.51	11.71	2155041
2021-06-15	11.69	12.04	11.50	11.86	1663316
2021-06-16	11.76	12.74	11.63	12.10	3082062
2021-06-17	12.01	12.16	11.12	11.27	1498284
2021-06-18	11.16	11.37	10.99	11.01	1430494
2021-06-21	11.17	11.28	10.91	11.10	1808913
2021-06-22	11.23	11.41	11.07	11.38	748229
2021-06-23	11.30	11.78	11.30	11.47	806478
2021-06-24	11.55	11.81	11.47	11.72	685067
2021-06-25	11.77	11.93	11.62	11.68	2749971
2021-06-28	11.62	11.89	11.40	11.86	807774
2021-06-29	11.91	11.93	11.34	11.52	738984
2021-06-30	11.46	11.55	10.84	11.38	1322530
2021-07-01	11.49	11.64	11.34	11.41	555410
2021-07-02	11.43	11.60	10.83	11.03	884714
2021-07-06	11.15	11.15	10.83	10.92	562064
2021-07-07	10.95	10.95	10.30	10.53	1299652
2021-07-08	10.29	10.80	10.20	10.51	826418
2021-07-09	10.64	10.95	10.50	10.86	526525
2021-07-12	10.78	10.90	10.48	10.84	812326
2021-07-13	10.86	11.03	10.59	10.68	763862
2021-07-14	10.68	10.78	10.32	10.36	1209711
2021-07-15	10.23	10.41	9.89	10.20	1414090
2021-07-16	10.32	10.48	9.98	10.10	791022
2021-07-19	9.87	10.02	9.61	9.99	867818
2021-07-20	10.05	10.57	9.87	10.44	1026252
2021-07-21	10.47	10.96	10.44	10.78	964571
2021-07-22	10.71	10.71	10.37	10.42	784595
2021-07-23	10.64	10.64	10.18	10.33	522086
2021-07-26	10.54	10.65	10.23	10.45	741120
2021-07-27	10.43	10.43	9.98	10.19	694848
2021-07-28	10.29	10.33	10.00	10.22	612498
2021-07-29	10.30	10.34	10.08	10.21	561935
2021-07-30	10.11	10.72	10.03	10.37	3449441
2021-08-02	10.34	10.65	9.98	10.29	989401
2021-08-03	10.36	10.46	10.07	10.45	657347
2021-08-04	10.34	10.43	10.11	10.40	1495032
2021-08-05	11.30	12.62	11.28	11.62	3819754
2021-08-06	11.43	12.66	11.29	12.01	2064220
2021-08-09	11.95	12.28	11.68	12.00	668091
2021-08-10	12.09	13.32	12.09	13.12	2104978
2021-08-11	13.08	13.36	12.79	13.11	865262
2021-08-12	13.15	13.15	12.65	13.06	664999
2021-08-13	13.14	13.15	12.66	12.74	672098
2021-08-16	12.62	12.77	12.37	12.51	483846
2021-08-17	12.42	12.91	12.23	12.78	699190
2021-08-18	12.67	13.56	12.66	13.07	1191982
2021-08-19	12.99	13.08	12.12	12.14	905247
2021-08-20	12.03	12.80	12.03	12.72	909922
2021-08-23	12.83	13.03	12.61	12.91	689840
2021-08-24	12.90	13.16	12.68	12.98	628091
2021-08-25	13.08	13.85	13.02	13.40	878438
2021-08-26	13.49	13.62	13.11	13.20	552284
2021-08-27	13.19	13.57	13.19	13.38	506996
2021-08-30	13.52	13.82	13.39	13.67	695087
2021-08-31	13.58	13.72	13.25	13.45	661450
2021-09-01	13.45	13.66	13.15	13.38	518927
2021-09-02	13.17	14.07	13.17	13.65	1140285
2021-09-03	13.62	13.70	13.42	13.56	520486
2021-09-07	13.47	14.03	13.35	13.40	675266
2021-09-08	13.27	13.57	13.11	13.19	435325
2021-09-09	13.10	13.23	12.89	12.95	597917
2021-09-10	12.95	12.98	12.52	12.70	902223
2021-09-13	12.84	12.84	12.49	12.56	639685
2021-09-14	12.61	12.65	12.10	12.13	771000
2021-09-15	12.15	12.35	11.91	12.21	566873
2021-09-16	12.12	12.50	11.98	12.38	575078
2021-09-17	12.52	12.63	12.31	12.36	1235703
2021-09-20	12.00	12.33	11.90	12.08	811273
2021-09-21	12.10	12.34	12.02	12.18	613872
2021-09-22	12.19	12.52	12.19	12.39	552552
2021-09-23	12.50	12.63	12.24	12.30	500705
2021-09-24	12.29	12.50	12.14	12.33	446509
2021-09-27	12.35	12.44	12.19	12.22	375481
2021-09-28	13.91	17.75	13.85	16.82	44198036
2021-09-29	16.69	17.52	15.93	16.78	9043111
2021-09-30	17.39	18.75	16.88	17.30	11816827
2021-10-01	18.01	19.23	17.60	18.57	9911040
2021-10-04	18.50	18.54	16.66	16.83	2586673
2021-10-05	17.08	17.66	16.73	17.15	1706204
2021-10-06	16.04	16.10	14.84	14.98	3410501
2021-10-07	15.23	16.30	15.07	16.03	2055268
2021-10-08	16.07	16.18	15.52	15.54	972936
2021-10-11	15.51	16.17	15.48	15.81	602374
2021-10-12	15.81	16.55	15.79	16.22	820278
2021-10-13	16.23	16.94	16.11	16.74	1267154
2021-10-14	16.88	17.43	15.78	16.36	4295739
2021-10-15	16.46	17.07	16.20	16.20	1181257
2021-10-18	16.20	16.73	16.20	16.53	682414
2021-10-19	16.67	17.02	16.41	16.70	681382
2021-10-20	16.79	17.28	16.74	17.12	808013
2021-10-21	17.00	17.50	16.95	17.03	490151
2021-10-22	17.04	17.34	16.76	17.10	493296
2021-10-25	17.14	17.14	16.57	16.73	469391
2021-10-26	16.71	16.99	16.48	16.62	435963
2021-10-27	16.50	16.62	15.96	16.03	442148
2021-10-28	16.00	16.63	15.89	16.58	451877
2021-10-29	16.61	16.79	15.86	16.26	927980
2021-11-01	16.26	16.72	16.16	16.37	695016
2021-11-02	16.48	17.34	15.93	16.45	920058
2021-11-03	16.52	16.89	16.17	16.57	1768074
2021-11-04	17.77	19.49	16.79	17.47	3915301
2021-11-05	17.30	17.67	15.37	15.52	1480469
2021-11-08	15.62	15.83	15.25	15.31	943384
2021-11-09	15.26	15.80	15.03	15.40	942342
2021-11-10	15.32	15.58	14.87	15.08	693407
2021-11-11	15.01	15.38	14.95	15.03	671195
2021-11-12	15.18	15.72	15.04	15.66	839594
2021-11-15	15.79	15.80	15.09	15.19	706593
2021-11-16	15.15	15.46	14.59	14.60	1131235
2021-11-17	14.37	14.62	14.14	14.27	885634
2021-11-18	14.35	14.42	13.84	14.04	829367
2021-11-19	14.15	14.27	13.56	13.78	1223676
2021-11-22	13.82	14.26	13.55	13.83	859197
2021-11-23	13.94	14.05	13.23	13.38	831234
2021-11-24	13.36	13.84	13.07	13.27	930825
2021-11-26	12.82	13.16	12.60	13.02	599962
2021-11-29	13.10	13.44	13.00	13.25	784915
2021-11-30	13.13	13.22	12.70	12.82	1069985
2021-12-01	13.02	13.14	12.27	12.29	607296
2021-12-02	12.14	12.90	12.09	12.87	826222
2021-12-03	12.81	12.84	12.46	12.70	820737
2021-12-06	12.71	13.19	12.48	12.93	922605
2021-12-07	13.08	13.65	13.08	13.16	1577583
2021-12-08	13.25	13.51	13.00	13.48	543884
2021-12-09	13.29	13.55	13.28	13.49	869821
2021-12-10	13.53	13.74	13.16	13.18	447575
2021-12-13	13.09	13.22	12.58	12.85	712163
2021-12-14	12.92	13.09	12.71	12.93	629119
2021-12-15	12.88	13.33	12.85	13.30	760347
2021-12-16	13.36	13.51	13.09	13.10	688451
2021-12-17	13.00	13.67	12.84	13.49	779486
2021-12-20	13.41	13.47	13.03	13.41	536724
2021-12-21	13.57	14.17	13.48	14.04	624052
2021-12-22	14.00	14.05	13.79	13.95	469291
2021-12-23	14.06	14.06	13.73	13.84	431691
2021-12-27	13.94	13.95	13.65	13.83	356921
2021-12-28	13.78	14.11	13.66	13.82	531799
2021-12-29	13.74	13.94	13.66	13.76	384290
2021-12-30	13.73	13.96	13.64	13.65	576876
2021-12-31	13.60	13.83	13.45	13.53	484307
2022-01-03	13.55	13.87	13.30	13.47	503611
2022-01-04	13.57	13.60	13.11	13.38	548060
2022-01-05	13.29	13.61	13.01	13.08	692075
2022-01-06	13.11	13.79	13.05	13.42	730420
2022-01-07	13.38	13.85	13.37	13.53	427238
2022-01-10	13.34	13.38	12.71	13.19	879504
2022-01-11	13.16	13.64	13.12	13.59	422171
2022-01-12	13.58	13.88	13.27	13.33	452577
2022-01-13	13.39	13.46	12.96	13.08	862868
2022-01-14	12.94	13.15	12.86	13.08	460063
2022-01-18	12.96	13.04	12.63	12.66	428969
2022-01-19	12.70	12.70	12.32	12.63	732263
2022-01-20	12.61	13.00	12.53	12.58	528438
2022-01-21	12.44	12.73	12.07	12.12	572542
2022-01-24	11.99	12.37	11.73	12.35	1057481
2022-01-25	12.33	12.82	12.23	12.65	519762
2022-01-26	12.70	13.05	12.55	12.65	937126
2022-01-27	12.70	12.90	12.37	12.42	650636
2022-01-28	12.33	12.94	12.22	12.94	647040
2022-01-31	12.80	12.96	12.34	12.45	1060219
2022-02-01	12.50	13.17	12.47	12.80	689881
2022-02-02	12.77	12.94	12.36	12.47	426836
2022-02-03	12.44	12.66	12.37	12.44	599790
2022-02-04	12.33	12.76	12.30	12.60	719075
2022-02-07	12.57	12.97	12.47	12.88	387102
2022-02-08	12.88	13.34	12.71	13.29	437064
2022-02-09	13.36	14.06	13.36	13.46	568408
2022-02-10	13.18	13.48	13.02	13.09	355156
2022-02-11	13.11	13.38	12.81	12.84	356542
2022-02-14	12.88	13.10	12.75	12.89	355632
2022-02-15	12.95	13.39	12.95	13.29	361159
2022-02-16	13.26	13.29	12.97	13.08	395151
2022-02-17	13.25	13.36	12.88	13.13	462886
2022-02-18	13.05	13.17	12.81	12.96	513012
2022-02-22	12.82	12.97	12.67	12.77	799877
2022-02-23	12.84	13.02	12.70	12.89	547000
2022-02-24	12.60	13.59	12.43	13.43	724042
2022-02-25	13.48	14.17	13.29	14.08	615037
2022-02-28	13.94	14.26	13.65	14.24	908203
2022-03-01	14.14	14.18	13.13	13.25	701682
2022-03-02	13.40	13.75	13.30	13.66	619720
2022-03-03	15.00	16.59	14.70	16.17	3850553
2022-03-04	16.19	16.91	16.19	16.39	1486484
2022-03-07	16.32	16.91	16.06	16.16	1306421
2022-03-08	16.21	16.37	15.64	15.99	948606
2022-03-09	16.07	16.56	15.92	16.55	923626
2022-03-10	16.51	17.25	16.29	17.17	1678112
2022-03-11	17.02	17.64	16.81	17.04	1057903
2022-03-14	17.04	17.21	16.76	16.88	1183939
2022-03-15	16.92	17.22	16.86	17.01	626481
2022-03-16	17.05	17.53	16.98	17.33	1256057
2022-03-17	17.35	17.99	17.34	17.73	1394812
2022-03-18	17.70	17.95	17.32	17.84	1307864
2022-03-21	17.92	17.96	17.57	17.67	477632
2022-03-22	17.68	18.22	17.67	18.14	1139937
2022-03-23	18.15	18.62	17.96	18.45	1197079
2022-03-24	18.74	19.03	18.59	18.91	907859
2022-03-25	18.99	19.42	18.91	19.18	1139649
2022-03-28	19.14	19.37	18.73	19.35	802414
2022-03-29	19.24	19.71	19.23	19.57	1226878
2022-03-30	19.73	19.82	19.39	19.56	821682
2022-03-31	19.46	19.70	18.96	19.06	1573788
2022-04-01	19.20	19.44	18.91	19.00	689741
2022-04-04	18.99	19.79	18.96	19.78	926308
2022-04-05	19.74	19.98	19.17	19.19	923933
2022-04-06	21.07	22.27	20.20	20.65	11521299
2022-04-07	20.62	20.63	17.60	19.08	22646050
2022-04-08	18.89	20.43	18.81	19.97	2253237
2022-04-11	19.85	21.45	19.56	20.91	1801056
2022-04-12	21.01	23.66	21.01	23.02	4717261
2022-04-13	22.89	23.11	22.23	23.02	1480979
2022-04-14	23.42	23.69	22.65	23.28	1506783
2022-04-18	23.14	23.53	22.53	22.79	1015265
2022-04-19	22.46	22.96	22.42	22.42	898805
2022-04-20	22.54	22.54	21.54	21.59	1242121
2022-04-21	21.65	22.07	21.35	21.44	676271
2022-04-22	21.39	21.77	20.77	20.95	921819
2022-04-25	20.55	20.72	19.94	20.34	2481031
2022-04-26	20.25	20.38	19.08	19.08	1253953
2022-04-27	19.48	19.65	18.74	18.75	872069
2022-04-28	19.00	19.50	18.45	19.11	723972
2022-04-29	18.89	19.05	18.31	18.41	679643
2022-05-02	18.38	18.55	17.88	18.46	835551
2022-05-03	18.49	18.62	18.19	18.37	457810
2022-05-04	18.26	19.02	18.05	18.88	1138337
2022-05-05	19.31	19.31	17.37	18.10	1743892
2022-05-06	18.15	18.43	17.89	18.06	1218975
2022-05-09	17.82	18.13	17.38	17.60	1210945
2022-05-10	17.78	18.19	17.62	18.14	1538085
2022-05-11	18.19	18.45	17.56	17.63	780500
2022-05-12	17.71	17.88	17.19	17.87	1012953
2022-05-13	17.93	18.49	17.84	18.05	695811
2022-05-16	17.99	18.75	17.90	17.99	566777
2022-05-17	18.08	18.47	18.06	18.40	407702
2022-05-18	18.14	18.24	17.37	17.53	675559
2022-05-19	17.50	18.46	17.41	18.26	735030
2022-05-20	18.37	18.37	17.58	18.01	674459
2022-05-23	18.16	18.92	17.80	18.77	1062741
2022-05-24	18.75	19.09	18.43	18.98	830770
2022-05-25	18.77	18.97	18.17	18.88	587845
2022-05-26	19.03	20.19	19.02	20.03	1268230
2022-05-27	19.90	21.03	19.89	20.98	1147389
2022-05-31	20.92	20.96	20.07	20.26	890325
2022-06-01	20.29	20.82	19.38	20.02	718958
2022-06-02	20.02	20.33	19.93	20.19	531512
2022-06-03	20.01	20.08	19.49	20.04	498725
2022-06-06	20.40	21.27	20.05	20.65	960466
2022-06-07	20.47	21.14	20.38	20.83	640431
2022-06-08	20.92	21.78	19.78	19.87	856855
2022-06-09	19.67	19.73	19.13	19.26	641163
2022-06-10	18.91	19.36	18.75	19.10	527101
2022-06-13	18.68	18.91	17.79	17.91	957769
2022-06-14	18.08	18.25	17.69	17.86	926005
2022-06-15	18.01	18.23	17.53	17.88	1082154
2022-06-16	17.44	17.67	16.09	16.15	1287505
2022-06-17	16.30	16.62	16.16	16.33	1249213
2022-06-21	16.54	16.80	16.27	16.62	946156
2022-06-22	16.24	16.79	16.01	16.48	809012
2022-06-23	16.50	16.65	16.21	16.40	713531
2022-06-24	16.58	16.64	16.19	16.53	2282267
2022-06-27	16.72	17.20	16.39	16.78	698171
2022-06-28	16.83	17.14	16.29	16.46	470078
2022-06-29	16.45	16.50	16.09	16.29	487708
2022-06-30	16.06	16.36	15.95	16.19	663559
2022-07-01	16.20	16.30	15.53	15.67	853064
2022-07-05	15.31	15.58	14.94	15.56	729259
2022-07-06	15.68	15.77	15.08	15.35	519801
2022-07-07	15.54	15.78	15.44	15.59	466896
2022-07-08	15.63	15.84	15.23	15.82	496179
2022-07-11	15.79	15.82	15.26	15.36	511381
2022-07-12	15.29	15.55	15.17	15.36	375634
2022-07-13	15.12	15.25	14.95	15.05	557654
2022-07-14	14.76	14.97	14.56	14.92	642662
2022-07-15	15.35	15.35	14.67	15.03	568036
2022-07-18	15.09	15.64	15.08	15.13	603831
2022-07-19	15.36	15.64	15.29	15.44	526074
2022-07-20	15.31	15.61	15.28	15.56	492146
2022-07-21	15.43	15.43	15.19	15.22	612349
2022-07-22	15.19	15.49	15.12	15.28	541614
2022-07-25	15.35	16.62	15.35	16.61	684299
2022-07-26	16.45	16.62	16.25	16.39	566486
2022-07-27	16.42	17.03	16.39	16.98	427104
2022-07-28	16.99	17.30	16.74	17.26	455737
2022-07-29	17.20	17.47	17.12	17.36	378271
2022-08-01	17.18	17.55	17.12	17.52	455336
2022-08-02	17.59	17.86	17.45	17.83	367361
2022-08-03	17.65	18.30	17.36	18.27	384538
2022-08-04	18.22	18.47	18.03	18.28	556320
2022-08-05	18.20	19.29	16.99	17.51	838302
2022-08-08	17.58	17.65	15.51	15.88	1623798
2022-08-09	15.80	16.49	15.75	16.19	748725
2022-08-10	16.27	16.81	16.05	16.71	741565
2022-08-11	16.75	16.90	16.42	16.60	700932
2022-08-12	16.66	17.30	16.48	17.07	528386
2022-08-15	16.87	17.31	16.57	17.29	408282
2022-08-16	17.18	17.43	17.09	17.22	373724
2022-08-17	17.01	17.47	16.86	17.30	426095
2022-08-18	17.30	17.35	17.13	17.14	296543
2022-08-19	16.97	17.04	16.78	16.93	283279
2022-08-22	16.71	16.77	16.49	16.58	331285
2022-08-23	16.78	16.78	16.32	16.49	388610
2022-08-24	16.44	16.70	16.39	16.66	335337
2022-08-25	16.73	16.94	16.44	16.57	337147
2022-08-26	16.65	16.69	16.29	16.30	454499
2022-08-29	16.16	16.41	15.95	16.18	371216
2022-08-30	16.18	16.18	15.40	15.40	513836
2022-08-31	15.40	15.48	14.85	14.86	641324
2022-09-01	14.75	14.80	13.91	14.17	818373
2022-09-02	14.30	14.33	13.90	14.02	583347
2022-09-06	14.06	14.06	13.61	13.83	796476
2022-09-07	13.84	13.88	13.10	13.28	813679
2022-09-08	13.35	13.41	13.16	13.39	618581
2022-09-09	13.49	13.80	13.40	13.71	437769
2022-09-12	13.77	13.88	13.55	13.58	2024286
2022-09-13	13.34	13.50	12.97	12.99	1006490
2022-09-14	13.02	13.14	12.77	12.95	2351002
2022-09-15	12.88	13.04	12.20	12.23	2603395
2022-09-16	12.48	13.42	12.42	13.32	4690676
2022-09-19	13.23	13.90	13.18	13.61	1248257
2022-09-20	13.49	13.53	12.89	13.02	1143325
2022-09-21	13.15	13.18	12.60	12.60	582204
2022-09-22	12.60	12.67	12.19	12.23	556701
2022-09-23	12.00	12.27	11.79	11.93	588730
2022-09-26	11.85	12.11	11.67	11.69	999782
2022-09-27	12.03	12.05	11.73	11.89	663095
2022-09-28	11.87	12.30	11.57	12.28	858402
2022-09-29	12.09	12.11	11.70	12.02	494367
2022-09-30	11.98	12.19	11.83	12.12	1658417
2022-10-03	12.30	12.73	12.05	12.56	1009389
2022-10-04	12.69	12.93	12.61	12.83	1070022
2022-10-05	12.56	12.90	12.49	12.90	712415
2022-10-06	12.77	12.94	12.71	12.90	630961
2022-10-07	12.82	12.97	12.57	12.71	1735905
2022-10-10	12.75	12.93	12.51	12.54	560740
2022-10-11	12.45	12.57	11.87	11.99	801926
2022-10-12	11.92	11.98	11.70	11.81	665902
2022-10-13	11.62	12.23	11.59	12.20	524334
2022-10-14	12.29	12.36	11.81	11.82	613442
2022-10-17	12.14	12.39	12.13	12.35	573646
2022-10-18	12.55	12.77	12.33	12.55	507293
2022-10-19	12.58	12.99	12.30	12.58	692126
2022-10-20	12.56	12.83	12.54	12.78	531923
2022-10-21	12.86	13.62	12.68	13.57	793386
2022-10-24	13.58	14.18	13.58	14.08	789482
2022-10-25	14.03	14.17	13.72	13.81	791761
2022-10-26	13.80	14.17	13.73	13.75	567029
2022-10-27	13.83	14.18	13.83	13.88	465360
2022-10-28	13.96	14.08	13.75	13.94	657487
2022-10-31	13.80	14.27	13.74	14.22	827693
2022-11-01	15.03	15.55	14.86	15.11	726949
2022-11-02	14.99	15.19	14.55	14.79	1106604
2022-11-03	14.58	15.30	14.01	15.00	646343
2022-11-04	14.96	14.99	14.02	14.85	704663
2022-11-07	14.82	15.05	14.70	14.95	549339
2022-11-08	15.00	15.33	14.70	14.99	711148
2022-11-09	14.85	14.93	14.53	14.76	505396
2022-11-10	15.23	15.48	14.89	15.31	665074
2022-11-11	15.22	15.34	14.52	15.15	709766
2022-11-14	15.10	15.28	14.85	14.88	504286
2022-11-15	15.00	15.82	14.91	15.56	1273072
2022-11-16	15.59	15.59	15.16	15.38	378811
2022-11-17	15.17	15.32	15.01	15.17	409387
2022-11-18	15.40	15.40	14.76	14.92	495637
2022-11-21	14.88	15.17	14.84	15.15	839525
2022-11-22	15.17	15.26	15.00	15.20	561600
2022-11-23	15.20	15.92	15.19	15.86	879695
2022-11-25	15.80	15.90	15.66	15.85	342113
2022-11-28	15.85	15.86	15.38	15.42	733918
2022-11-29	15.38	15.60	15.18	15.31	984667
2022-11-30	15.23	15.75	15.12	15.69	1518905
2022-12-01	15.81	16.11	15.76	15.77	965949
2022-12-02	15.58	15.93	15.25	15.87	636466
2022-12-05	15.89	15.91	15.64	15.73	951851
2022-12-06	15.67	15.78	15.41	15.76	665062
2022-12-07	15.77	15.90	15.48	15.50	1172551
2022-12-08	15.63	15.79	15.45	15.69	1301182
2022-12-09	15.70	15.73	15.52	15.53	939603
2022-12-12	15.52	15.70	15.29	15.32	501889
2022-12-13	15.75	15.98	15.46	15.70	678150
2022-12-14	15.61	15.80	15.37	15.58	558174
2022-12-15	15.43	15.57	15.13	15.28	888989
2022-12-16	15.09	15.18	14.90	15.09	1239667
2022-12-19	15.08	15.19	14.64	14.67	452706
2022-12-20	14.64	15.25	14.46	14.87	1259959
2022-12-21	14.97	15.14	14.73	14.80	733704
2022-12-22	14.77	14.77	13.75	13.84	1388420
2022-12-23	13.82	14.86	13.80	14.85	770350
2022-12-27	14.89	14.90	14.50	14.52	459037
2022-12-28	14.50	14.64	14.31	14.34	433184
2022-12-29	14.48	15.25	14.39	15.24	761629
2022-12-30	15.08	15.29	14.67	14.76	636572
2023-01-03	14.94	15.03	14.61	14.86	673086
2023-01-04	14.89	15.01	14.68	14.79	645837
2023-01-05	14.85	15.15	14.51	14.90	866711
2023-01-06	15.01	15.90	15.00	15.87	673259
2023-01-09	15.92	16.16	15.49	15.57	563761
2023-01-10	15.48	15.74	15.24	15.73	318218
2023-01-11	15.82	16.07	15.82	16.04	391978
2023-01-12	16.10	16.38	15.86	16.17	775065
2023-01-13	15.92	16.25	15.82	16.15	326138
2023-01-17	16.11	16.23	15.75	15.76	302997
2023-01-18	15.70	15.96	15.52	15.67	265922
2023-01-19	15.61	15.75	15.07	15.39	626873
2023-01-20	15.50	15.74	15.07	15.70	591394
2023-01-23	15.78	16.24	15.70	16.13	624553
2023-01-24	16.08	16.50	16.01	16.30	478717
2023-01-25	16.31	16.69	16.09	16.63	642038
2023-01-26	16.70	16.92	16.17	16.64	489958
2023-01-27	16.67	16.81	16.37	16.61	319142
2023-01-30	16.47	16.57	16.24	16.30	244552
2023-01-31	16.41	16.79	16.39	16.77	478753
2023-02-01	16.73	17.14	16.55	17.03	647392
2023-02-02	17.13	17.46	16.97	17.40	788374
2023-02-03	17.20	17.20	16.59	16.66	952137
2023-02-06	16.62	16.84	16.28	16.83	996600
2023-02-07	16.59	16.74	16.13	16.45	901070
2023-02-08	16.39	16.48	15.89	15.91	646266
2023-02-09	16.01	16.12	15.67	15.70	922568
2023-02-10	15.58	15.87	15.50	15.78	726090
2023-02-13	15.84	15.95	15.69	15.79	637396
2023-02-14	15.65	16.32	15.64	16.13	637165
2023-02-15	15.92	16.59	15.87	16.35	1417496
2023-02-16	16.07	16.30	15.95	16.01	797661
2023-02-17	16.09	16.26	15.66	16.16	1775091
2023-02-21	16.02	16.02	15.47	15.47	1055602
2023-02-22	15.45	15.73	15.33	15.33	1018439
2023-02-23	15.37	15.47	15.00	15.22	610878
2023-02-24	15.00	15.02	14.49	14.50	812827
2023-02-27	14.60	14.60	14.19	14.39	987231
2023-02-28	14.50	16.82	14.28	16.46	1542316
2023-03-01	16.48	16.51	15.81	16.12	728818
2023-03-02	15.99	16.13	15.82	15.99	623065
2023-03-03	16.10	16.61	15.96	16.53	628213
2023-03-06	16.46	16.58	15.88	15.95	510952
2023-03-07	15.95	16.22	15.73	15.82	400411
2023-03-08	15.76	15.89	15.62	15.81	364097
2023-03-09	15.90	15.94	15.55	15.56	531139
2023-03-10	15.53	15.72	15.15	15.33	435356
2023-03-13	15.04	15.39	14.86	15.17	465518
2023-03-14	15.52	15.85	15.42	15.60	542756
2023-03-15	15.33	15.37	14.84	15.03	568607
2023-03-16	14.77	15.03	14.68	14.85	336952
2023-03-17	14.74	14.85	14.33	14.52	963007
2023-03-20	14.67	15.03	14.64	14.75	440844
2023-03-21	14.96	15.24	14.94	15.12	524422
2023-03-22	15.12	15.14	14.51	14.52	368690
2023-03-23	14.51	14.74	14.03	14.18	297826
2023-03-24	14.36	14.36	13.81	13.98	311211
2023-03-27	14.07	14.17	13.93	14.02	315392
2023-03-28	13.96	14.11	13.83	13.91	329486
2023-03-29	14.06	14.23	13.88	13.98	374075
2023-03-30	14.06	14.41	13.94	14.05	335949
2023-03-31	14.19	14.65	14.19	14.50	700194
2023-04-03	14.50	14.69	14.26	14.47	378203
2023-04-04	14.45	14.45	13.93	14.32	356819
2023-04-05	14.24	14.32	14.12	14.23	305951
2023-04-06	14.27	14.55	14.11	14.48	319572
2023-04-10	14.40	14.62	14.32	14.39	431261
2023-04-11	14.43	14.65	14.37	14.39	231933
2023-04-12	14.47	14.57	14.00	14.03	218422
2023-04-13	14.07	14.28	13.98	14.18	246314
2023-04-14	14.22	14.22	14.04	14.21	271618
2023-04-17	14.29	14.36	14.16	14.31	271322
2023-04-18	14.40	14.40	13.71	13.83	301832
2023-04-19	13.82	14.03	13.69	14.01	327987
2023-04-20	13.81	14.06	13.70	13.87	389684
2023-04-21	13.85	14.08	13.76	13.95	289173
2023-04-24	13.94	13.99	13.69	13.70	290187
2023-04-25	13.63	13.63	13.36	13.38	384624
2023-04-26	13.37	13.44	13.09	13.18	494767
2023-04-27	13.24	13.32	12.66	13.09	794627
2023-04-28	13.04	13.43	13.04	13.41	428185
2023-05-01	13.29	13.69	13.24	13.52	371681
2023-05-02	13.50	13.50	13.01	13.14	552903
2023-05-03	12.56	13.39	12.56	12.60	753699
2023-05-04	12.48	12.60	12.19	12.51	575162
2023-05-05	12.75	12.79	12.31	12.65	659658
2023-05-08	12.63	12.71	12.12	12.26	643776
2023-05-09	12.21	12.28	11.98	12.24	620818
2023-05-10	12.42	13.32	12.42	13.10	950554
2023-05-11	13.00	13.18	12.62	13.13	445681
2023-05-12	13.14	13.44	12.97	13.42	467681
2023-05-15	13.43	13.96	13.24	13.91	582231
2023-05-16	13.79	13.90	13.52	13.86	382978
2023-05-17	13.94	14.07	13.74	14.00	473377
2023-05-18	13.99	14.29	13.89	14.28	475884
2023-05-19	14.39	14.56	14.16	14.26	486173
2023-05-22	14.34	14.81	14.30	14.79	434981
2023-05-23	14.79	15.04	14.40	14.61	651534
2023-05-24	14.58	14.64	14.31	14.38	421227
2023-05-25	14.34	14.72	14.22	14.55	437988
2023-05-26	14.50	15.03	14.30	14.96	497693
2023-05-30	15.00	15.32	14.94	15.07	567273
2023-05-31	15.07	15.26	14.85	15.05	664769
2023-06-01	15.14	15.43	15.05	15.36	676383
2023-06-02	15.43	15.75	15.31	15.70	579524
2023-06-05	15.58	15.74	15.22	15.62	557777
2023-06-06	15.50	15.92	15.28	15.86	404389
2023-06-07	15.99	16.43	15.13	16.35	664619
2023-06-08	16.35	16.64	16.25	16.61	447929
2023-06-09	16.70	17.10	16.62	17.08	717410
2023-06-12	16.90	17.22	16.74	17.01	829211
2023-06-13	17.04	17.22	16.74	16.95	588646
2023-06-14	17.00	17.00	16.66	16.71	411154
2023-06-15	16.71	17.05	16.65	16.97	311432
2023-06-16	16.97	16.97	16.56	16.64	846743
2023-06-20	16.60	16.93	16.52	16.86	357752
2023-06-21	16.82	17.41	16.75	17.31	488231
2023-06-22	17.20	17.42	16.79	17.21	423370
2023-06-23	17.03	17.25	16.53	16.59	2718229
2023-06-26	16.58	16.92	16.46	16.47	516914
2023-06-27	16.49	16.92	16.43	16.76	360049
2023-06-28	16.76	17.06	16.68	16.72	400948
2023-06-29	16.67	17.13	16.67	17.08	307752
2023-06-30	17.16	17.28	16.91	17.01	540297
2023-07-03	16.97	17.10	16.86	16.94	134040
2023-07-05	16.67	16.78	16.17	16.55	408869
2023-07-06	16.43	16.43	16.12	16.37	279408
2023-07-07	16.34	16.93	16.34	16.81	349647
2023-07-10	16.76	17.13	16.76	17.07	261363
2023-07-11	17.07	17.20	16.94	17.20	331358
2023-07-12	17.37	17.59	17.14	17.16	379405
2023-07-13	17.22	17.38	17.19	17.34	329132
2023-07-14	17.27	17.30	16.73	17.09	307480
2023-07-17	17.04	17.24	16.82	16.91	318795
2023-07-18	16.93	17.44	16.93	17.42	264388
2023-07-19	17.53	17.72	17.38	17.50	360435
2023-07-20	17.52	17.82	17.45	17.80	347798
2023-07-21	17.94	17.94	17.66	17.83	386514
2023-07-24	17.79	17.93	17.45	17.55	318942
2023-07-25	17.50	17.50	16.93	17.23	350649
2023-07-26	17.25	17.40	17.03	17.25	289285
2023-07-27	17.40	17.55	17.23	17.38	386521
2023-07-28	16.66	16.95	14.76	15.82	1598640
2023-07-31	15.62	16.04	14.97	15.07	814492
2023-08-01	15.02	15.10	14.71	14.98	535247
2023-08-02	14.75	15.15	14.75	15.01	332328
2023-08-03	14.92	15.09	14.90	15.04	281483
2023-08-04	15.10	15.80	15.10	15.38	580091
2023-08-07	13.12	13.56	12.10	12.56	4195228
2023-08-08	12.62	13.08	12.52	12.75	1705638
2023-08-09	12.81	12.88	12.42	12.77	1236841
2023-08-10	12.76	12.91	12.70	12.77	587012
2023-08-11	12.78	12.87	12.63	12.86	628347
2023-08-14	12.79	12.95	12.66	12.86	461362
2023-08-15	12.76	12.88	12.69	12.78	525908
2023-08-16	12.71	12.84	12.58	12.58	643292
2023-08-17	12.58	12.73	12.41	12.41	635221
2023-08-18	12.34	12.41	12.16	12.17	676121
2023-08-21	12.15	12.18	11.85	11.88	719837
2023-08-22	11.92	12.01	11.63	11.75	702781
2023-08-23	11.75	11.81	11.62	11.63	462747
2023-08-24	11.53	11.62	11.32	11.34	611967
2023-08-25	11.32	11.44	11.14	11.16	488475
2023-08-28	11.18	11.39	11.13	11.14	481492
2023-08-29	11.13	11.23	11.01	11.10	654327
2023-08-30	11.11	11.31	11.08	11.08	510440
2023-08-31	11.10	11.46	11.06	11.35	570061
2023-09-01	11.37	11.75	11.37	11.74	549894
2023-09-05	11.65	11.70	11.11	11.13	917985
2023-09-06	12.05	12.79	12.03	12.24	1238431
2023-09-07	12.19	12.27	11.81	11.86	718868
2023-09-08	11.94	12.01	11.81	11.91	478242
2023-09-11	11.90	11.90	11.90	11.90	250
2023-09-12	11.63	12.00	11.63	11.71	831061
2023-09-13	11.70	12.15	11.50	11.85	731633
2023-09-14	11.90	12.52	11.87	12.47	617614
2023-09-15	12.47	12.61	12.14	12.27	2045268
2023-09-18	12.26	12.56	12.21	12.47	547743
2023-09-19	12.47	12.75	12.47	12.60	665842
2023-09-20	12.62	12.72	12.49	12.58	616815
2023-09-21	12.54	12.62	12.34	12.52	523839
2023-09-22	12.53	12.57	12.07	12.10	420566
2023-09-25	12.00	12.00	11.62	11.96	607728
2023-09-26	11.96	11.96	11.59	11.62	446239
2023-09-27	11.63	11.83	11.46	11.66	629985
2023-09-28	11.69	12.11	11.69	12.10	576645
2023-09-29	12.14	12.15	11.89	11.93	597227
2023-10-02	11.92	11.92	11.63	11.73	482150
2023-10-03	11.72	11.74	11.43	11.50	346644
2023-10-04	11.48	11.64	11.43	11.62	366202
2023-10-05	11.59	11.71	11.52	11.54	395734
2023-10-06	11.44	11.89	11.31	11.69	462950
2023-10-09	11.52	11.85	11.50	11.80	313483
2023-10-10	11.85	12.01	11.84	11.85	406523
2023-10-11	11.90	11.93	11.61	11.65	298346
2023-10-12	11.62	11.62	11.30	11.40	338415
2023-10-13	11.40	11.48	11.26	11.28	242120
2023-10-16	11.35	11.82	11.35	11.70	493651
2023-10-17	11.69	12.01	11.69	12.00	465418
2023-10-18	12.00	12.00	11.53	11.54	306650
2023-10-19	11.56	11.56	11.25	11.39	432786
2023-10-20	11.41	11.45	11.17	11.27	458763
2023-10-23	11.24	11.40	11.07	11.08	381933
2023-10-24	11.21	11.35	11.03	11.10	283794
2023-10-25	11.03	11.09	10.97	11.00	310912
2023-10-26	11.04	11.18	10.97	11.03	256923
2023-10-27	11.00	11.05	10.55	10.65	461953
2023-10-30	10.79	10.91	10.62	10.67	315450
2023-10-31	10.68	10.79	10.49	10.50	382941
2023-11-01	10.49	10.63	10.39	10.56	374715
2023-11-02	10.78	10.90	10.57	10.69	387636
2023-11-03	10.89	11.23	10.89	11.12	504719
2023-11-06	11.07	11.16	10.58	10.62	1024348
2023-11-07	10.25	10.46	9.53	10.04	1338497
2023-11-08	10.01	10.61	9.91	10.28	910603
2023-11-09	10.41	10.58	10.01	10.09	824573
2023-11-10	10.18	10.21	9.83	10.08	594842
2023-11-13	9.91	10.33	9.78	10.19	582874
2023-11-14	10.52	10.59	10.36	10.49	726482
2023-11-15	10.52	10.62	10.28	10.39	478603
2023-11-16	10.36	10.39	10.00	10.38	913534
2023-11-17	10.48	10.55	10.29	10.54	823878
2023-11-20	10.53	10.60	10.39	10.50	759765
2023-11-21	10.49	10.50	9.97	10.00	1014736
2023-11-22	10.10	10.27	10.00	10.24	627206
2023-11-24	10.19	10.36	10.04	10.32	249775
2023-11-27	10.27	10.27	9.99	10.06	684460
2023-11-28	10.00	10.16	9.88	10.04	440154
2023-11-29	10.08	10.25	9.97	10.06	464062
2023-11-30	10.08	10.16	9.97	10.03	648681
2023-12-01	10.04	10.40	9.97	10.39	839392
2023-12-04	10.40	10.61	10.27	10.58	748373
2023-12-05	10.57	10.57	10.36	10.42	803593
2023-12-06	10.50	10.65	10.40	10.43	735255
2023-12-07	10.43	10.47	10.04	10.22	837823
2023-12-08	10.22	10.43	10.18	10.33	480686
2023-12-11	10.21	10.34	10.17	10.21	432345
2023-12-12	10.21	10.21	9.74	9.91	618271
2023-12-13	9.85	10.18	9.75	10.18	499310
2023-12-14	10.40	10.54	10.10	10.29	558258
2023-12-15	10.35	10.42	9.98	10.00	1735967
2023-12-18	10.04	10.10	9.84	9.84	1063029
2023-12-19	9.97	10.08	9.89	9.95	606921
2023-12-20	9.98	10.20	9.72	9.73	1626204
2023-12-21	9.90	9.99	9.81	9.87	724681
2023-12-22	9.96	10.05	9.72	9.73	894496
2023-12-26	9.74	9.79	9.49	9.75	1359962
2023-12-27	9.77	9.81	9.70	9.71	715933
2023-12-28	9.71	10.18	9.71	10.04	916786
2023-12-29	10.02	10.15	9.97	10.13	911196
2024-01-02	10.04	10.41	9.74	9.77	1262747
2024-01-03	9.75	9.81	9.45	9.50	1077808
2024-01-04	9.53	9.72	9.50	9.67	582254
2024-01-05	9.60	9.63	9.33	9.35	622459
2024-01-08	9.35	9.45	9.16	9.17	1668997
2024-01-09	9.10	9.11	8.80	8.92	981067
2024-01-10	8.90	9.06	8.89	9.06	665332
2024-01-11	9.01	9.02	8.83	8.85	1183265
2024-01-12	8.96	9.06	8.74	8.79	948578
2024-01-16	8.75	8.85	8.60	8.84	1315286
2024-01-17	8.78	8.91	8.73	8.86	823822
2024-01-18	8.87	8.90	8.75	8.86	791461
2024-01-19	8.88	8.88	8.63	8.79	945473
2024-01-22	8.85	8.95	8.81	8.94	836049
2024-01-23	9.08	9.24	8.96	9.23	1179213
2024-01-24	9.35	9.36	8.95	8.97	548716
2024-01-25	9.03	9.12	8.90	9.12	441565
2024-01-26	9.17	9.24	9.00	9.02	468423
2024-01-29	8.98	9.06	8.77	9.05	550174
2024-01-30	8.98	9.03	8.83	8.97	434731
2024-01-31	8.96	9.11	8.85	8.85	693684
2024-02-01	8.93	9.08	8.83	8.99	622330
2024-02-02	8.90	9.06	8.73	8.97	490015
2024-02-05	8.88	9.00	8.78	8.95	513171
2024-02-06	8.90	9.27	8.90	9.25	541786
2024-02-07	10.15	11.17	9.86	9.93	2265658
2024-02-08	9.89	10.02	9.78	9.92	652320
2024-02-09	9.97	10.15	9.85	10.01	815892
2024-02-12	10.03	10.31	10.03	10.15	943697
2024-02-13	9.91	9.96	9.75	9.83	811716
2024-02-14	9.92	10.10	9.80	9.98	867002
2024-02-15	10.08	10.19	9.77	9.97	622964
2024-02-16	9.90	9.90	9.73	9.74	822360
2024-02-20	9.68	9.68	9.26	9.31	675020
2024-02-21	9.30	9.40	9.18	9.22	525037
2024-02-22	9.20	9.27	8.61	8.64	1322492
2024-02-23	8.63	8.80	8.44	8.50	1540789
2024-02-26	8.50	8.62	8.41	8.47	832151
2024-02-27	8.50	8.76	8.50	8.75	1259971
2024-02-28	8.40	8.83	8.02	8.30	2206721
2024-02-29	8.25	8.35	7.76	8.16	1638704
2024-03-01	8.15	8.54	8.02	8.41	1141832
2024-03-04	8.39	8.47	8.31	8.41	744000
2024-03-05	8.96	9.03	8.60	8.67	1305941
2024-03-06	8.66	8.93	8.50	8.90	1107262
2024-03-07	8.92	9.15	8.82	8.86	899125
2024-03-08	8.90	9.12	8.80	8.88	839388
2024-03-11	8.89	9.14	8.82	8.92	742850
2024-03-12	8.90	8.97	8.72	8.84	797711
2024-03-13	8.81	9.48	8.81	9.33	2697036
2024-03-14	9.36	9.36	8.98	9.03	720521
2024-03-15	8.99	9.16	8.66	8.79	1258687
2024-03-18	8.76	8.80	8.28	8.28	775303
2024-03-19	8.31	8.46	8.00	8.09	1183829
2024-03-20	8.06	8.63	7.99	8.55	1757477
2024-03-21	8.61	8.76	8.43	8.49	908488
2024-03-22	8.53	8.69	8.47	8.50	760373
2024-03-25	8.50	8.59	8.40	8.45	994570
2024-03-26	8.43	8.50	8.30	8.33	688533
2024-03-27	8.38	8.72	8.38	8.67	863735
2024-03-28	8.73	8.98	8.70	8.78	981730
2024-04-01	8.60	8.75	8.25	8.40	1040495
2024-04-02	8.33	8.46	8.21	8.36	957725
2024-04-03	8.28	8.73	8.25	8.67	995310
2024-04-04	8.79	8.87	8.36	8.36	1079446
2024-04-05	8.31	8.47	8.29	8.30	813824
2024-04-08	8.32	8.53	8.31	8.36	446482
2024-04-09	8.46	9.14	8.43	8.75	775787
2024-04-10	8.49	8.61	8.43	8.59	623557
2024-04-11	8.63	8.86	8.57	8.82	566714
2024-04-12	8.76	8.83	8.25	8.31	611821
2024-04-15	8.45	8.45	8.07	8.12	771982
2024-04-16	8.01	8.14	7.53	8.12	1317399
2024-04-17	8.18	8.49	8.17	8.24	578759
2024-04-18	8.31	8.51	8.29	8.37	582051
2024-04-19	8.35	8.52	8.32	8.35	697345
2024-04-22	8.37	8.43	8.11	8.32	607014
2024-04-23	8.27	8.71	8.27	8.59	587115
2024-04-24	8.50	8.73	8.50	8.73	660064
2024-04-25	8.56	8.84	8.50	8.79	647028
2024-04-26	8.79	9.24	8.79	9.14	2004373
2024-04-29	9.25	9.47	9.22	9.35	1369154
2024-04-30	9.18	9.18	9.00	9.06	1478198
2024-05-01	9.11	9.29	8.97	9.06	660963
2024-05-02	9.19	9.26	9.07	9.11	629821
2024-05-03	9.31	9.38	9.01	9.02	987994
2024-05-06	9.13	9.43	9.13	9.41	857738
2024-05-07	10.05	10.62	9.52	10.00	2929190
2024-05-08	9.84	9.94	9.49	9.77	1218021
2024-05-09	9.79	10.28	9.73	10.20	942018
2024-05-10	10.19	10.22	10.04	10.20	710475
2024-05-13	10.22	10.26	10.09	10.14	487951
2024-05-14	10.25	10.90	10.25	10.88	922443
2024-05-15	11.00	11.00	10.62	10.76	765881
2024-05-16	10.75	10.77	10.53	10.73	494764
2024-05-17	10.78	10.86	10.62	10.77	642206
2024-05-20	10.80	10.94	10.63	10.82	924355
2024-05-21	10.78	10.90	10.72	10.84	576329
2024-05-22	10.76	10.76	10.46	10.65	588469
2024-05-23	10.63	10.70	10.17	10.19	560275
2024-05-24	10.21	10.44	10.12	10.44	431829
2024-05-28	10.57	10.62	10.28	10.49	391765
2024-05-29	10.41	10.76	10.29	10.49	598783
2024-05-30	10.46	10.52	10.29	10.32	434575
2024-05-31	10.43	10.68	10.22	10.59	589835
2024-06-03	10.70	10.76	10.43	10.54	515437
2024-06-04	10.49	10.68	10.40	10.63	374850
2024-06-05	10.64	10.75	10.48	10.53	470523
2024-06-06	10.46	10.49	10.28	10.39	441443
2024-06-07	10.24	10.26	9.80	9.81	528999
2024-06-10	9.74	9.81	9.62	9.65	848728
2024-06-11	9.60	9.82	9.44	9.76	931010
2024-06-12	10.06	10.13	9.82	9.88	554840
2024-06-13	9.86	9.94	9.56	9.57	447700
2024-06-14	9.50	9.55	9.13	9.18	445537
2024-06-17	9.10	9.34	8.99	9.29	923558
2024-06-18	9.31	9.49	9.23	9.48	521760
2024-06-20	9.41	9.52	9.19	9.25	701632
2024-06-21	9.12	9.32	8.93	9.23	2456630
2024-06-24	9.28	9.28	9.06	9.11	773596
2024-06-25	9.09	9.18	9.02	9.10	537355
2024-06-26	9.09	9.29	9.01	9.28	489151
2024-06-27	9.28	9.56	9.26	9.56	672675
2024-06-28	9.62	9.81	9.48	9.62	1647098
2024-07-01	9.62	9.90	9.34	9.39	783778
2024-07-02	9.40	9.94	9.39	9.84	728997
2024-07-03	9.89	10.04	9.72	9.78	334930
2024-07-05	9.78	9.92	9.69	9.83	341463
2024-07-08	9.93	10.05	9.78	9.78	580116
2024-07-09	9.77	9.77	9.41	9.45	376944
2024-07-10	9.57	9.62	9.41	9.47	420090
2024-07-11	9.65	9.68	8.98	8.99	1115790
2024-07-12	9.00	9.25	8.94	9.15	980088
2024-07-15	9.20	9.46	9.08	9.25	719989
2024-07-16	9.34	9.58	9.22	9.51	819530
2024-07-17	9.45	9.56	9.19	9.35	636294
2024-07-18	9.30	9.63	9.26	9.37	663183
2024-07-19	9.41	9.42	9.13	9.23	545916
2024-07-22	9.26	9.37	8.98	9.33	568987
2024-07-23	9.33	9.67	9.33	9.48	762365
2024-07-24	9.40	9.43	9.11	9.13	760993
2024-07-25	9.21	9.56	9.13	9.39	802794
2024-07-26	9.52	9.58	9.24	9.40	582850
2024-07-29	9.43	9.44	9.06	9.15	490335
2024-07-30	9.16	9.16	8.81	8.95	660904
2024-07-31	9.00	9.35	8.78	9.08	807631
2024-08-01	9.11	9.13	8.48	8.66	1023731
2024-08-02	8.49	8.54	8.25	8.35	769907
2024-08-05	7.96	8.07	7.83	8.01	1566742
2024-08-06	8.07	8.37	7.70	8.04	2381347
2024-08-07	7.81	8.71	7.71	7.77	1081565
2024-08-08	7.72	7.81	7.38	7.74	1310404
2024-08-09	7.75	7.83	7.43	7.63	963499
2024-08-12	7.62	7.62	7.22	7.36	885038
2024-08-13	7.36	7.37	6.93	7.09	1547483
2024-08-14	7.08	7.09	6.79	6.90	1136604
2024-08-15	7.03	7.28	6.98	7.20	1021081
2024-08-16	7.14	7.31	6.96	7.21	1416836
2024-08-19	7.25	8.44	7.25	8.43	3744026
2024-08-20	8.45	8.68	7.56	7.71	1348488
2024-08-21	7.76	7.82	7.46	7.59	1201607
2024-08-22	7.57	7.63	7.27	7.36	776766
2024-08-23	7.33	7.81	7.32	7.71	685212
2024-08-26	7.71	8.28	7.67	7.90	859481
2024-08-27	7.84	8.27	7.83	8.10	960218
2024-08-28	8.00	8.16	7.68	7.69	619005
2024-08-29	7.71	7.93	7.68	7.72	564152
2024-08-30	7.78	7.99	7.74	7.97	718036
2024-09-03	7.68	8.04	7.67	7.96	786355
2024-09-04	7.94	8.44	7.89	7.99	904430
2024-09-05	8.00	8.23	7.98	8.10	565608
2024-09-06	8.11	8.22	7.94	7.97	681782
2024-09-09	7.89	8.06	7.72	7.73	725529
2024-09-10	7.73	7.83	7.53	7.54	614199
2024-09-11	7.54	7.82	7.51	7.71	655600
2024-09-12	7.72	7.78	7.31	7.45	882778
2024-09-13	7.03	7.43	6.97	7.24	2009195
2024-09-16	7.32	7.37	6.74	6.87	1062197
2024-09-17	6.90	7.20	6.89	6.93	805577
2024-09-18	6.93	7.07	6.72	6.78	1130750
2024-09-19	6.93	7.05	6.78	6.88	699665
2024-09-20	6.84	6.97	6.77	6.89	1862863
2024-09-23	6.91	6.98	6.83	6.90	647190
2024-09-24	6.98	7.11	6.87	6.90	580557
2024-09-25	6.90	6.94	6.62	6.62	833959
2024-09-26	6.68	6.97	6.68	6.89	726035
2024-09-27	7.01	7.37	6.98	7.24	1223077
2024-09-30	7.46	7.63	6.85	7.18	2621916
2024-10-01	7.14	7.19	6.80	6.81	1618418
2024-10-02	6.80	6.89	6.36	6.42	1701617
2024-10-03	6.35	6.47	6.17	6.30	1345876
2024-10-04	6.38	6.43	6.26	6.36	677629
2024-10-07	6.30	6.37	6.20	6.35	780455
2024-10-08	6.30	6.58	6.30	6.42	1110841
2024-10-09	6.44	6.68	6.44	6.51	934181
2024-10-10	6.50	6.57	6.34	6.36	1565374
2024-10-11	6.35	6.62	6.28	6.56	1626402
2024-10-14	6.68	7.33	6.51	7.02	1953948
2024-10-15	7.00	7.42	7.00	7.13	1707544
2024-10-16	7.19	7.37	7.14	7.32	890580
2024-10-17	7.15	7.40	7.12	7.29	1096716
2024-10-18	7.34	7.47	6.99	7.00	885445
2024-10-21	6.98	7.05	6.79	6.80	1038735
2024-10-22	6.80	6.93	6.69	6.92	1784914
2024-10-23	6.86	7.18	6.81	7.16	1277759
2024-10-24	7.26	7.33	7.07	7.14	1642363
2024-10-25	7.20	7.23	7.09	7.17	605739
2024-10-28	7.24	7.38	7.21	7.22	797714
2024-10-29	7.15	7.25	6.98	6.99	726701
2024-10-30	6.97	6.97	6.72	6.75	956111
2024-10-31	6.74	6.75	6.51	6.55	783184
2024-11-01	6.56	6.79	6.53	6.66	1095843
2024-11-04	6.70	6.89	6.45	6.55	1145385
2024-11-05	7.73	9.02	7.68	8.53	9432054
2024-11-06	8.80	8.85	7.79	8.02	3160297
2024-11-07	8.00	8.14	7.80	7.93	1858563
2024-11-08	7.95	8.19	7.86	8.01	1887513
2024-11-11	8.10	8.21	7.98	8.18	1300026
2024-11-12	8.09	8.12	7.88	8.07	1161975
2024-11-13	8.10	8.14	7.89	7.95	1247667
2024-11-14	7.98	8.14	7.94	8.01	1219214
2024-11-15	8.06	8.06	7.33	7.54	1607338
2024-11-18	7.57	7.80	7.56	7.78	993349
2024-11-19	7.68	8.04	7.67	7.90	1026600
2024-11-20	7.82	8.02	7.60	7.74	1245919
2024-11-21	7.79	8.40	7.65	8.28	978450
2024-11-22	8.12	8.21	7.90	8.12	1108371
2024-11-25	8.28	8.48	8.18	8.41	1090805
2024-11-26	8.41	8.41	8.14	8.17	573358
2024-11-27	8.24	8.34	8.08	8.14	887648
2024-11-29	8.20	8.20	8.00	8.03	984417
2024-12-02	8.07	8.19	7.86	8.10	1359373
2024-12-03	7.97	8.08	7.31	7.41	2529729
2024-12-04	7.44	7.62	7.30	7.56	1547773
2024-12-05	7.62	7.75	7.35	7.38	1188198
2024-12-06	7.46	7.92	7.45	7.74	1345857
2024-12-09	7.82	7.94	7.79	7.87	1008341
2024-12-10	7.89	7.92	7.56	7.78	700170
2024-12-11	7.84	7.90	7.61	7.85	811794
2024-12-12	7.89	8.03	7.72	7.78	955608
2024-12-13	7.80	7.98	7.73	7.90	962226
2024-12-16	7.84	8.03	7.63	7.96	866205
2024-12-17	7.97	8.08	7.89	8.01	1447049
2024-12-18	8.01	8.15	7.81	7.92	1722787
2024-12-19	8.00	8.06	7.71	7.76	1347933
2024-12-20	7.67	7.89	7.43	7.54	2986096
2024-12-23	7.56	7.67	7.27	7.36	928977
2024-12-24	7.37	7.50	7.27	7.48	262783
2024-12-26	7.45	7.83	7.38	7.77	586381
2024-12-27	7.75	7.79	7.54	7.69	733374
2024-12-30	7.64	7.64	7.43	7.59	914209
2024-12-31	7.57	8.10	7.53	8.09	1315957
2025-01-02	8.18	8.39	8.18	8.30	817976
2025-01-03	8.29	8.48	8.23	8.24	746514
2025-01-06	8.15	8.15	7.53	7.56	1208930
2025-01-07	7.53	7.66	7.23	7.40	1166880
2025-01-08	7.31	7.64	7.22	7.59	1023566
2025-01-10	7.47	7.49	7.20	7.22	809049
2025-01-13	7.24	7.24	6.85	7.12	1152615
2025-01-14	7.21	7.34	7.12	7.26	1140746
2025-01-15	7.45	7.99	7.36	7.60	1355191
2025-01-16	7.55	7.79	7.52	7.72	573196
2025-01-17	7.86	7.86	7.69	7.85	750150
2025-01-21	7.94	8.65	7.93	8.62	1409698
2025-01-22	8.58	8.65	8.36	8.41	814326
2025-01-23	8.32	8.61	8.10	8.54	734901
2025-01-24	8.55	9.16	8.54	8.96	2148881
2025-01-27	8.98	9.21	8.58	8.80	1070706
2025-01-28	8.83	9.01	8.51	8.52	787611
2025-01-29	8.57	8.61	7.95	8.27	934855
2025-01-30	8.39	8.50	8.23	8.35	544183
2025-01-31	8.40	8.74	8.27	8.44	1241689
2025-02-03	8.15	8.34	8.00	8.14	720606
2025-02-04	8.17	8.37	8.04	8.18	845608
2025-02-05	8.25	8.31	8.09	8.25	613938
2025-02-06	8.36	8.41	8.20	8.32	1057226
2025-02-07	8.36	8.49	8.13	8.28	742265
2025-02-10	8.35	8.40	7.72	7.76	1042290
2025-02-11	7.70	7.87	7.42	7.78	925746
2025-02-12	7.64	7.71	7.47	7.65	944266
2025-02-13	7.76	8.55	7.73	8.52	1699869
2025-02-14	8.57	8.68	8.21	8.38	961535
2025-02-18	8.45	8.71	8.33	8.33	1109913
2025-02-19	8.32	8.32	7.96	8.01	832369
2025-02-20	8.00	8.00	7.56	7.88	1258593
2025-02-21	8.00	8.00	7.67	7.96	1129750
2025-02-24	8.00	8.27	7.70	8.07	1154388
2025-02-25	8.06	8.16	7.45	7.50	1467949
2025-02-26	7.55	7.61	7.41	7.49	1023295
2025-02-27	7.40	7.40	7.00	7.28	1417844
2025-02-28	7.28	7.40	7.08	7.33	1001028
2025-03-03	7.39	7.65	6.99	7.03	895258
2025-03-04	7.00	7.12	6.63	6.95	1618145
2025-03-05	6.95	7.07	6.63	7.05	1177975
2025-03-06	6.95	7.06	6.72	6.84	1296899
2025-03-07	6.80	7.06	6.71	6.88	1071774
2025-03-10	6.80	6.93	6.65	6.70	1164251
2025-03-11	6.67	7.59	6.67	7.34	2732895
2025-03-12	7.41	7.41	6.84	6.95	1695904
2025-03-13	7.02	7.14	6.78	6.87	1321727
2025-03-14	7.58	7.73	6.27	6.86	4955773
2025-03-17	6.85	6.94	6.44	6.47	2583891
2025-03-18	6.43	6.95	6.20	6.93	2268144
2025-03-19	7.05	7.74	6.91	7.70	4759526
2025-03-20	7.70	8.27	7.68	7.72	2632742
2025-03-21	7.60	7.65	7.15	7.42	2390566
2025-03-24	7.48	8.36	7.45	8.22	3252831
2025-03-25	8.22	8.70	8.19	8.62	2221820
2025-03-26	8.74	8.97	8.51	8.70	1783594
2025-03-27	8.65	8.96	8.55	8.71	1477080
2025-03-28	8.84	8.90	8.40	8.61	1477492
2025-03-31	8.45	8.76	8.39	8.62	1337312
2025-04-01	8.62	8.73	8.22	8.42	2296509
2025-04-02	8.25	8.60	8.25	8.59	1647488
2025-04-03	8.26	8.50	8.13	8.27	1559154
2025-04-04	8.00	8.05	7.14	7.44	2577940
2025-04-07	6.96	7.92	6.71	7.09	2275064
2025-04-08	7.34	7.44	6.48	6.62	1951055
2025-04-09	6.44	7.83	6.44	7.66	3791811
2025-04-10	7.45	7.50	7.04	7.11	1341823
2025-04-11	7.03	7.27	6.87	7.08	1035150
2025-04-14	7.27	7.41	7.06	7.11	1117695
2025-04-15	7.11	7.33	7.11	7.25	387440

Explore More About GOGO

Coins representing dividend payouts and trends

GOGO Dividend History

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

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

GOGO Stock Split History

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

Graph showing historical stock prices and market trends

GOGO Historical Prices

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

Web Analytics