Warning: Constant MY_IP_ADDRESS already defined in /home/u613205425/domains/symbolsurfing.com/public_html/config/credentials.php on line 3
Anywhere Real Estate (HOUS) Historical Prices: Free Download & Interactive Data Table 2025

HOUS Historical Prices

Summary

Key Stock Metrics

2.71

(January 13, 2025)

52-Week Low

12.03

(September 22, 2025)

52-Week High

55.28

(May 22, 2013)

All-Time High

10.74

(October 24, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2012-10-11	32.85	34.90	32.50	34.20	29153434
2012-10-12	34.00	35.33	33.00	33.60	4742098
2012-10-15	33.50	34.05	33.07	33.50	2924105
2012-10-16	33.95	36.37	33.91	35.74	2744657
2012-10-17	36.99	38.25	36.44	37.49	5559122
2012-10-18	37.50	39.21	35.80	36.20	3482691
2012-10-19	36.02	37.50	35.85	36.90	3283303
2012-10-22	36.88	37.39	36.81	37.13	949951
2012-10-23	37.12	37.40	35.35	35.65	1537578
2012-10-24	35.26	36.61	35.26	36.00	839828
2012-10-25	36.50	36.62	34.85	35.05	1196269
2012-10-26	35.01	35.19	33.78	34.66	1284255
2012-10-31	36.49	36.60	33.19	35.54	1201275
2012-11-01	36.00	36.11	34.52	35.96	1293337
2012-11-02	35.90	38.08	35.78	37.74	1933976
2012-11-05	39.17	39.41	37.56	38.90	1267680
2012-11-06	39.13	39.77	38.57	39.36	880858
2012-11-07	38.55	39.36	38.05	39.28	648862
2012-11-08	38.88	39.04	38.63	38.72	408983
2012-11-09	37.45	38.48	35.24	37.82	819660
2012-11-12	37.06	37.82	36.69	37.05	300421
2012-11-13	35.60	37.70	35.32	36.50	341624
2012-11-14	36.25	36.62	35.32	35.46	953246
2012-11-15	35.20	35.90	33.41	34.74	1380325
2012-11-16	35.35	36.46	34.36	35.50	975367
2012-11-19	37.20	37.25	35.85	37.06	1023228
2012-11-20	37.38	37.49	36.39	36.70	1306161
2012-11-21	36.30	36.70	35.80	36.18	579808
2012-11-23	36.17	36.55	36.07	36.50	235059
2012-11-26	35.87	37.40	35.85	36.29	426229
2012-11-27	36.65	37.00	36.24	36.41	316280
2012-11-28	36.10	37.00	35.30	36.72	708865
2012-11-29	37.27	37.97	36.63	37.31	629750
2012-11-30	37.45	38.00	37.41	37.71	335298
2012-12-03	37.80	37.80	37.24	37.72	601900
2012-12-04	37.72	37.80	37.20	37.75	564666
2012-12-05	38.00	38.00	36.80	36.95	756521
2012-12-06	37.12	37.24	36.35	36.94	667713
2012-12-07	36.57	37.82	36.50	37.72	1301234
2012-12-10	37.72	37.75	37.07	37.60	587782
2012-12-11	37.38	37.79	36.77	37.23	1573250
2012-12-12	37.76	37.92	37.15	37.71	455528
2012-12-13	37.08	38.57	37.08	38.00	792853
2012-12-14	37.85	39.07	37.85	38.61	503693
2012-12-17	38.60	39.30	38.40	39.19	377504
2012-12-18	39.58	40.28	39.39	40.16	1385800
2012-12-19	40.25	41.49	39.13	40.13	1885891
2012-12-20	39.86	41.09	39.65	40.41	867537
2012-12-21	39.69	41.42	39.21	41.32	3463879
2012-12-24	41.12	41.58	40.50	41.36	299790
2012-12-26	41.38	42.11	40.99	41.20	1447799
2012-12-27	41.25	42.16	41.05	42.03	1169600
2012-12-28	41.67	42.02	41.54	41.74	520043
2012-12-31	41.86	41.98	41.28	41.96	613963
2013-01-02	42.42	42.47	40.36	41.38	1891635
2013-01-03	41.40	42.29	41.33	41.94	654135
2013-01-04	42.07	42.17	41.44	41.83	603337
2013-01-07	41.66	41.69	40.97	41.40	708178
2013-01-08	41.54	41.77	40.68	41.44	867001
2013-01-09	41.35	42.93	41.23	42.70	735026
2013-01-10	42.93	43.39	41.69	41.97	928131
2013-01-11	41.97	42.06	41.41	41.63	476562
2013-01-14	41.56	42.08	41.25	41.84	492505
2013-01-15	41.78	42.64	41.74	42.15	360476
2013-01-16	42.00	42.63	41.52	42.17	592433
2013-01-17	42.39	42.94	42.05	42.43	505441
2013-01-18	42.36	43.92	42.36	43.59	651779
2013-01-22	43.51	44.45	43.45	44.28	802276
2013-01-23	44.29	46.12	44.23	44.84	1093605
2013-01-24	44.88	45.16	44.10	44.30	890951
2013-01-25	44.21	44.55	43.57	44.54	598264
2013-01-28	44.61	44.72	43.21	44.68	838040
2013-01-29	44.71	45.64	44.33	45.51	1119860
2013-01-30	45.59	45.60	45.00	45.20	932377
2013-01-31	44.91	45.08	44.53	44.77	357550
2013-02-01	44.91	46.58	44.74	45.99	1045891
2013-02-04	45.94	46.01	45.27	45.75	677961
2013-02-05	45.52	45.65	44.18	44.86	1171287
2013-02-06	44.95	45.84	44.68	45.75	524520
2013-02-07	45.76	46.19	45.09	45.47	685427
2013-02-08	45.31	45.56	44.52	45.00	368304
2013-02-11	44.96	45.12	44.16	44.21	417521
2013-02-12	44.17	45.71	43.84	45.31	957292
2013-02-13	45.50	46.95	45.27	46.48	1054955
2013-02-14	47.15	49.35	45.35	45.42	2251913
2013-02-15	45.58	45.79	43.50	44.22	1574230
2013-02-19	44.37	45.95	44.37	45.57	932476
2013-02-20	45.69	45.85	44.08	44.10	631835
2013-02-21	44.27	44.79	42.69	43.05	1156951
2013-02-22	43.40	44.38	43.38	44.24	633138
2013-02-25	44.44	44.44	42.85	42.86	579746
2013-02-26	43.03	43.95	42.76	42.81	581109
2013-02-27	42.85	43.95	42.75	43.91	1040108
2013-02-28	43.80	45.27	43.63	44.85	1165430
2013-03-01	44.67	46.49	44.01	46.15	1466586
2013-03-04	45.84	46.03	45.12	45.97	952335
2013-03-05	46.00	47.62	45.70	47.40	1408528
2013-03-06	46.03	47.98	45.78	47.25	1189951
2013-03-07	47.13	47.64	46.33	46.75	663368
2013-03-08	46.94	47.56	46.34	47.51	642430
2013-03-11	47.41	47.52	46.79	47.43	952075
2013-03-12	47.29	47.56	46.14	46.70	967219
2013-03-13	46.51	47.00	46.13	46.89	507954
2013-03-14	46.90	46.90	46.42	46.71	503068
2013-03-15	46.55	47.73	46.35	47.70	1336630
2013-03-18	47.20	48.50	46.83	47.97	790135
2013-03-19	48.00	50.09	48.00	49.33	2456702
2013-03-20	49.83	50.20	48.60	49.38	1007035
2013-03-21	49.47	49.71	48.06	48.20	729149
2013-03-22	48.63	49.00	48.37	48.78	498553
2013-03-25	49.16	50.33	48.94	49.80	1200549
2013-03-26	49.88	50.09	48.76	48.95	581139
2013-03-27	48.67	49.33	48.22	49.00	431495
2013-03-28	49.08	49.30	48.09	48.84	666293
2013-04-01	48.87	49.15	46.74	47.25	839206
2013-04-02	47.41	47.49	46.11	46.33	1027610
2013-04-03	46.26	46.26	44.02	44.45	1993107
2013-04-04	44.54	44.93	43.76	44.78	578160
2013-04-05	44.11	44.76	43.90	44.68	700645
2013-04-08	44.53	45.91	44.33	45.84	988174
2013-04-09	45.82	46.01	44.71	44.80	1865887
2013-04-10	42.49	44.40	42.23	44.27	8714755
2013-04-11	44.37	46.50	44.37	46.25	16512924
2013-04-12	45.94	46.74	45.30	46.21	1613459
2013-04-15	45.95	46.17	44.43	44.58	3042202
2013-04-16	45.21	46.50	45.15	46.08	1907617
2013-04-17	45.62	46.29	45.21	46.11	2093111
2013-04-18	46.00	46.63	45.50	46.22	2269975
2013-04-19	46.31	48.50	46.17	48.50	5859379
2013-04-22	48.36	48.59	47.32	47.75	2300125
2013-04-23	47.99	48.54	47.16	47.44	1748782
2013-04-24	47.40	47.81	47.37	47.75	1137922
2013-04-25	47.90	48.44	47.60	48.31	1283808
2013-04-26	48.33	48.40	47.64	48.01	1463371
2013-04-29	48.25	48.25	47.68	48.10	966384
2013-04-30	47.97	48.56	47.63	48.00	1982843
2013-05-01	48.76	48.76	47.71	48.38	2943509
2013-05-02	47.72	49.19	47.42	49.00	2199588
2013-05-03	49.48	49.82	48.60	49.75	2220717
2013-05-06	49.55	50.73	49.55	50.67	2437954
2013-05-07	50.90	51.11	50.22	50.72	1819156
2013-05-08	50.95	51.40	50.60	51.35	2088020
2013-05-09	51.43	51.55	50.22	50.43	1540290
2013-05-10	50.48	51.39	50.24	51.18	1530363
2013-05-13	51.18	51.76	50.87	51.75	1718703
2013-05-14	51.89	53.53	51.68	53.21	2477269
2013-05-15	53.15	53.18	52.00	52.53	2458890
2013-05-16	52.51	54.08	52.50	53.34	2217064
2013-05-17	53.82	53.85	52.83	53.53	2261355
2013-05-20	54.05	54.59	53.86	54.35	1508223
2013-05-21	54.53	54.95	54.40	54.85	1898361
2013-05-22	55.11	55.28	52.06	52.61	3126411
2013-05-23	51.98	53.11	51.40	52.44	1819716
2013-05-24	52.44	52.50	51.34	52.47	1270237
2013-05-28	53.21	53.83	52.62	53.06	2299043
2013-05-29	52.71	52.97	51.37	52.62	1948417
2013-05-30	52.76	53.12	51.92	52.26	1433183
2013-05-31	52.34	52.38	51.21	51.64	6359865
2013-06-03	51.81	51.90	50.17	50.20	2406911
2013-06-04	50.42	50.58	48.15	48.46	1777717
2013-06-05	48.40	48.98	47.39	47.75	2734616
2013-06-06	47.72	48.67	47.23	48.61	2021656
2013-06-07	49.05	49.93	47.96	49.41	1400304
2013-06-10	49.40	49.61	48.48	48.60	896509
2013-06-11	48.41	48.60	47.72	48.03	855513
2013-06-12	48.40	48.48	46.47	46.86	2407323
2013-06-13	46.94	50.12	46.72	50.04	2203817
2013-06-14	49.88	50.96	49.65	50.32	1253827
2013-06-17	50.86	51.90	50.40	51.88	1042635
2013-06-18	51.80	51.86	50.76	51.15	934795
2013-06-19	51.05	51.54	49.82	49.87	788302
2013-06-20	49.19	49.51	46.84	47.73	2655276
2013-06-21	48.12	48.36	45.15	45.62	5080662
2013-06-24	45.14	46.81	42.88	45.80	4561704
2013-06-25	46.08	48.43	46.04	47.84	1966125
2013-06-26	48.44	49.45	47.66	48.55	1108986
2013-06-27	48.73	49.82	48.59	49.03	2182097
2013-06-28	48.86	49.16	48.04	48.04	4708188
2013-07-01	48.31	50.09	48.31	49.92	2106006
2013-07-02	49.92	51.80	49.85	50.51	1814696
2013-07-03	50.52	51.31	50.23	50.55	763789
2013-07-05	50.60	50.74	48.55	49.20	1156796
2013-07-08	49.77	50.15	48.58	48.75	1184798
2013-07-09	48.94	50.15	47.38	47.76	2262340
2013-07-10	47.73	48.86	46.87	48.73	2023539
2013-07-11	49.49	50.27	49.39	49.87	1989345
2013-07-12	50.07	50.08	49.44	49.62	872096
2013-07-15	49.88	50.00	48.70	49.00	1320724
2013-07-16	49.05	49.41	48.26	49.29	1997128
2013-07-17	50.90	51.32	49.43	49.99	19649312
2013-07-18	50.63	51.20	50.60	50.80	3748277
2013-07-19	50.94	51.11	49.70	50.13	1933913
2013-07-22	50.23	50.35	48.76	49.76	2786501
2013-07-23	49.87	49.94	48.87	49.07	3761857
2013-07-24	49.02	49.45	45.90	46.65	6699076
2013-07-25	46.99	47.45	45.66	46.86	3306145
2013-07-26	46.87	47.09	46.42	46.65	2897635
2013-07-29	46.65	46.77	45.23	46.02	2735911
2013-07-30	46.01	46.50	45.31	45.55	2429425
2013-07-31	45.50	46.40	43.93	44.96	6744737
2013-08-01	45.42	46.38	44.25	44.52	4476461
2013-08-02	44.22	44.83	43.80	44.60	3568046
2013-08-05	44.34	45.70	44.19	44.44	2325737
2013-08-06	44.60	45.36	44.26	44.49	3362253
2013-08-07	44.31	44.92	44.07	44.83	2215895
2013-08-08	45.33	46.19	44.99	45.95	2430046
2013-08-09	45.93	46.39	45.28	45.72	1310798
2013-08-12	45.72	45.82	44.69	44.85	1456648
2013-08-13	45.05	45.05	43.29	43.44	3587158
2013-08-14	43.45	43.66	42.56	43.14	3073070
2013-08-15	42.39	42.40	40.61	41.93	4425213
2013-08-16	42.13	43.54	42.07	42.62	3098046
2013-08-19	42.52	43.53	41.79	41.83	1635736
2013-08-20	41.59	43.85	41.59	43.64	2234636
2013-08-21	43.29	44.50	42.76	43.22	3348479
2013-08-22	43.21	43.50	42.95	43.21	2336890
2013-08-23	43.47	43.47	41.72	42.15	2642171
2013-08-26	42.30	42.33	41.61	41.66	2081847
2013-08-27	41.04	41.91	40.65	41.90	1859153
2013-08-28	41.89	42.64	41.49	42.53	2425996
2013-08-29	42.40	42.89	42.19	42.57	1857113
2013-08-30	42.68	42.94	42.00	42.33	1836945
2013-09-03	42.74	43.00	41.24	41.95	2460829
2013-09-04	41.96	42.26	41.39	41.77	2423242
2013-09-05	41.88	42.96	41.85	42.80	2179849
2013-09-06	43.24	43.51	42.19	42.29	1935974
2013-09-09	42.52	43.25	42.35	43.19	1848433
2013-09-10	43.50	44.09	43.20	44.04	1301359
2013-09-11	43.91	44.71	43.66	44.25	2225751
2013-09-12	44.45	44.80	43.50	43.53	1591367
2013-09-13	43.99	44.12	43.12	43.75	1678671
2013-09-16	44.71	44.85	43.46	43.53	1532790
2013-09-17	43.50	44.23	43.50	44.00	951490
2013-09-18	43.88	46.45	42.87	45.47	5109731
2013-09-19	45.60	46.08	44.99	45.32	2015505
2013-09-20	45.25	45.44	43.77	44.04	2070457
2013-09-23	43.83	44.06	42.92	43.05	2117799
2013-09-24	43.14	44.43	42.95	43.61	2040281
2013-09-25	43.62	45.02	43.33	44.71	1635688
2013-09-26	44.73	45.05	43.57	43.68	1572706
2013-09-27	43.56	43.68	42.66	42.84	1389079
2013-09-30	42.50	43.44	42.50	43.02	1645844
2013-10-01	42.96	44.46	42.96	43.69	1211334
2013-10-02	43.62	44.15	43.24	43.95	1271766
2013-10-03	43.92	44.39	42.95	43.35	981064
2013-10-04	43.48	43.74	42.92	43.04	1733271
2013-10-07	43.93	44.73	43.42	44.14	2888236
2013-10-08	44.31	44.32	42.43	42.62	2004950
2013-10-09	42.66	43.09	41.90	42.76	1448968
2013-10-10	43.17	44.10	43.17	43.73	1501503
2013-10-11	43.54	44.09	43.45	43.72	1574937
2013-10-14	43.44	43.90	42.86	43.83	2034239
2013-10-15	43.76	43.90	42.38	42.43	3797337
2013-10-16	42.93	43.38	42.49	43.29	2898774
2013-10-17	43.06	44.08	43.06	43.93	2231396
2013-10-18	44.07	44.20	42.99	43.33	2027646
2013-10-21	42.80	42.80	40.44	41.51	6044304
2013-10-22	41.50	42.93	41.09	42.62	3632612
2013-10-23	42.25	43.65	41.99	43.63	1746101
2013-10-24	43.80	44.25	43.55	44.21	1870931
2013-10-25	44.36	44.70	43.92	44.16	1118282
2013-10-28	43.88	44.29	42.27	42.50	2947555
2013-10-29	42.71	43.06	42.31	42.59	2094954
2013-10-30	42.09	42.52	41.68	42.25	1200739
2013-10-31	42.02	42.13	40.95	41.14	2005379
2013-11-01	39.95	41.19	39.58	40.67	7100818
2013-11-04	43.64	44.74	42.96	43.77	8887945
2013-11-05	43.75	44.48	43.40	43.89	3018688
2013-11-06	44.32	44.68	43.90	44.12	2546764
2013-11-07	44.12	44.31	42.62	43.02	2586329
2013-11-08	42.99	43.24	41.98	43.12	2163724
2013-11-11	42.77	43.43	42.49	42.69	1338041
2013-11-12	42.80	43.08	41.90	42.20	1687267
2013-11-13	42.14	43.09	42.07	42.98	1526984
2013-11-14	43.36	45.04	43.08	44.80	2365875
2013-11-15	44.79	46.30	44.79	45.58	2370666
2013-11-18	45.80	46.16	45.36	45.55	2141687
2013-11-19	45.89	46.12	44.57	44.86	1749896
2013-11-20	45.08	46.08	44.45	44.85	2477540
2013-11-21	44.85	46.17	44.60	46.07	1657288
2013-11-22	46.16	47.48	46.09	46.73	2708353
2013-11-25	46.70	46.89	46.27	46.63	1729692
2013-11-26	46.85	48.46	46.55	47.87	3107315
2013-11-27	47.99	48.00	47.37	47.93	1151986
2013-11-29	48.00	48.00	47.16	47.39	249627
2013-12-02	47.46	47.77	46.96	47.40	937846
2013-12-03	47.37	47.84	47.11	47.62	920817
2013-12-04	47.30	48.00	46.99	47.29	1605954
2013-12-05	46.90	47.44	46.62	46.70	1415691
2013-12-06	47.17	47.30	46.68	47.16	1145939
2013-12-09	47.06	48.10	46.88	48.05	1581022
2013-12-10	47.95	48.20	47.42	47.65	1563707
2013-12-11	47.61	47.64	46.24	46.40	1391694
2013-12-12	46.25	46.89	46.09	46.73	1212915
2013-12-13	46.95	47.45	46.56	47.01	1142299
2013-12-16	47.35	47.38	46.36	46.91	913653
2013-12-17	47.00	47.29	46.45	47.03	798698
2013-12-18	47.04	49.05	46.84	48.90	2005074
2013-12-19	48.40	48.65	47.35	47.37	1682122
2013-12-20	47.56	48.26	47.43	48.23	1087911
2013-12-23	48.33	49.20	48.33	49.10	948555
2013-12-24	49.30	49.75	48.86	49.38	398751
2013-12-26	49.36	49.76	49.23	49.47	617666
2013-12-27	49.02	49.66	48.57	49.66	636938
2013-12-30	49.94	50.33	49.07	49.30	998949
2013-12-31	49.30	49.78	49.02	49.47	1019904
2014-01-02	49.75	51.35	48.84	49.88	3204665
2014-01-03	49.68	50.39	49.08	49.98	1153039
2014-01-06	50.22	50.30	49.00	49.06	1215978
2014-01-07	49.24	49.41	48.08	48.10	1957073
2014-01-08	48.12	48.60	47.71	48.09	1467062
2014-01-09	48.46	49.26	48.02	48.34	1437133
2014-01-10	48.50	49.23	48.35	49.17	1195067
2014-01-13	49.19	49.27	47.84	48.00	1027914
2014-01-14	48.30	48.32	47.63	47.96	637675
2014-01-15	48.06	48.17	47.26	47.95	935050
2014-01-16	47.84	48.18	47.39	47.47	751003
2014-01-17	47.53	47.72	46.65	46.70	910105
2014-01-21	47.21	47.57	46.89	47.53	1242048
2014-01-22	47.69	48.37	47.58	48.31	1240300
2014-01-23	48.01	48.09	46.74	46.99	1642599
2014-01-24	46.50	46.60	45.30	45.70	1713144
2014-01-27	45.70	46.15	44.68	45.42	1055691
2014-01-28	45.58	46.96	45.58	46.83	724797
2014-01-29	46.19	47.05	45.82	46.69	1354406
2014-01-30	47.10	47.38	45.13	45.21	2390392
2014-01-31	44.44	45.96	44.28	45.57	1688404
2014-02-03	45.57	45.68	44.59	45.19	1360745
2014-02-04	45.59	46.09	45.09	45.77	1085243
2014-02-05	45.64	46.14	45.08	45.37	960762
2014-02-06	45.52	46.44	44.98	46.06	1315108
2014-02-07	46.21	46.88	46.00	46.78	732101
2014-02-10	46.46	46.85	45.73	45.87	1075841
2014-02-11	45.82	45.94	44.98	45.27	1804225
2014-02-12	45.38	46.62	45.29	46.51	1420705
2014-02-13	46.07	46.54	45.77	46.37	886915
2014-02-14	46.22	47.01	45.96	46.86	486825
2014-02-18	47.05	47.38	46.45	46.75	1187748
2014-02-19	46.42	46.67	45.92	46.19	1056686
2014-02-20	46.40	46.61	45.17	45.40	1172275
2014-02-21	45.41	46.46	45.22	46.22	1994652
2014-02-24	46.26	47.16	45.62	45.75	2448213
2014-02-25	45.64	47.90	44.08	45.22	5204275
2014-02-26	45.23	47.04	45.23	46.65	3764567
2014-02-27	46.75	48.60	46.74	47.49	4526049
2014-02-28	47.53	48.02	47.26	47.46	2029355
2014-03-03	47.09	47.64	46.64	47.35	1800037
2014-03-04	47.73	48.77	47.26	48.14	1996913
2014-03-05	48.52	48.58	47.55	47.77	1160073
2014-03-06	48.00	48.32	47.56	48.15	1378468
2014-03-07	48.27	48.39	47.18	47.53	1545791
2014-03-10	47.43	47.55	47.09	47.51	640436
2014-03-11	47.60	48.28	47.09	47.40	558195
2014-03-12	47.10	47.25	46.49	46.90	1213587
2014-03-13	47.12	47.72	46.05	46.26	1470569
2014-03-14	46.22	46.71	45.53	46.25	1291836
2014-03-17	46.52	47.10	46.02	46.24	548009
2014-03-18	46.24	47.46	46.23	46.55	1015850
2014-03-19	46.76	47.46	46.29	46.49	1868274
2014-03-20	46.42	46.77	46.03	46.08	901905
2014-03-21	46.12	46.52	44.80	44.91	2345167
2014-03-24	45.20	45.32	44.19	44.40	949646
2014-03-25	44.52	45.00	44.43	44.68	950669
2014-03-26	44.81	44.82	43.58	43.60	1026829
2014-03-27	43.50	44.06	43.05	43.42	2292959
2014-03-28	43.68	43.95	43.30	43.93	1873367
2014-03-31	43.96	44.22	43.27	43.45	1912057
2014-04-01	43.50	44.11	42.88	44.10	2850210
2014-04-02	44.09	45.04	44.06	44.61	1079039
2014-04-03	44.66	44.87	43.26	43.99	3017425
2014-04-04	44.43	44.91	43.07	43.65	2163467
2014-04-07	43.44	43.59	42.37	42.41	1608190
2014-04-08	42.56	43.50	42.42	42.99	1891324
2014-04-09	43.14	43.42	42.66	43.02	1597288
2014-04-10	43.03	43.53	42.46	42.83	1215104
2014-04-11	42.68	42.76	41.69	41.95	1804066
2014-04-14	42.13	42.60	41.90	42.40	1181556
2014-04-15	42.36	42.89	41.18	42.06	2920396
2014-04-16	42.28	42.35	41.42	41.94	1914195
2014-04-17	41.91	42.48	41.91	42.02	1105690
2014-04-21	42.10	42.45	41.78	42.08	613708
2014-04-22	42.25	42.92	41.93	42.54	2078667
2014-04-23	42.62	42.78	41.98	42.15	1011107
2014-04-24	42.28	42.80	42.00	42.44	1230700
2014-04-25	42.28	42.28	41.56	41.85	1499971
2014-04-28	41.89	42.87	41.86	42.00	1653969
2014-04-29	41.87	42.13	41.54	41.67	999214
2014-04-30	41.51	42.16	41.44	42.05	2867955
2014-05-01	42.36	43.14	41.79	42.73	2381113
2014-05-02	42.70	43.22	42.41	42.66	2243781
2014-05-05	39.40	39.78	36.36	39.04	16245556
2014-05-06	38.93	39.11	36.76	37.57	6417155
2014-05-07	37.59	38.18	37.19	37.50	3226959
2014-05-08	37.24	37.70	36.75	36.92	2037869
2014-05-09	36.88	37.09	36.76	36.95	1970226
2014-05-12	37.05	37.39	36.80	37.31	2544810
2014-05-13	37.17	37.80	36.58	36.61	3670506
2014-05-14	36.60	36.73	35.80	36.61	4641399
2014-05-15	36.65	36.79	36.04	36.22	3910832
2014-05-16	36.22	36.60	36.13	36.22	3012352
2014-05-19	36.07	36.29	35.91	36.01	1390454
2014-05-20	35.98	36.15	34.77	35.12	3247201
2014-05-21	35.22	35.53	35.01	35.22	1931215
2014-05-22	35.25	36.39	35.03	36.20	2819731
2014-05-23	36.21	36.94	36.11	36.61	2235592
2014-05-27	36.68	37.32	36.67	37.13	2131886
2014-05-28	37.25	38.02	37.25	37.73	3557408
2014-05-29	37.89	38.39	37.22	37.41	2548937
2014-05-30	37.36	37.57	37.12	37.18	1841250
2014-06-02	37.27	37.37	36.83	37.18	956121
2014-06-03	37.01	37.20	36.75	37.07	915756
2014-06-04	37.02	37.31	36.96	37.06	838803
2014-06-05	37.30	37.46	37.03	37.14	1231252
2014-06-06	37.20	37.39	36.96	37.23	997492
2014-06-09	37.16	37.78	37.16	37.43	1271420
2014-06-10	37.23	37.23	36.39	36.45	1679890
2014-06-11	36.30	36.52	36.08	36.13	835488
2014-06-12	36.08	36.56	36.00	36.28	1031644
2014-06-13	36.27	36.51	35.98	36.11	918776
2014-06-16	36.10	36.10	35.54	35.58	1851050
2014-06-17	35.52	35.95	35.30	35.78	3928648
2014-06-18	35.80	36.43	35.78	36.09	1443991
2014-06-19	36.15	36.50	35.51	35.59	1072511
2014-06-20	35.68	35.68	34.87	35.20	2387251
2014-06-23	35.20	35.99	35.15	35.75	2519494
2014-06-24	35.75	36.80	35.50	36.34	2463498
2014-06-25	36.21	36.95	36.08	36.91	1251118
2014-06-26	36.84	36.86	36.29	36.64	983626
2014-06-27	36.60	36.88	36.20	36.25	2821536
2014-06-30	36.25	37.84	35.90	37.71	2845661
2014-07-01	37.94	38.41	37.73	38.07	2118660
2014-07-02	38.22	38.22	37.85	38.07	1259738
2014-07-03	38.08	38.44	37.83	38.33	786624
2014-07-07	39.03	39.03	38.21	38.56	2034434
2014-07-08	38.57	38.62	38.17	38.33	1858342
2014-07-09	38.51	38.78	38.29	38.77	1126960
2014-07-10	38.41	38.57	37.93	38.53	1264656
2014-07-11	38.54	38.54	37.81	37.89	1368692
2014-07-14	38.05	38.15	37.01	37.14	1517911
2014-07-15	37.19	37.50	37.13	37.29	1432725
2014-07-16	37.36	37.78	37.25	37.59	1679671
2014-07-17	37.40	37.47	36.10	36.15	2009555
2014-07-18	36.21	36.80	36.15	36.72	1388728
2014-07-21	36.66	36.84	36.51	36.75	862613
2014-07-22	37.49	38.07	37.01	37.86	2956610
2014-07-23	38.00	38.88	37.64	38.79	1967827
2014-07-24	38.74	38.97	38.19	38.38	1648166
2014-07-25	38.23	38.39	37.86	38.04	1702786
2014-07-28	38.21	38.25	37.62	38.10	1552358
2014-07-29	38.07	38.18	37.91	37.98	1720660
2014-07-30	37.99	38.05	37.18	37.24	1101078
2014-07-31	37.00	37.15	36.71	36.76	2100274
2014-08-01	36.73	37.15	35.99	36.10	1758982
2014-08-04	36.32	39.35	36.25	37.57	4779258
2014-08-05	37.72	38.45	37.40	37.95	2462157
2014-08-06	37.79	38.70	37.72	38.61	2795955
2014-08-07	38.74	38.90	38.19	38.84	3115429
2014-08-08	39.08	39.83	38.70	39.79	1520832
2014-08-11	39.79	40.26	39.55	40.00	1842391
2014-08-12	39.95	40.42	39.68	39.80	1182050
2014-08-13	40.02	40.86	39.58	40.73	1394344
2014-08-14	40.69	40.99	40.22	40.38	988001
2014-08-15	40.47	40.75	39.84	40.20	1474047
2014-08-18	40.29	40.80	40.04	40.76	822364
2014-08-19	40.94	41.14	40.76	40.87	568679
2014-08-20	40.79	41.31	40.67	41.22	624960
2014-08-21	41.30	41.30	40.56	40.83	1254310
2014-08-22	40.75	40.80	40.25	40.46	627156
2014-08-25	40.61	40.82	40.21	40.48	636412
2014-08-26	40.59	40.59	40.12	40.46	430138
2014-08-27	40.49	40.65	40.20	40.22	427756
2014-08-28	40.05	40.89	39.89	40.86	810110
2014-08-29	40.85	40.90	40.48	40.77	642596
2014-09-02	40.80	41.67	40.77	41.56	1848624
2014-09-03	41.56	41.86	40.87	40.93	850637
2014-09-04	40.95	41.42	40.59	40.86	807719
2014-09-05	40.79	41.27	40.65	41.23	636877
2014-09-08	41.27	41.50	40.99	41.01	463779
2014-09-09	40.94	41.17	40.86	41.00	929832
2014-09-10	40.83	41.00	40.28	40.75	549942
2014-09-11	40.59	40.91	40.59	40.70	508018
2014-09-12	40.67	40.76	39.36	39.62	1368848
2014-09-15	39.53	40.06	39.47	39.61	775702
2014-09-16	39.56	40.00	39.33	39.77	627252
2014-09-17	39.91	41.10	39.77	40.22	1176821
2014-09-18	40.25	40.94	40.25	40.90	800372
2014-09-19	41.09	41.26	40.02	40.26	1060535
2014-09-22	39.24	39.76	38.27	38.80	2689986
2014-09-23	38.53	38.87	38.39	38.60	1093211
2014-09-24	38.77	39.23	38.36	38.98	1175078
2014-09-25	38.96	38.96	38.42	38.42	959137
2014-09-26	38.43	38.81	38.21	38.42	738896
2014-09-29	38.00	38.11	37.45	37.64	1654161
2014-09-30	37.73	38.17	37.18	37.20	1434841
2014-10-01	36.95	37.05	36.15	36.44	1919697
2014-10-02	36.44	36.73	36.06	36.60	1702271
2014-10-03	36.72	37.51	36.50	37.08	909078
2014-10-06	37.30	37.74	37.08	37.10	975550
2014-10-07	36.84	37.27	36.54	36.56	1127481
2014-10-08	36.56	37.13	36.00	37.02	773139
2014-10-09	36.95	37.32	36.01	36.07	621413
2014-10-10	35.90	36.18	35.01	35.04	1592147
2014-10-13	34.88	35.47	33.74	33.91	2409491
2014-10-14	34.07	34.29	33.50	33.86	1993064
2014-10-15	33.53	34.42	32.91	34.10	2276705
2014-10-16	33.90	34.68	33.45	34.42	1474849
2014-10-17	34.70	37.12	34.51	36.86	5994267
2014-10-20	36.67	37.23	36.55	37.22	2518002
2014-10-21	37.56	38.98	37.56	38.12	3767104
2014-10-22	38.33	38.92	38.11	38.16	1662032
2014-10-23	38.62	40.24	38.59	39.51	2590788
2014-10-24	39.46	39.78	39.31	39.69	1127796
2014-10-27	39.56	39.96	39.20	39.93	1193153
2014-10-28	40.00	40.46	39.61	40.35	1284354
2014-10-29	40.15	40.31	39.00	39.48	1557993
2014-10-30	39.39	39.82	39.19	39.52	1678035
2014-10-31	39.98	41.08	39.57	41.01	3098968
2014-11-03	40.99	41.89	40.95	41.08	2577507
2014-11-04	41.23	41.61	40.27	40.56	3482594
2014-11-05	39.60	42.50	39.60	41.10	3117592
2014-11-06	41.07	43.21	41.02	42.71	2554682
2014-11-07	42.55	43.01	42.33	42.79	1718678
2014-11-10	42.88	43.12	42.41	42.78	2252082
2014-11-11	42.79	43.71	42.70	43.39	1804491
2014-11-12	43.11	43.86	42.74	43.03	988903
2014-11-13	42.96	43.58	42.96	43.01	260243
2014-11-14	42.63	43.19	42.42	42.97	1179360
2014-11-17	42.83	43.07	42.67	42.82	1044939
2014-11-18	42.66	43.52	42.54	43.38	1920190
2014-11-19	43.39	43.39	42.60	42.94	1128336
2014-11-20	42.45	44.74	42.37	44.54	4418670
2014-11-21	45.54	46.45	45.01	45.79	5546268
2014-11-24	46.25	46.83	45.78	46.69	3458553
2014-11-25	46.81	46.94	46.02	46.29	1813946
2014-11-26	46.25	46.34	45.63	45.96	992321
2014-11-28	45.85	46.19	45.55	46.02	510065
2014-12-01	45.83	45.83	44.97	45.01	1318207
2014-12-02	45.05	45.98	44.80	45.74	1466227
2014-12-03	45.92	46.32	45.38	45.65	964599
2014-12-04	45.69	46.01	45.40	45.61	1374904
2014-12-05	45.64	45.84	45.49	45.72	873168
2014-12-08	45.72	45.99	45.26	45.32	1471030
2014-12-09	45.17	45.51	44.85	45.36	1371133
2014-12-10	45.29	45.61	44.04	44.27	1356927
2014-12-11	44.42	44.76	43.68	43.76	1112021
2014-12-12	43.43	43.87	42.82	42.88	1617257
2014-12-15	43.21	43.27	42.13	42.23	1478183
2014-12-16	42.21	43.05	41.79	41.81	1464455
2014-12-17	41.82	43.62	41.82	43.59	1525786
2014-12-18	43.39	44.11	42.86	43.61	1894096
2014-12-19	43.97	44.00	42.85	43.43	2170957
2014-12-22	43.34	43.46	42.30	43.31	1728655
2014-12-23	43.33	44.00	43.12	43.52	1133708
2014-12-24	43.60	44.01	43.53	43.91	356889
2014-12-26	44.12	44.48	43.65	44.44	1771262
2014-12-29	44.39	44.98	44.10	44.83	1996355
2014-12-30	44.66	44.83	44.14	44.53	1410487
2014-12-31	44.55	45.31	44.18	44.49	1156123
2015-01-02	44.59	44.89	43.69	44.19	1003129
2015-01-05	43.60	43.81	42.84	43.38	1210995
2015-01-06	43.47	43.48	42.23	42.72	912451
2015-01-07	43.20	44.26	42.66	44.00	1640083
2015-01-08	44.30	44.67	44.00	44.48	1019299
2015-01-09	44.72	45.66	44.64	45.21	1109864
2015-01-12	45.31	45.47	44.88	45.35	1256670
2015-01-13	45.85	46.19	44.30	45.17	1598045
2015-01-14	44.74	45.38	44.19	45.33	1403114
2015-01-15	45.76	46.06	44.90	45.33	2516616
2015-01-16	45.32	45.60	44.74	45.54	2439248
2015-01-20	45.48	46.14	45.38	46.03	1307401
2015-01-21	46.02	46.52	45.61	46.47	1173535
2015-01-22	46.80	47.13	46.17	47.01	1018014
2015-01-23	47.00	47.49	46.59	46.83	1057275
2015-01-26	46.88	47.61	46.45	47.20	1307742
2015-01-27	46.81	47.22	46.34	47.05	1296481
2015-01-28	47.40	47.44	45.90	45.95	906994
2015-01-29	46.01	46.21	45.18	46.06	963851
2015-01-30	45.72	46.91	45.59	46.50	1442769
2015-02-02	46.50	46.92	45.86	46.86	1499903
2015-02-03	47.10	47.85	46.84	47.50	1448225
2015-02-04	47.15	47.77	46.88	47.46	1321299
2015-02-05	47.49	47.83	46.94	46.99	1195214
2015-02-06	46.99	47.12	46.62	47.01	1149449
2015-02-09	46.61	47.23	46.61	46.77	789248
2015-02-10	47.04	47.54	46.51	47.30	454667
2015-02-11	47.17	48.30	47.11	47.94	1594222
2015-02-12	48.13	48.59	47.71	48.34	665520
2015-02-13	48.34	49.12	48.22	48.86	1703921
2015-02-17	48.63	48.77	48.03	48.09	2171135
2015-02-18	48.03	48.03	47.39	47.51	1424099
2015-02-19	47.22	47.88	47.18	47.24	1780808
2015-02-20	47.08	47.73	46.69	47.48	2616283
2015-02-23	47.32	47.37	46.20	46.49	2649882
2015-02-24	47.38	49.32	46.43	47.84	3178406
2015-02-25	47.80	48.20	47.12	47.17	1322550
2015-02-26	46.97	47.30	46.19	46.47	829121
2015-02-27	46.34	46.50	45.58	46.00	1218775
2015-03-02	46.11	46.67	45.79	46.60	1136262
2015-03-03	46.40	46.61	45.85	46.23	793263
2015-03-04	46.16	46.50	45.77	46.42	1011097
2015-03-05	46.52	46.67	46.00	46.40	729657
2015-03-06	46.00	46.19	45.20	45.46	1253979
2015-03-09	45.42	46.11	45.35	46.04	1013722
2015-03-10	45.74	46.04	45.35	45.39	486147
2015-03-11	45.55	45.65	45.12	45.18	563835
2015-03-12	45.10	45.99	45.10	45.89	1182790
2015-03-13	45.57	46.13	45.32	46.01	888487
2015-03-16	46.12	46.19	45.50	45.75	743653
2015-03-17	45.37	45.55	44.54	44.80	975213
2015-03-18	44.77	45.19	43.77	45.15	1812270
2015-03-19	45.14	45.23	43.75	43.92	2513589
2015-03-20	44.41	44.78	44.13	44.66	2406211
2015-03-23	44.79	44.97	44.30	44.31	847022
2015-03-24	44.19	45.01	44.19	44.92	1116318
2015-03-25	45.07	45.79	44.61	44.73	1357230
2015-03-26	44.51	44.69	44.21	44.41	735858
2015-03-27	44.42	45.28	44.33	45.23	762016
2015-03-30	45.44	46.39	45.44	46.24	830730
2015-03-31	46.27	46.56	45.46	45.48	1276338
2015-04-01	45.49	46.05	44.94	45.93	1373713
2015-04-02	46.11	46.93	45.66	46.78	1251418
2015-04-06	47.19	47.35	46.68	47.31	1080263
2015-04-07	47.18	47.38	46.75	46.89	834573
2015-04-08	47.20	47.70	46.98	47.60	917951
2015-04-09	47.42	47.61	47.16	47.35	976744
2015-04-10	47.48	47.77	46.98	47.11	1311314
2015-04-13	47.09	47.43	46.65	47.11	568114
2015-04-14	47.20	47.24	45.61	46.47	1567463
2015-04-15	46.43	47.20	46.27	46.57	753647
2015-04-16	46.37	46.37	45.36	45.47	1057124
2015-04-17	45.35	45.60	44.88	45.10	1746629
2015-04-20	45.26	45.84	44.80	45.45	1622174
2015-04-21	45.51	46.24	45.49	46.20	1226417
2015-04-22	46.25	47.18	46.03	46.91	2021465
2015-04-23	46.70	47.00	46.29	46.70	1203089
2015-04-24	46.72	47.65	46.61	47.49	880823
2015-04-27	47.50	47.77	47.22	47.43	953898
2015-04-28	47.29	47.75	47.12	47.74	944928
2015-04-29	47.43	47.84	47.00	47.31	1451051
2015-04-30	47.02	47.45	46.67	47.41	1297137
2015-05-01	47.51	48.31	47.09	47.82	2811131
2015-05-04	48.15	49.69	47.09	47.28	2183848
2015-05-05	47.04	47.31	45.04	45.39	2127598
2015-05-06	45.54	45.58	44.97	45.28	1233622
2015-05-07	45.15	45.99	45.07	45.67	1029929
2015-05-08	46.19	46.87	46.19	46.74	1094216
2015-05-11	46.56	46.79	45.65	45.72	733567
2015-05-12	45.35	45.83	45.19	45.24	733404
2015-05-13	45.35	46.06	45.35	45.79	1060888
2015-05-14	46.04	46.67	45.90	46.64	437371
2015-05-15	46.81	47.04	46.47	46.97	632396
2015-05-18	46.68	47.28	46.60	46.80	1138179
2015-05-19	46.92	47.41	46.56	46.71	1123384
2015-05-20	46.84	47.51	46.58	47.42	957620
2015-05-21	47.39	47.55	46.11	46.47	1023403
2015-05-22	46.35	46.73	46.12	46.49	1304269
2015-05-26	46.32	46.74	46.13	46.53	1499421
2015-05-27	46.62	46.72	46.34	46.65	913297
2015-05-28	46.42	47.55	46.42	47.43	1526168
2015-05-29	47.31	47.47	46.80	46.95	1313518
2015-06-01	47.07	47.52	46.97	47.33	819954
2015-06-02	47.29	47.66	46.92	47.43	484731
2015-06-03	47.70	47.75	46.74	46.88	590063
2015-06-04	46.62	46.77	46.06	46.10	646462
2015-06-05	45.91	46.19	45.56	45.77	660415
2015-06-08	45.75	45.87	45.36	45.37	512144
2015-06-09	45.28	45.50	44.86	45.15	843571
2015-06-10	45.39	46.07	45.22	45.58	758668
2015-06-11	45.76	46.45	45.55	46.28	753847
2015-06-12	45.94	46.20	45.71	45.95	507072
2015-06-15	45.83	45.84	45.40	45.73	441052
2015-06-16	45.44	46.00	45.40	45.84	411611
2015-06-17	46.00	46.00	45.14	45.44	698827
2015-06-18	45.48	46.60	45.35	46.36	562228
2015-06-19	46.42	46.42	45.81	45.99	760634
2015-06-22	46.08	47.01	46.02	46.11	926565
2015-06-23	46.25	46.59	46.25	46.52	799017
2015-06-24	46.66	47.30	46.44	47.09	1014515
2015-06-25	47.14	47.14	46.43	46.46	531282
2015-06-26	46.62	46.96	46.15	46.94	1121718
2015-06-29	46.57	47.07	46.08	46.12	1063748
2015-06-30	46.40	46.81	46.02	46.72	1020220
2015-07-01	46.95	47.43	46.49	47.40	659960
2015-07-02	47.58	48.36	47.41	47.91	1375494
2015-07-06	47.64	48.94	47.39	48.60	1148521
2015-07-07	48.85	48.96	47.91	48.57	710620
2015-07-08	48.28	48.42	48.01	48.23	868514
2015-07-09	48.65	48.82	47.90	47.94	596251
2015-07-10	48.19	48.64	47.83	48.21	598494
2015-07-13	48.58	48.66	47.86	48.30	553494
2015-07-14	48.19	48.62	47.85	48.02	693448
2015-07-15	48.11	48.63	47.86	48.54	690451
2015-07-16	48.63	48.63	47.99	48.23	827890
2015-07-17	48.29	48.44	47.62	47.89	761406
2015-07-20	47.90	48.21	47.65	48.03	538712
2015-07-21	47.94	48.04	47.64	47.78	791009
2015-07-22	47.66	49.65	47.66	49.53	764643
2015-07-23	49.51	49.75	48.40	48.83	741475
2015-07-24	48.86	48.86	48.28	48.57	598161
2015-07-27	48.35	48.84	48.06	48.64	593414
2015-07-28	48.92	49.03	48.39	48.70	765544
2015-07-29	48.63	49.44	48.44	49.15	755378
2015-07-30	49.05	49.60	48.45	49.49	1185546
2015-07-31	47.89	48.08	45.18	45.52	5386968
2015-08-03	44.62	45.69	43.06	44.42	3426567
2015-08-04	44.42	44.90	44.00	44.47	1584204
2015-08-05	44.64	44.86	44.16	44.35	1208857
2015-08-06	44.43	44.47	43.57	44.13	1512299
2015-08-07	44.04	44.05	43.01	43.39	1176119
2015-08-10	43.46	43.80	43.03	43.19	1375791
2015-08-11	43.02	43.60	43.00	43.16	1545890
2015-08-12	43.10	43.50	42.65	43.38	2009623
2015-08-13	43.53	43.86	43.11	43.20	2681105
2015-08-14	43.40	43.52	43.07	43.39	1345870
2015-08-17	43.10	43.70	43.03	43.53	1779619
2015-08-18	43.55	44.04	43.40	43.65	1985691
2015-08-19	43.25	43.79	43.10	43.47	2034303
2015-08-20	43.33	44.64	43.03	43.50	1338726
2015-08-21	43.07	43.16	41.93	41.95	1784910
2015-08-24	41.84	41.90	39.93	40.55	2379764
2015-08-25	41.54	41.62	39.17	39.17	2072886
2015-08-26	40.15	40.57	39.71	40.55	2480945
2015-08-27	41.02	41.21	39.99	40.79	1481481
2015-08-28	40.54	41.06	40.42	40.85	1153954
2015-08-31	40.81	41.32	40.21	40.30	946870
2015-09-01	40.44	40.44	39.50	39.65	1264600
2015-09-02	40.07	40.12	39.50	39.91	849235
2015-09-03	40.07	40.40	39.86	40.04	817044
2015-09-04	39.86	40.00	39.23	39.64	720652
2015-09-08	40.35	40.35	39.69	40.01	920466
2015-09-09	40.40	40.65	39.62	39.67	947661
2015-09-10	39.56	40.40	39.39	39.90	1256267
2015-09-11	39.98	40.51	39.89	40.16	2027528
2015-09-14	40.18	40.45	40.03	40.22	1353332
2015-09-15	40.33	40.53	39.75	40.42	1302590
2015-09-16	40.33	41.01	40.20	40.64	1059124
2015-09-17	40.70	41.21	40.44	40.87	1687408
2015-09-18	40.37	40.93	39.88	40.01	1714723
2015-09-21	40.22	40.91	40.19	40.51	2317482
2015-09-22	40.10	40.32	39.42	39.93	874039
2015-09-23	39.85	39.99	39.32	39.49	792238
2015-09-24	39.31	39.51	38.79	39.14	647340
2015-09-25	39.37	39.60	38.73	38.97	800873
2015-09-28	38.87	38.92	37.45	37.72	1689784
2015-09-29	37.87	37.88	36.97	37.15	1391606
2015-09-30	37.51	37.90	37.28	37.63	2064708
2015-10-01	37.60	38.03	37.33	37.60	968129
2015-10-02	37.74	38.46	37.32	37.84	2276939
2015-10-05	38.00	39.28	37.78	39.19	2121531
2015-10-06	39.24	39.41	38.50	38.54	1252748
2015-10-07	38.99	39.92	38.90	39.85	3425552
2015-10-08	39.75	39.91	38.71	39.06	1025592
2015-10-09	39.08	39.39	38.73	38.94	751429
2015-10-12	38.90	39.38	38.90	39.34	740100
2015-10-13	38.81	38.86	38.09	38.20	1052253
2015-10-14	38.28	38.66	37.91	38.04	906474
2015-10-15	38.14	38.69	37.65	38.16	664195
2015-10-16	38.17	38.21	37.85	38.10	820255
2015-10-19	38.05	38.60	38.00	38.60	1450892
2015-10-20	38.56	39.12	38.30	38.50	432470
2015-10-21	38.48	39.00	38.45	38.77	971248
2015-10-22	38.92	38.97	37.67	37.85	2711531
2015-10-23	38.15	38.83	38.15	38.71	1708930
2015-10-26	38.83	40.55	38.53	40.26	1689847
2015-10-27	40.19	40.22	39.28	39.62	1266781
2015-10-28	39.61	40.26	39.02	39.96	947181
2015-10-29	39.68	39.88	39.29	39.38	627363
2015-10-30	39.35	39.45	38.91	39.10	1326978
2015-11-02	39.00	40.25	38.88	40.20	1356545
2015-11-03	40.06	40.19	39.78	39.96	939520
2015-11-04	39.94	40.36	39.49	39.69	1306310
2015-11-05	41.84	43.51	41.63	42.53	3667934
2015-11-06	42.13	42.75	41.69	42.18	1562460
2015-11-09	42.19	42.23	41.63	41.89	871289
2015-11-10	41.94	42.87	41.78	42.57	1660048
2015-11-11	42.80	42.80	42.11	42.14	892618
2015-11-12	41.90	42.13	40.96	41.20	1217711
2015-11-13	41.23	41.77	40.91	41.40	1164644
2015-11-16	41.40	42.00	40.98	41.96	1189048
2015-11-17	42.23	42.38	41.36	41.52	1150342
2015-11-18	41.58	41.92	41.40	41.81	894692
2015-11-19	41.83	41.88	41.23	41.39	635763
2015-11-20	41.54	41.70	40.98	41.03	760764
2015-11-23	41.10	42.08	40.50	41.70	1032462
2015-11-24	41.03	41.64	40.84	41.51	1047918
2015-11-25	41.55	42.06	41.34	41.83	772102
2015-11-27	41.83	42.63	41.83	42.24	241108
2015-11-30	42.15	42.29	40.94	41.31	1251627
2015-12-01	41.55	41.65	40.96	41.44	918575
2015-12-02	41.21	41.33	40.28	40.36	734835
2015-12-03	40.44	40.44	39.62	39.82	809849
2015-12-04	39.88	40.94	39.86	40.70	615345
2015-12-07	40.57	40.62	39.49	39.85	1111071
2015-12-08	39.54	39.73	39.22	39.27	806762
2015-12-09	39.21	39.99	39.00	39.62	1066739
2015-12-10	39.61	40.04	39.45	39.64	609844
2015-12-11	39.22	39.37	38.21	38.47	1332047
2015-12-14	38.40	38.52	36.85	37.53	1735481
2015-12-15	37.67	37.88	37.23	37.63	2456338
2015-12-16	37.75	37.86	37.07	37.46	1889988
2015-12-17	37.68	38.10	37.43	37.76	1566713
2015-12-18	37.76	38.03	37.13	37.49	1891914
2015-12-21	37.54	37.72	36.86	36.94	1750887
2015-12-22	37.07	37.33	35.96	37.26	3286918
2015-12-23	37.45	37.59	36.99	37.41	1411288
2015-12-24	37.39	38.06	37.33	37.85	299507
2015-12-28	37.72	37.81	36.97	37.27	610860
2015-12-29	37.36	37.66	37.20	37.61	505755
2015-12-30	37.50	37.50	36.34	36.48	1040608
2015-12-31	36.41	36.90	36.21	36.67	1309905
2016-01-04	36.19	36.46	35.92	36.36	1397731
2016-01-05	35.92	36.41	34.43	34.60	4339606
2016-01-06	34.69	35.09	33.70	33.92	3063821
2016-01-07	33.50	33.92	33.24	33.49	2472681
2016-01-08	33.79	34.37	33.27	33.99	2823588
2016-01-11	34.10	34.30	32.97	33.24	1277575
2016-01-12	33.39	33.67	32.50	32.98	1349722
2016-01-13	33.25	33.84	32.41	32.51	2812869
2016-01-14	32.75	33.75	32.07	33.55	3470422
2016-01-15	32.83	33.56	32.27	33.34	2269816
2016-01-19	33.61	33.78	32.46	32.71	1681507
2016-01-20	32.11	33.00	30.95	32.60	2496854
2016-01-21	32.48	33.58	32.48	32.68	1423111
2016-01-22	33.16	34.27	32.95	33.23	1962472
2016-01-25	33.15	33.46	32.23	32.48	2011835
2016-01-26	32.57	33.11	32.36	32.96	1258786
2016-01-27	32.98	33.34	32.29	32.63	1128723
2016-01-28	32.99	33.17	32.02	32.16	1028661
2016-01-29	32.37	32.86	31.97	32.80	1492449
2016-02-01	32.70	33.61	32.61	33.30	1147745
2016-02-02	32.91	32.91	31.79	31.85	1044890
2016-02-03	32.00	32.00	30.59	31.31	2354171
2016-02-04	31.25	32.21	31.16	31.98	1405617
2016-02-05	31.74	31.90	30.54	30.81	3085537
2016-02-08	30.50	30.50	28.83	29.36	3625592
2016-02-09	29.16	29.31	28.59	28.83	2655121
2016-02-10	29.17	29.60	28.74	28.77	1570356
2016-02-11	28.41	28.83	27.98	28.11	1631794
2016-02-12	28.39	28.60	28.07	28.45	1099250
2016-02-16	28.87	29.68	28.73	29.60	1077770
2016-02-17	30.34	31.88	30.05	31.19	2232835
2016-02-18	31.30	31.46	30.57	31.04	1284765
2016-02-19	30.77	31.24	30.50	31.06	1710893
2016-02-22	31.23	32.19	31.12	32.07	2199757
2016-02-23	31.72	31.75	30.93	31.04	2388980
2016-02-24	31.25	31.99	29.21	30.10	4409816
2016-02-25	30.54	32.11	29.64	31.92	2456546
2016-02-26	32.03	32.79	31.44	32.63	1546579
2016-02-29	32.70	33.47	31.88	31.97	1908591
2016-03-01	31.97	31.97	31.97	32.73	1414008
2016-03-02	32.49	33.37	32.43	33.33	1153683
2016-03-03	33.60	33.60	33.60	33.89	1688219
2016-03-04	33.89	33.89	33.89	34.27	1511830
2016-03-07	34.02	34.38	33.45	34.35	1056661
2016-03-08	34.22	34.34	33.51	33.55	1111573
2016-03-09	33.55	33.55	33.55	34.23	1265766
2016-03-10	34.42	34.56	32.89	33.28	1746840
2016-03-11	33.28	33.28	33.28	34.34	895695
2016-03-14	34.17	34.23	33.62	33.97	876365
2016-03-15	33.97	33.97	33.97	33.34	864638
2016-03-16	33.27	33.94	33.18	33.85	874295
2016-03-17	33.82	34.17	33.71	33.99	1033402
2016-03-18	34.18	34.22	33.26	33.27	1713142
2016-03-21	33.25	34.32	32.92	34.11	1555659
2016-03-22	33.88	34.12	33.46	33.99	624135
2016-03-23	33.99	34.08	33.24	33.28	1216321
2016-03-24	33.28	33.28	33.28	33.73	610296
2016-03-28	33.78	34.35	33.29	34.23	896735
2016-03-29	34.17	35.06	33.91	35.03	1752971
2016-03-30	35.31	35.86	35.08	35.37	1187720
2016-03-31	35.11	36.17	35.11	36.11	1177135
2016-04-01	35.99	36.18	35.61	36.09	1558114
2016-04-04	36.10	36.19	35.71	36.00	796080
2016-04-05	36.00	36.00	36.00	35.88	794776
2016-04-06	35.94	36.85	35.71	36.56	1380805
2016-04-07	36.63	36.65	35.46	35.57	881285
2016-04-08	35.85	35.99	35.34	35.40	965013
2016-04-11	35.59	35.78	35.30	35.59	954464
2016-04-12	35.59	36.38	35.42	36.17	843679
2016-04-13	36.39	36.97	36.10	36.96	918390
2016-04-14	36.68	36.98	36.61	36.82	563346
2016-04-15	36.66	36.87	36.47	36.84	542719
2016-04-18	36.46	36.74	36.10	36.32	1018578
2016-04-19	36.44	36.64	35.80	36.04	620980
2016-04-20	36.08	36.80	35.77	36.61	733628
2016-04-21	36.63	37.11	36.37	36.59	622811
2016-04-22	36.81	37.33	36.46	36.61	770140
2016-04-25	36.34	36.49	35.72	36.08	878393
2016-04-26	36.26	36.56	35.99	36.25	592533
2016-04-27	36.26	36.80	36.14	36.40	888770
2016-04-28	36.32	36.80	36.03	36.10	867894
2016-04-29	36.05	36.05	35.42	35.74	1640123
2016-05-02	35.70	35.84	35.39	35.56	2265752
2016-05-03	35.34	35.34	34.14	34.20	2130960
2016-05-04	34.00	34.04	33.36	33.71	2036475
2016-05-05	32.40	32.70	31.29	31.81	3719542
2016-05-06	31.68	31.81	30.69	31.01	3472159
2016-05-09	31.06	31.07	30.43	30.48	2457686
2016-05-10	30.50	31.31	30.20	31.01	2748365
2016-05-11	31.00	32.16	30.62	31.68	3466459
2016-05-12	31.91	32.34	31.21	31.44	1643947
2016-05-13	32.29	32.53	31.45	31.59	1935294
2016-05-16	31.63	31.98	31.21	31.49	1208585
2016-05-17	31.49	32.35	31.22	31.38	1614470
2016-05-18	31.33	31.55	30.54	30.74	2420930
2016-05-19	30.65	31.04	30.13	30.43	1968843
2016-05-20	30.45	30.97	30.39	30.78	991400
2016-05-23	30.77	30.92	30.49	30.51	823623
2016-05-24	30.30	31.74	30.30	31.67	2087939
2016-05-25	31.93	32.28	31.89	32.05	1624831
2016-05-26	32.26	32.58	32.07	32.41	1615160
2016-05-27	32.36	32.77	32.31	32.37	849149
2016-05-31	32.43	32.86	32.24	32.80	1615792
2016-06-01	32.72	32.89	32.30	32.82	1028612
2016-06-02	32.82	32.84	32.35	32.67	519879
2016-06-03	32.39	32.75	32.30	32.69	773843
2016-06-06	32.73	32.98	32.51	32.64	994038
2016-06-07	32.65	32.94	32.48	32.69	1049653
2016-06-08	32.73	33.02	32.62	32.78	652743
2016-06-09	32.58	32.58	32.00	32.27	1755811
2016-06-10	31.91	31.97	31.36	31.38	1116727
2016-06-13	31.31	31.36	30.85	30.87	1465180
2016-06-14	30.68	30.85	30.32	30.48	1184823
2016-06-15	30.60	31.12	30.44	30.77	845695
2016-06-16	30.45	30.45	29.95	30.25	665616
2016-06-17	29.74	30.35	29.74	29.96	1128726
2016-06-20	30.26	30.98	30.06	30.55	1122273
2016-06-21	30.64	30.64	28.80	29.76	2294329
2016-06-22	29.85	30.15	29.57	29.82	1480623
2016-06-23	30.07	30.37	29.95	30.36	1811108
2016-06-24	29.11	29.65	28.70	28.86	5440435
2016-06-27	28.55	28.55	27.43	27.73	2720572
2016-06-28	28.12	28.67	28.12	28.58	1660464
2016-06-29	28.68	29.18	28.66	29.11	1361677
2016-06-30	29.00	29.21	28.69	29.02	1452702
2016-07-01	29.04	29.67	29.04	29.27	689230
2016-07-05	29.02	29.15	27.94	28.18	915684
2016-07-06	27.95	28.41	27.61	28.32	1244600
2016-07-07	28.40	28.61	28.19	28.31	1210220
2016-07-08	28.56	29.37	28.42	29.24	1398194
2016-07-11	29.35	29.44	28.49	28.64	1875577
2016-07-12	29.34	29.94	29.33	29.71	1836110
2016-07-13	29.87	29.96	29.23	29.26	1795123
2016-07-14	29.61	30.08	29.49	29.76	1967708
2016-07-15	29.87	29.96	29.09	29.57	1485480
2016-07-18	29.67	29.69	29.12	29.49	1694795
2016-07-19	29.47	29.54	29.08	29.24	1266791
2016-07-20	29.24	30.21	29.09	30.15	1714351
2016-07-21	30.20	30.98	30.16	30.66	1820358
2016-07-22	30.77	31.05	30.50	30.76	1209525
2016-07-25	30.99	31.48	30.73	31.24	1406711
2016-07-26	31.00	31.37	30.96	31.21	1775196
2016-07-27	31.23	31.30	30.60	30.62	920345
2016-07-28	30.60	30.74	30.33	30.35	1073691
2016-07-29	30.33	31.06	30.04	30.99	1486099
2016-08-01	31.06	31.38	30.80	30.89	1492530
2016-08-02	30.90	30.97	29.40	29.50	1560544
2016-08-03	29.47	30.61	29.34	30.60	2442194
2016-08-04	28.11	28.13	25.91	26.14	9882164
2016-08-05	26.29	27.28	25.52	27.09	4332822
2016-08-08	27.15	27.57	26.91	27.02	2045559
2016-08-09	27.02	27.36	26.91	27.05	1910171
2016-08-10	27.16	27.16	26.68	26.87	1643875
2016-08-11	26.95	27.25	26.80	27.18	1111636
2016-08-12	27.11	27.58	26.99	27.42	1567445
2016-08-15	27.57	27.94	27.51	27.69	1163646
2016-08-16	27.61	27.61	27.26	27.28	965547
2016-08-17	27.22	27.28	26.55	27.03	1530723
2016-08-18	27.03	27.25	26.95	27.00	898624
2016-08-19	26.84	26.91	26.47	26.69	1197171
2016-08-22	26.50	26.72	26.41	26.65	1230472
2016-08-23	26.81	27.59	26.81	27.51	1774168
2016-08-24	27.39	27.68	27.31	27.42	1334562
2016-08-25	27.32	27.62	27.11	27.17	1565706
2016-08-26	27.27	27.60	26.75	26.96	1307544
2016-08-29	27.11	27.56	27.08	27.33	1163769
2016-08-30	27.23	27.71	27.23	27.38	1040261
2016-08-31	27.36	27.58	26.69	26.84	1778223
2016-09-01	26.84	27.03	26.26	26.47	1303901
2016-09-02	26.62	26.92	26.47	26.60	1207381
2016-09-06	26.60	27.08	26.39	26.87	1333001
2016-09-07	26.79	27.05	26.44	26.60	1507357
2016-09-08	26.54	26.91	26.37	26.66	1563144
2016-09-09	26.27	26.47	25.89	26.05	1409669
2016-09-12	25.87	26.56	25.83	26.39	1606751
2016-09-13	26.11	26.33	25.39	25.70	1365636
2016-09-14	25.58	26.32	25.43	25.75	1836740
2016-09-15	25.59	26.12	25.49	25.75	913810
2016-09-16	25.49	25.76	25.40	25.64	1642723
2016-09-19	25.87	26.42	25.78	25.95	1027014
2016-09-20	25.98	26.01	25.53	25.73	1076082
2016-09-21	25.87	26.07	25.43	25.89	721176
2016-09-22	26.05	26.22	25.71	25.84	1301996
2016-09-23	25.75	26.09	25.69	25.69	732550
2016-09-26	25.72	25.95	25.55	25.70	1345480
2016-09-27	25.64	25.81	25.51	25.75	905320
2016-09-28	25.78	26.02	25.57	25.79	901831
2016-09-29	25.82	25.98	25.47	25.67	1237807
2016-09-30	25.81	26.14	25.53	25.86	2216569
2016-10-03	25.86	26.23	25.61	26.22	1116469
2016-10-04	26.22	26.95	26.22	26.63	1286410
2016-10-05	26.77	26.82	26.39	26.51	1009920
2016-10-06	26.09	26.50	25.87	26.21	1145132
2016-10-07	26.19	26.19	25.54	25.72	1927137
2016-10-10	25.95	26.11	25.73	26.01	1346023
2016-10-11	25.91	26.20	25.21	25.36	1691343
2016-10-12	25.39	25.41	25.14	25.23	931362
2016-10-13	25.12	25.19	24.68	24.77	1380636
2016-10-14	24.87	24.94	24.30	24.49	2261128
2016-10-17	24.55	24.66	24.24	24.28	2164759
2016-10-18	24.59	24.59	24.18	24.37	1625671
2016-10-19	24.40	25.15	24.32	24.80	1457056
2016-10-20	24.71	24.84	24.40	24.46	1099808
2016-10-21	24.38	24.46	23.97	24.36	1411618
2016-10-24	24.52	24.91	24.51	24.71	975019
2016-10-25	24.61	24.72	24.07	24.17	765384
2016-10-26	24.12	24.20	23.55	23.69	1633543
2016-10-27	23.75	23.75	23.25	23.30	932309
2016-10-28	23.26	23.36	22.95	22.97	1338992
2016-10-31	23.05	23.19	22.88	22.89	1636080
2016-11-01	22.88	22.98	22.33	22.46	1707949
2016-11-02	22.40	22.55	22.16	22.20	2067567
2016-11-03	22.25	22.57	22.11	22.39	2250511
2016-11-04	22.00	23.61	21.43	23.15	4695883
2016-11-07	23.48	24.21	23.48	23.79	2640580
2016-11-08	23.65	23.78	22.84	22.99	1960777
2016-11-09	22.48	23.76	22.27	23.62	3664201
2016-11-10	23.87	24.24	22.96	22.97	2379841
2016-11-11	23.01	23.25	22.63	22.63	2239968
2016-11-14	22.91	23.40	22.85	23.04	1822579
2016-11-15	23.08	23.84	22.88	23.67	3043282
2016-11-16	23.55	24.02	23.53	23.80	1890591
2016-11-17	23.77	23.93	23.43	23.80	1712515
2016-11-18	23.89	24.57	23.88	24.44	1713582
2016-11-21	24.53	24.56	23.99	24.17	1963774
2016-11-22	24.31	24.41	24.03	24.29	2368376
2016-11-23	24.25	24.38	23.99	24.18	1096303
2016-11-25	24.04	24.32	24.04	24.14	792835
2016-11-28	24.15	24.47	24.10	24.40	1865931
2016-11-29	24.41	24.84	24.26	24.34	1363949
2016-11-30	24.50	24.93	24.14	24.15	6641757
2016-12-01	24.29	24.56	23.84	23.94	1786448
2016-12-02	23.83	24.20	23.82	23.93	1617834
2016-12-05	24.14	24.85	24.12	24.70	1603427
2016-12-06	24.80	25.44	24.69	25.41	1508584
2016-12-07	25.42	25.95	25.38	25.89	1411077
2016-12-08	25.89	26.72	25.88	26.64	2507238
2016-12-09	26.64	26.64	26.24	26.26	1327172
2016-12-12	26.36	26.45	25.69	25.88	1266049
2016-12-13	26.09	26.14	25.53	25.71	883961
2016-12-14	25.70	25.90	25.37	25.45	1947225
2016-12-15	25.47	25.64	25.27	25.49	1004391
2016-12-16	25.50	25.88	25.47	25.61	1327613
2016-12-19	26.05	27.28	26.04	26.82	1676699
2016-12-20	26.87	27.08	26.78	26.95	971874
2016-12-21	26.89	27.30	26.84	27.19	1036739
2016-12-22	27.21	27.21	26.61	26.78	1339140
2016-12-23	26.93	26.93	26.33	26.39	1116301
2016-12-27	26.35	26.60	26.31	26.37	858502
2016-12-28	26.52	26.52	25.86	25.91	837709
2016-12-29	26.05	26.19	25.69	25.80	960477
2016-12-30	25.78	25.83	25.54	25.73	863607
2017-01-03	26.08	26.44	25.88	26.19	1029971
2017-01-04	26.28	27.07	26.28	27.07	1048934
2017-01-05	26.91	27.26	26.70	27.24	1013469
2017-01-06	26.58	26.88	26.09	26.12	1621214
2017-01-09	26.24	26.38	25.68	26.26	1051172
2017-01-10	26.26	26.27	25.86	26.05	680902
2017-01-11	25.98	26.04	25.74	26.00	1074937
2017-01-12	25.91	26.17	25.57	26.10	797430
2017-01-13	26.20	26.48	26.10	26.27	657740
2017-01-17	26.27	26.41	26.09	26.14	735855
2017-01-18	26.18	26.33	25.68	25.78	722393
2017-01-19	25.56	25.69	25.46	25.55	896857
2017-01-20	25.63	25.71	25.34	25.47	968675
2017-01-23	25.52	25.55	25.14	25.41	929688
2017-01-24	25.49	25.66	25.45	25.50	952840
2017-01-25	25.56	26.82	25.56	26.80	1449146
2017-01-26	26.61	26.94	26.00	26.15	1334273
2017-01-27	26.26	26.31	25.91	26.13	932780
2017-01-30	25.91	26.02	25.58	26.01	816650
2017-01-31	25.94	26.12	25.68	25.91	1051073
2017-02-01	25.97	26.28	25.54	25.72	883336
2017-02-02	25.73	25.88	25.46	25.76	520996
2017-02-03	25.97	26.35	25.97	26.22	528655
2017-02-06	26.14	26.41	25.88	25.95	1137372
2017-02-07	26.12	26.24	25.79	25.96	1196731
2017-02-08	25.84	26.05	25.44	25.91	1456311
2017-02-09	25.86	26.04	25.75	25.90	874485
2017-02-10	26.05	26.66	25.98	26.50	1189570
2017-02-13	26.66	26.92	26.52	26.81	600510
2017-02-14	26.74	27.31	26.73	27.27	712624
2017-02-15	27.29	27.44	27.06	27.29	661262
2017-02-16	27.19	27.42	26.74	26.87	590477
2017-02-17	26.87	27.20	26.73	27.19	557257
2017-02-21	27.24	27.56	27.11	27.27	713526
2017-02-22	27.21	27.56	27.11	27.35	1538813
2017-02-23	27.52	27.67	27.17	27.41	1503936
2017-02-24	28.23	29.91	27.97	28.82	2143948
2017-02-27	28.68	28.73	28.36	28.39	1430868
2017-02-28	28.04	28.29	27.68	27.70	1273442
2017-03-01	28.13	28.39	27.89	28.33	1351472
2017-03-02	28.13	28.20	27.82	27.86	1284961
2017-03-03	27.81	27.87	27.48	27.63	744408
2017-03-06	27.38	27.67	27.23	27.41	1093759
2017-03-07	27.30	27.61	27.14	27.61	789434
2017-03-08	27.57	27.87	27.51	27.74	685210
2017-03-09	27.74	27.95	27.34	27.38	578682
2017-03-10	27.57	27.91	27.33	27.40	673995
2017-03-13	27.38	27.43	27.11	27.31	612563
2017-03-14	27.19	27.30	26.72	26.93	669629
2017-03-15	27.14	27.52	27.02	27.27	950238
2017-03-16	27.36	27.83	27.23	27.82	710339
2017-03-17	27.87	29.39	27.87	29.27	2972007
2017-03-20	29.21	29.21	28.44	28.99	1944406
2017-03-21	29.09	29.11	28.57	28.91	1827486
2017-03-22	28.77	28.87	28.53	28.77	1238672
2017-03-23	28.73	29.21	28.50	28.98	933167
2017-03-24	29.24	29.83	29.20	29.49	1428155
2017-03-27	29.23	29.34	28.35	28.72	1322984
2017-03-28	28.72	29.92	28.52	29.84	1803974
2017-03-29	29.78	30.29	29.74	29.75	972410
2017-03-30	29.75	29.99	29.61	29.85	711560
2017-03-31	29.87	29.98	29.64	29.79	924976
2017-04-03	29.94	29.94	29.07	29.10	1157686
2017-04-04	29.11	29.23	28.80	29.06	595717
2017-04-05	29.28	29.44	28.70	28.70	1057899
2017-04-06	28.70	29.10	28.54	29.01	690344
2017-04-07	28.88	29.04	28.69	28.83	717608
2017-04-10	28.89	29.35	28.82	29.17	785129
2017-04-11	29.10	29.19	28.56	29.18	945064
2017-04-12	29.18	29.18	28.38	28.45	772396
2017-04-13	28.30	28.55	27.79	28.00	1583768
2017-04-17	28.15	28.44	28.04	28.37	684544
2017-04-18	28.18	28.61	28.18	28.59	701914
2017-04-19	28.70	29.29	28.70	29.13	1121602
2017-04-20	29.25	29.41	29.04	29.33	877647
2017-04-21	29.29	29.97	29.19	29.93	1320284
2017-04-24	30.38	30.71	29.81	29.92	1200576
2017-04-25	30.27	30.63	30.22	30.38	1197682
2017-04-26	30.49	30.97	30.39	30.97	1254478
2017-04-27	31.07	31.33	30.87	31.03	929038
2017-04-28	31.05	31.08	30.53	30.55	1057744
2017-05-01	30.55	31.03	30.50	30.88	1221577
2017-05-02	30.87	30.93	30.61	30.81	957358
2017-05-03	30.96	30.96	30.38	30.45	1073213
2017-05-04	29.95	30.80	28.48	29.98	2911470
2017-05-05	30.19	31.53	30.10	31.15	2107410
2017-05-08	31.21	31.35	30.74	31.17	1491467
2017-05-09	30.75	31.40	30.75	30.83	1325407
2017-05-10	30.81	31.16	30.75	30.85	716760
2017-05-11	30.69	31.10	30.09	30.85	1066130
2017-05-12	30.75	30.84	30.45	30.76	930968
2017-05-15	30.75	31.05	30.59	30.92	801966
2017-05-16	30.76	30.94	30.25	30.28	1071383
2017-05-17	29.84	30.13	29.51	29.84	1314143
2017-05-18	29.79	29.97	29.62	29.79	673158
2017-05-19	29.78	30.19	29.70	29.94	1114535
2017-05-22	29.95	30.40	29.75	30.31	653730
2017-05-23	30.38	30.52	30.04	30.47	688242
2017-05-24	30.50	30.63	30.26	30.63	1040790
2017-05-25	30.79	30.81	30.07	30.34	677548
2017-05-26	30.34	30.60	30.07	30.54	430355
2017-05-30	30.46	30.64	30.03	30.30	552582
2017-05-31	30.40	30.49	29.85	30.46	792591
2017-06-01	30.56	30.78	30.05	30.60	739965
2017-06-02	30.62	30.96	30.57	30.96	757993
2017-06-05	30.84	30.84	30.24	30.34	686440
2017-06-06	30.25	30.35	29.87	30.03	1017351
2017-06-07	30.05	30.19	29.67	29.78	1372696
2017-06-08	29.75	30.03	29.55	29.65	954419
2017-06-09	29.73	30.05	29.50	29.70	1546248
2017-06-12	29.68	30.32	29.66	30.29	1218849
2017-06-13	30.29	30.36	29.71	30.05	864783
2017-06-14	30.00	30.16	29.79	30.11	787099
2017-06-15	29.79	29.85	29.43	29.72	648766
2017-06-16	29.75	30.01	29.59	30.00	1297721
2017-06-19	29.99	30.77	29.78	30.65	2005254
2017-06-20	30.56	30.90	30.48	30.75	839225
2017-06-21	30.73	31.03	30.41	30.96	1009013
2017-06-22	30.93	31.53	30.67	31.26	1379925
2017-06-23	31.27	31.69	30.97	31.63	2052587
2017-06-26	31.73	32.25	31.47	31.87	1040147
2017-06-27	31.84	32.15	31.70	32.04	1117614
2017-06-28	32.27	32.40	31.96	32.22	1295982
2017-06-29	32.20	32.44	32.08	32.29	1205860
2017-06-30	32.30	32.62	32.08	32.45	1285973
2017-07-03	32.58	33.04	32.58	33.00	672086
2017-07-05	33.01	33.01	32.48	32.66	1247336
2017-07-06	32.50	32.66	32.14	32.22	1138638
2017-07-07	32.20	32.70	32.14	32.61	537759
2017-07-10	32.40	32.66	32.23	32.37	911331
2017-07-11	32.60	32.60	31.82	32.29	1362839
2017-07-12	32.77	33.25	32.59	33.14	1685087
2017-07-13	33.27	33.38	33.01	33.31	870457
2017-07-14	33.27	33.95	33.26	33.77	966623
2017-07-17	33.77	33.83	33.19	33.23	1245740
2017-07-18	33.18	33.39	32.86	33.10	2258076
2017-07-19	33.08	33.93	33.06	33.81	1678384
2017-07-20	34.00	34.21	33.79	33.99	993498
2017-07-21	33.84	34.09	33.73	33.87	642035
2017-07-24	33.90	33.94	33.35	33.56	1113437
2017-07-25	33.60	34.22	33.55	33.94	1234707
2017-07-26	33.98	34.01	33.16	33.45	1009498
2017-07-27	33.54	33.54	32.65	32.92	1110701
2017-07-28	32.94	33.07	32.37	33.01	1386613
2017-07-31	33.07	33.56	32.81	33.20	1729112
2017-08-01	33.40	34.05	33.27	33.70	1122640
2017-08-02	33.61	33.77	32.74	33.00	1998481
2017-08-03	33.51	34.56	33.51	34.03	3220630
2017-08-04	34.19	34.73	34.13	34.51	2655466
2017-08-07	34.62	35.10	34.32	34.98	2134809
2017-08-08	34.98	35.18	34.77	34.86	1310529
2017-08-09	34.65	34.95	34.41	34.58	823515
2017-08-10	34.34	34.58	34.21	34.23	1417870
2017-08-11	34.07	34.39	33.85	33.79	1117787
2017-08-14	34.20	34.77	34.13	34.58	1791669
2017-08-15	34.53	34.75	34.49	34.67	998834
2017-08-16	34.68	34.97	34.56	34.69	1229157
2017-08-17	34.56	34.72	33.99	34.02	772330
2017-08-18	33.90	34.08	33.57	33.85	775648
2017-08-21	34.01	34.42	34.01	34.34	820358
2017-08-22	34.49	34.49	33.95	34.14	1480439
2017-08-23	34.10	34.51	34.10	34.35	824851
2017-08-24	34.41	34.66	34.25	34.61	881404
2017-08-25	34.61	34.72	34.01	34.05	2877886
2017-08-28	34.12	34.97	34.11	34.97	1424198
2017-08-29	34.66	34.80	33.89	33.90	1167705
2017-08-30	33.89	34.07	33.69	33.97	852374
2017-08-31	34.15	34.41	33.80	33.90	1730271
2017-09-01	34.03	34.59	33.86	34.44	936187
2017-09-05	34.42	34.58	33.44	33.49	947097
2017-09-06	33.48	33.55	32.40	32.97	1886549
2017-09-07	33.05	33.25	32.88	33.14	1173531
2017-09-08	33.10	33.61	32.78	33.48	996434
2017-09-11	33.64	34.09	33.56	34.02	1196939
2017-09-12	34.07	34.67	33.97	34.47	970238
2017-09-13	34.40	34.58	34.14	34.22	832698
2017-09-14	34.14	34.24	33.85	33.86	1010625
2017-09-15	33.67	33.97	33.64	33.83	1359722
2017-09-18	33.84	34.00	33.56	33.90	1260528
2017-09-19	34.00	34.55	33.90	34.06	1023131
2017-09-20	34.10	34.42	34.10	34.40	683562
2017-09-21	34.43	34.48	34.25	34.31	417588
2017-09-22	34.39	34.67	34.25	34.33	814604
2017-09-25	34.32	34.57	34.06	34.46	799437
2017-09-26	34.60	35.00	34.55	34.69	936435
2017-09-27	34.82	34.94	32.17	33.12	3374157
2017-09-28	32.91	33.72	32.91	33.63	1452701
2017-09-29	33.72	33.92	32.89	32.95	1249971
2017-10-02	32.98	33.65	32.95	33.39	1585702
2017-10-03	33.52	33.71	33.13	33.63	1150983
2017-10-04	33.61	34.11	33.51	33.97	1272243
2017-10-05	34.03	34.50	33.84	34.06	919279
2017-10-06	34.05	34.05	33.07	33.18	1241631
2017-10-09	33.18	33.37	32.87	33.37	12507135
2017-10-10	32.40	33.52	32.40	33.15	981990
2017-10-11	33.15	33.43	32.77	32.83	1438568
2017-10-12	32.85	33.12	32.47	32.60	1567064
2017-10-13	32.16	32.75	31.70	32.15	1880801
2017-10-16	32.14	32.38	31.49	31.96	1780301
2017-10-17	32.00	32.98	31.98	32.83	1341666
2017-10-18	32.84	33.28	32.84	33.26	895427
2017-10-19	33.10	33.31	32.81	33.29	710301
2017-10-20	33.31	33.46	32.64	32.87	1543225
2017-10-23	33.03	33.20	32.74	32.80	1454307
2017-10-24	33.08	33.11	32.31	32.38	1451729
2017-10-25	32.32	32.66	32.04	32.63	1004479
2017-10-26	32.73	32.73	31.90	32.37	2235515
2017-10-27	32.34	32.37	32.03	32.21	1546449
2017-10-30	32.09	32.18	31.75	31.94	1576040
2017-10-31	32.00	32.57	31.86	32.33	1477599
2017-11-01	32.35	32.72	32.21	32.53	1102851
2017-11-02	32.53	32.67	30.09	30.39	5127356
2017-11-03	27.14	28.11	26.60	26.77	8105232
2017-11-06	26.81	27.19	26.48	27.01	2819794
2017-11-07	26.87	27.20	26.48	26.66	3241154
2017-11-08	26.48	26.77	26.30	26.50	2875764
2017-11-09	26.35	27.04	26.24	26.61	1763840
2017-11-10	26.47	26.68	26.30	26.34	1560247
2017-11-13	26.40	26.63	26.30	26.49	1901597
2017-11-14	26.41	26.51	26.00	26.04	2077676
2017-11-15	25.88	26.14	25.46	26.06	2582282
2017-11-16	26.12	26.29	25.90	26.09	1963403
2017-11-17	25.91	26.62	25.86	26.50	1970100
2017-11-20	26.60	26.71	26.38	26.48	1743015
2017-11-21	26.50	27.24	26.38	26.43	1902218
2017-11-22	26.37	26.83	26.36	26.39	825022
2017-11-24	26.47	26.75	26.33	26.44	431449
2017-11-27	26.36	26.60	26.31	26.43	1258616
2017-11-28	26.54	26.79	26.37	26.54	1122427
2017-11-29	26.83	27.37	26.83	27.18	1834233
2017-11-30	27.42	27.99	27.28	27.91	2587507
2017-12-01	27.83	27.96	26.94	27.66	1946967
2017-12-04	28.04	28.04	27.11	27.23	1984429
2017-12-05	27.18	27.55	27.01	27.45	1765836
2017-12-06	27.14	27.39	26.83	27.36	2544433
2017-12-07	27.31	28.02	27.21	27.60	2617620
2017-12-08	27.30	27.57	27.11	27.53	2405628
2017-12-11	27.61	27.93	27.40	27.56	1430836
2017-12-12	27.55	27.72	26.82	26.90	2983486
2017-12-13	26.92	27.16	26.23	26.42	3296476
2017-12-14	26.40	27.01	26.05	26.12	2016052
2017-12-15	26.12	26.40	25.76	26.24	7699112
2017-12-18	26.37	27.25	26.34	26.71	1613207
2017-12-19	26.82	26.98	26.07	26.09	3019350
2017-12-20	26.30	26.41	25.97	26.21	3771652
2017-12-21	26.34	26.40	25.98	26.13	1608289
2017-12-22	26.31	26.57	26.19	26.41	1919698
2017-12-26	26.30	26.52	26.20	26.31	657373
2017-12-27	26.31	26.36	26.18	26.31	785387
2017-12-28	26.42	26.53	26.22	26.51	845896
2017-12-29	26.59	26.75	26.38	26.50	855781
2018-01-02	26.68	27.17	26.28	26.85	1893006
2018-01-03	26.82	27.30	26.34	26.42	1989033
2018-01-04	26.44	26.70	26.26	26.52	2500454
2018-01-05	26.58	26.74	26.36	26.66	1148364
2018-01-08	26.65	26.76	26.51	26.70	1024893
2018-01-09	26.78	27.39	26.73	26.99	1257312
2018-01-10	26.87	27.00	26.72	26.86	1002035
2018-01-11	26.74	27.63	26.74	27.55	1564681
2018-01-12	27.60	27.73	26.77	27.00	1612779
2018-01-16	27.03	27.19	26.82	26.86	1301856
2018-01-17	26.94	27.15	26.87	27.03	934785
2018-01-18	26.99	26.99	26.46	26.54	1732660
2018-01-19	26.50	26.86	26.50	26.70	1015178
2018-01-22	26.73	26.83	26.49	26.82	824959
2018-01-23	26.87	27.00	26.49	26.96	1461442
2018-01-24	27.00	27.36	26.91	27.34	1477166
2018-01-25	27.40	27.46	26.59	26.73	1608831
2018-01-26	26.74	27.00	26.60	26.95	1255761
2018-01-29	27.01	27.13	26.91	27.02	1250154
2018-01-30	26.84	27.33	26.75	27.28	1959378
2018-01-31	27.44	27.82	27.27	27.51	2080112
2018-02-01	27.49	27.49	26.87	27.40	1583367
2018-02-02	27.32	27.37	26.50	26.60	1349061
2018-02-05	26.36	26.66	25.90	25.98	2603827
2018-02-06	25.51	26.55	25.37	25.95	3062987
2018-02-07	25.99	26.52	25.62	25.64	1679774
2018-02-08	25.69	25.74	24.52	24.52	2347318
2018-02-09	24.87	24.88	23.97	24.64	2506404
2018-02-12	24.82	25.22	24.57	25.04	1500228
2018-02-13	24.99	25.20	24.75	24.94	1481728
2018-02-14	24.67	25.23	24.52	25.15	1694275
2018-02-15	25.26	25.46	24.99	25.40	2406926
2018-02-16	25.48	26.28	25.48	26.11	1149639
2018-02-20	25.99	26.02	24.43	24.55	3315646
2018-02-21	24.50	25.16	24.21	24.22	2194427
2018-02-22	24.36	24.83	23.86	23.97	2995567
2018-02-23	24.09	24.72	24.07	24.21	1835601
2018-02-26	24.25	24.93	24.25	24.71	3579828
2018-02-27	24.73	26.17	24.05	25.85	5054004
2018-02-28	25.80	25.83	25.19	25.55	5113814
2018-03-01	25.37	26.20	25.15	25.35	1733886
2018-03-02	25.22	25.98	24.89	25.93	1936488
2018-03-05	25.70	25.91	25.27	25.30	1992976
2018-03-06	25.28	25.45	24.84	25.29	2570753
2018-03-07	25.01	25.94	24.98	25.77	1722583
2018-03-08	25.75	26.06	25.66	25.62	1200839
2018-03-09	25.81	26.21	25.55	26.17	2150349
2018-03-12	26.08	26.76	26.03	26.66	2108877
2018-03-13	26.75	27.51	26.63	26.72	2418047
2018-03-14	26.77	26.91	26.41	26.50	1664598
2018-03-15	26.59	26.64	26.32	26.50	1811960
2018-03-16	26.55	26.87	26.46	26.66	1843895
2018-03-19	26.63	26.65	26.27	26.47	1404038
2018-03-20	26.53	27.38	26.39	27.26	2383259
2018-03-21	27.31	27.34	26.85	27.00	3248499
2018-03-22	26.82	27.09	26.63	26.65	2475399
2018-03-23	26.68	26.84	26.27	26.32	1967468
2018-03-26	26.64	26.67	26.39	26.64	1352392
2018-03-27	26.64	27.53	26.56	27.16	1540548
2018-03-28	27.08	28.00	27.05	27.75	2434853
2018-03-29	27.77	28.00	27.27	27.28	1550648
2018-04-02	27.14	27.60	27.09	27.53	1977286
2018-04-03	27.63	27.68	26.60	26.74	2956202
2018-04-04	26.42	27.60	26.06	27.51	2824831
2018-04-05	27.67	27.92	27.50	27.65	794399
2018-04-06	27.53	28.07	27.42	27.45	2270350
2018-04-09	27.49	27.62	26.89	27.25	1102187
2018-04-10	27.47	27.67	27.33	27.61	942660
2018-04-11	27.44	27.94	27.43	27.51	1924655
2018-04-12	27.69	27.76	27.07	27.24	1729379
2018-04-13	27.40	27.40	25.89	26.07	2873789
2018-04-16	26.21	26.36	25.88	26.25	2019838
2018-04-17	26.50	26.64	26.30	26.40	1226753
2018-04-18	26.51	26.71	26.42	26.51	1337240
2018-04-19	26.50	26.67	25.69	25.79	1543038
2018-04-20	25.72	26.07	25.59	25.85	884516
2018-04-23	25.93	25.96	25.27	25.32	864096
2018-04-24	25.37	25.51	24.74	24.98	2441532
2018-04-25	24.67	24.91	24.26	24.39	1465592
2018-04-26	24.45	24.50	23.94	24.04	2212638
2018-04-27	24.10	24.99	24.05	24.92	2121208
2018-04-30	24.90	25.11	24.70	24.81	2780243
2018-05-01	24.83	25.02	24.62	24.88	3979605
2018-05-02	24.88	25.06	24.59	24.85	2233147
2018-05-03	24.60	24.65	23.52	24.19	3178593
2018-05-04	24.08	25.15	24.08	24.82	3222080
2018-05-07	24.92	25.90	24.92	25.85	2444722
2018-05-08	25.80	26.52	25.73	25.93	2611514
2018-05-09	25.96	25.96	24.45	24.58	2749737
2018-05-10	24.67	24.92	24.15	24.74	2037741
2018-05-11	24.68	24.97	24.46	24.73	760510
2018-05-14	24.74	24.93	24.57	24.71	1661343
2018-05-15	24.74	24.90	23.96	24.28	2444284
2018-05-16	24.21	24.73	24.21	24.47	1237617
2018-05-17	24.37	24.72	24.37	24.64	1131492
2018-05-18	24.62	24.86	24.50	24.54	1515441
2018-05-21	24.65	24.97	24.26	24.69	1121866
2018-05-22	24.73	24.81	24.20	24.57	1307147
2018-05-23	24.41	24.55	24.12	24.43	1050329
2018-05-24	24.39	24.52	23.98	24.07	1801467
2018-05-25	24.00	24.11	23.81	23.98	1664685
2018-05-29	23.75	23.98	23.62	23.70	1845457
2018-05-30	23.84	24.15	23.53	23.98	1711853
2018-05-31	24.02	24.11	23.67	23.79	2112202
2018-06-01	23.95	24.06	23.13	23.28	1968043
2018-06-04	23.37	23.57	23.28	23.53	1028039
2018-06-05	23.60	23.89	23.24	23.89	1469130
2018-06-06	23.85	24.51	23.83	24.50	1378951
2018-06-07	24.57	24.68	24.09	24.23	1320866
2018-06-08	24.19	24.66	24.19	24.66	796995
2018-06-11	24.74	24.96	24.66	24.74	1166677
2018-06-12	24.78	25.00	24.65	24.98	1546586
2018-06-13	24.95	25.08	23.97	23.97	1458242
2018-06-14	24.06	24.72	24.00	24.61	947696
2018-06-15	24.57	24.86	24.50	24.68	1312730
2018-06-18	24.54	24.67	24.02	24.07	1192676
2018-06-19	24.05	24.36	23.86	24.33	1333628
2018-06-20	24.37	24.44	23.21	23.34	2355067
2018-06-21	23.37	23.49	22.85	23.18	1384409
2018-06-22	23.32	23.86	23.32	23.74	2128878
2018-06-25	23.71	23.71	23.30	23.41	1259550
2018-06-26	23.44	23.60	23.00	23.19	2072659
2018-06-27	23.13	23.35	22.71	22.73	1810375
2018-06-28	22.66	22.90	22.54	22.89	1106041
2018-06-29	22.90	23.04	22.64	22.80	1665159
2018-07-02	22.80	22.97	22.28	22.96	1430024
2018-07-03	23.09	23.47	23.04	23.33	576638
2018-07-05	23.41	23.64	23.13	23.60	935423
2018-07-06	23.70	23.72	23.22	23.29	983903
2018-07-09	23.29	23.56	22.95	23.54	1422996
2018-07-10	23.65	23.74	23.11	23.28	1350490
2018-07-11	23.16	23.38	23.06	23.25	924019
2018-07-12	23.41	23.62	23.10	23.27	977834
2018-07-13	23.27	23.63	23.13	23.22	967330
2018-07-16	23.22	23.23	22.76	22.81	904439
2018-07-17	22.77	23.34	22.77	23.13	1676474
2018-07-18	23.03	23.30	22.81	23.16	1297624
2018-07-19	23.08	23.58	23.01	23.48	1244745
2018-07-20	23.36	23.59	22.93	23.47	1739720
2018-07-23	23.35	23.47	23.17	23.23	1108379
2018-07-24	23.44	23.44	22.45	22.61	1736637
2018-07-25	22.60	22.68	22.03	22.52	2602581
2018-07-26	22.55	22.93	22.42	22.59	1289397
2018-07-27	22.64	22.68	22.24	22.35	1204279
2018-07-30	22.35	22.39	21.98	22.00	1203132
2018-07-31	22.08	22.10	21.70	21.87	2716656
2018-08-01	21.85	22.21	21.81	22.11	1842400
2018-08-02	22.05	23.13	22.05	22.83	3386450
2018-08-03	23.25	24.87	23.25	23.96	4371494
2018-08-06	23.60	24.12	23.40	23.91	2156021
2018-08-07	23.94	24.42	23.17	23.26	1675013
2018-08-08	23.27	23.27	22.28	22.54	1928031
2018-08-09	22.47	22.60	21.95	22.08	1896145
2018-08-10	21.87	21.87	20.02	21.22	6351976
2018-08-13	21.17	21.17	20.28	20.38	2235676
2018-08-14	20.35	20.97	20.08	20.64	2108838
2018-08-15	20.62	20.96	20.52	20.88	2398179
2018-08-16	20.88	21.48	20.81	21.09	1866834
2018-08-17	20.97	21.28	20.69	21.24	1359024
2018-08-20	21.32	21.55	21.20	21.31	1157346
2018-08-21	21.31	21.70	21.22	21.42	1633288
2018-08-22	21.40	21.63	21.34	21.55	1424688
2018-08-23	21.63	21.75	21.53	21.66	1073561
2018-08-24	21.60	21.74	20.98	21.19	1209230
2018-08-27	21.29	21.57	21.08	21.42	945851
2018-08-28	21.55	21.86	21.34	21.66	923243
2018-08-29	21.54	21.74	21.28	21.53	763557
2018-08-30	21.49	21.61	21.22	21.40	673197
2018-08-31	21.43	21.47	21.05	21.39	1133753
2018-09-04	21.34	21.51	20.27	20.43	1683358
2018-09-05	20.30	21.01	20.30	20.62	1408895
2018-09-06	20.68	21.00	20.63	20.75	1470024
2018-09-07	20.74	20.84	20.22	20.24	1423084
2018-09-10	20.25	20.67	20.25	20.61	1897250
2018-09-11	20.63	20.79	20.29	20.61	2307965
2018-09-12	20.47	20.75	20.20	20.29	2073840
2018-09-13	20.33	20.36	19.71	19.81	2501100
2018-09-14	21.35	21.41	20.51	20.62	12087033
2018-09-17	20.54	21.00	20.42	20.61	5417971
2018-09-18	20.63	20.98	20.57	20.68	4481912
2018-09-19	20.65	20.65	19.57	20.01	25225144
2018-09-20	20.01	20.91	19.98	20.60	4586226
2018-09-21	20.62	20.71	20.16	20.59	4641579
2018-09-24	20.32	20.54	20.04	20.34	3313288
2018-09-25	20.30	20.54	19.95	20.00	1694634
2018-09-26	19.91	20.41	19.81	20.20	2005521
2018-09-27	20.36	20.86	20.09	20.12	1636787
2018-09-28	20.10	20.90	20.01	20.64	1921453
2018-10-01	20.63	20.94	20.51	20.52	2263749
2018-10-02	20.52	20.73	20.15	20.43	2168466
2018-10-03	20.43	20.94	20.36	20.64	2558306
2018-10-04	20.55	20.69	19.92	20.00	2254048
2018-10-05	19.96	20.12	19.64	19.73	2224043
2018-10-08	19.74	20.20	19.62	20.09	1109477
2018-10-09	20.15	20.17	19.62	19.66	1806653
2018-10-10	19.45	19.59	19.10	19.32	2381381
2018-10-11	19.33	19.33	18.38	18.49	3413501
2018-10-12	18.77	18.90	18.13	18.22	2152829
2018-10-15	18.14	19.54	18.14	19.17	2446571
2018-10-16	19.38	19.55	18.79	19.43	1925383
2018-10-17	19.26	19.54	18.87	19.18	1696589
2018-10-18	19.05	19.32	18.59	18.69	3298276
2018-10-19	18.68	19.09	18.49	18.70	2492469
2018-10-22	18.72	18.77	17.89	18.15	3070496
2018-10-23	17.94	18.58	17.76	18.38	2223415
2018-10-24	18.44	18.69	18.03	18.30	3286150
2018-10-25	18.45	18.57	18.07	18.38	1461148
2018-10-26	18.17	18.66	17.84	18.50	4646014
2018-10-29	18.61	18.70	17.84	18.07	3085936
2018-10-30	18.02	19.07	17.97	18.92	3034159
2018-10-31	19.18	19.72	18.92	19.07	3544003
2018-11-01	19.20	20.14	19.10	20.07	3729794
2018-11-02	17.66	18.89	17.50	17.76	9515666
2018-11-05	17.43	18.50	17.43	18.22	3706637
2018-11-06	18.18	18.65	18.11	18.39	2451930
2018-11-07	18.51	19.07	18.35	18.94	2340005
2018-11-08	18.85	19.29	18.85	19.11	2113860
2018-11-09	18.94	18.99	17.95	18.19	1610209
2018-11-12	18.16	18.31	17.64	17.65	2496580
2018-11-13	18.07	18.25	17.56	17.64	2425733
2018-11-14	17.69	18.20	17.30	17.52	2359418
2018-11-15	17.39	17.45	16.85	17.34	2194935
2018-11-16	17.12	17.46	16.86	17.37	2720196
2018-11-19	17.48	17.99	17.48	17.68	1910771
2018-11-20	17.31	18.10	17.09	17.78	2191221
2018-11-21	17.85	18.38	17.81	18.07	1582846
2018-11-23	17.88	18.64	17.85	18.46	1410813
2018-11-26	18.71	19.20	18.53	18.87	2340816
2018-11-27	18.89	19.29	18.84	18.95	1523927
2018-11-28	19.02	19.25	18.28	19.10	4153967
2018-11-29	18.99	19.67	18.72	19.45	1927153
2018-11-30	19.47	19.73	18.86	19.26	2488894
2018-12-03	19.58	19.67	18.83	19.43	1553390
2018-12-04	19.43	19.53	18.35	18.52	2410446
2018-12-06	18.26	19.03	18.01	19.02	1765520
2018-12-07	19.02	19.19	18.57	18.70	1191506
2018-12-10	18.75	18.75	18.00	18.47	1427268
2018-12-11	18.71	18.88	17.93	17.95	1887869
2018-12-12	18.15	18.45	17.86	17.88	2141036
2018-12-13	17.91	18.03	17.24	17.34	1705563
2018-12-14	17.17	17.82	17.00	17.36	1763047
2018-12-17	17.29	17.45	16.39	16.41	3240844
2018-12-18	16.44	17.04	16.39	16.57	2144233
2018-12-19	16.65	17.13	16.01	16.20	2725276
2018-12-20	16.16	16.30	15.30	15.42	2213954
2018-12-21	15.44	15.75	14.80	14.88	4259483
2018-12-24	14.74	15.38	14.45	14.97	1746536
2018-12-26	15.11	15.97	14.82	15.94	1822499
2018-12-27	15.65	15.79	15.14	15.79	1683976
2018-12-28	15.82	16.19	15.34	15.41	1597197
2018-12-31	15.49	15.50	14.41	14.68	2895430
2019-01-02	14.45	15.50	14.25	15.24	2481363
2019-01-03	15.15	15.77	14.83	15.50	2715734
2019-01-04	15.79	16.29	15.71	16.08	1474460
2019-01-07	16.13	16.68	15.96	16.60	1686288
2019-01-08	16.77	17.33	16.56	17.12	2249204
2019-01-09	17.15	17.45	16.95	17.31	1318063
2019-01-10	17.29	17.61	17.02	17.45	1631516
2019-01-11	17.40	17.74	17.24	17.69	1050677
2019-01-14	17.67	18.06	17.47	17.85	1878068
2019-01-15	18.02	18.02	17.56	17.79	797180
2019-01-16	17.86	18.23	17.77	18.11	640481
2019-01-17	18.10	18.56	18.02	18.40	808306
2019-01-18	18.56	18.67	18.24	18.29	1939638
2019-01-22	18.18	18.28	16.73	16.85	2779711
2019-01-23	16.77	17.04	16.07	16.20	3167724
2019-01-24	16.22	16.63	16.07	16.52	1630515
2019-01-25	16.65	17.43	16.65	17.06	1249846
2019-01-28	16.93	17.13	16.77	17.13	1201518
2019-01-29	16.99	17.51	16.99	17.37	1325277
2019-01-30	17.46	17.67	16.98	17.46	1604162
2019-01-31	17.47	17.79	17.37	17.75	2399007
2019-02-01	17.77	17.88	17.44	17.53	1822660
2019-02-04	17.49	17.66	17.26	17.63	807852
2019-02-05	17.71	17.89	17.49	17.85	1180373
2019-02-06	17.82	17.99	17.57	17.67	981026
2019-02-07	17.66	17.86	17.31	17.55	987458
2019-02-08	17.47	17.71	17.19	17.31	885773
2019-02-11	17.32	17.64	17.28	17.45	1540792
2019-02-12	17.57	17.99	17.53	17.81	2724878
2019-02-13	17.85	17.95	17.77	17.88	1028915
2019-02-14	17.83	17.97	17.68	17.84	1138403
2019-02-15	17.96	18.35	17.90	18.33	2047797
2019-02-19	18.29	18.43	18.16	18.33	1186562
2019-02-20	18.36	18.44	18.25	18.30	995326
2019-02-21	18.19	18.22	17.60	17.92	1849266
2019-02-22	18.01	18.36	17.90	18.19	2589811
2019-02-25	18.33	18.53	17.78	17.83	4423820
2019-02-26	16.94	16.94	14.07	14.14	12809487
2019-02-27	14.01	14.10	13.16	13.87	6338881
2019-02-28	13.78	14.05	13.48	13.60	3416482
2019-03-01	13.68	13.91	13.21	13.38	2883133
2019-03-04	13.50	13.61	13.25	13.52	3733584
2019-03-05	13.35	13.49	13.06	13.32	3778075
2019-03-06	13.30	13.30	12.46	12.47	3705890
2019-03-07	12.50	12.80	12.17	12.31	3278326
2019-03-08	12.19	12.35	11.97	12.27	2304317
2019-03-11	12.22	12.45	12.01	12.28	2523040
2019-03-12	12.30	12.35	11.91	12.07	1377070
2019-03-13	12.11	12.13	11.80	12.04	2975799
2019-03-14	12.04	12.08	11.61	11.86	1835029
2019-03-15	11.84	11.85	11.48	11.71	3481153
2019-03-18	11.73	12.02	11.69	11.80	1745165
2019-03-19	11.87	11.92	11.68	11.68	1071999
2019-03-20	11.70	11.79	11.04	11.29	2947968
2019-03-21	11.23	11.76	11.14	11.61	2637213
2019-03-22	11.55	11.98	11.41	11.80	5340484
2019-03-25	11.62	11.92	11.51	11.79	3056274
2019-03-26	11.83	11.97	11.69	11.79	2737044
2019-03-27	11.75	12.01	11.68	11.70	2962240
2019-03-28	11.64	11.70	10.92	11.23	4219229
2019-03-29	11.28	11.57	11.15	11.40	3785141
2019-04-01	11.49	11.83	11.39	11.74	2462195
2019-04-02	11.79	11.88	11.45	11.72	2888132
2019-04-03	11.74	11.94	11.57	11.82	3898131
2019-04-04	11.71	12.20	11.66	11.95	1916417
2019-04-05	11.96	12.31	11.95	12.21	2519096
2019-04-08	12.14	12.18	12.03	12.09	1239243
2019-04-09	12.09	12.12	11.95	11.99	1751607
2019-04-10	12.23	12.69	12.23	12.64	2383920
2019-04-11	12.71	12.87	12.61	12.80	1323918
2019-04-12	12.83	13.10	12.65	12.95	1950780
2019-04-15	12.88	13.03	12.75	12.78	1441841
2019-04-16	12.87	12.93	12.56	12.77	1143769
2019-04-17	12.87	12.93	12.66	12.73	1424120
2019-04-18	12.75	12.90	12.61	12.89	1610628
2019-04-22	12.92	13.07	12.24	12.32	2087811
2019-04-23	12.30	12.59	12.21	12.50	2827399
2019-04-24	12.57	13.01	12.52	12.82	1822232
2019-04-25	12.69	12.73	12.32	12.52	1854883
2019-04-26	12.55	13.09	12.47	13.04	2396093
2019-04-29	13.10	13.25	12.83	13.05	2701035
2019-04-30	13.06	13.25	12.95	13.02	2884038
2019-05-01	12.99	13.43	12.99	13.11	4150820
2019-05-02	11.88	12.32	9.56	10.11	9058420
2019-05-03	9.83	9.94	8.83	9.23	8116556
2019-05-06	9.08	9.26	9.00	9.00	4176968
2019-05-07	9.12	9.16	8.40	8.46	6966989
2019-05-08	8.46	8.50	8.26	8.30	4459818
2019-05-09	8.62	8.73	8.40	8.59	5814705
2019-05-10	8.50	8.56	8.20	8.26	5323067
2019-05-13	8.15	8.25	7.98	8.14	3320518
2019-05-14	8.19	8.33	8.02	8.22	2694360
2019-05-15	8.13	8.28	7.92	7.94	2147192
2019-05-16	8.05	8.14	7.92	8.10	2487759
2019-05-17	8.02	8.19	7.81	7.81	2037950
2019-05-20	7.76	7.83	7.54	7.58	2744064
2019-05-21	7.67	7.91	7.66	7.84	2058072
2019-05-22	7.78	7.89	7.39	7.43	4147852
2019-05-23	7.32	7.34	6.61	7.13	5988819
2019-05-24	7.19	7.46	7.11	7.40	2252928
2019-05-28	7.38	7.42	7.13	7.24	2467949
2019-05-29	7.49	7.72	7.36	7.43	4832041
2019-05-30	7.40	7.65	7.33	7.36	2654958
2019-05-31	7.29	7.36	6.98	7.09	5330494
2019-06-03	7.09	7.30	7.06	7.10	24615431
2019-06-04	7.21	7.65	7.16	7.59	4459667
2019-06-05	7.62	7.76	7.05	7.27	3899364
2019-06-06	7.26	7.53	7.07	7.30	3325797
2019-06-07	7.29	7.36	6.99	7.30	3135799
2019-06-10	7.10	7.37	6.98	7.04	2493842
2019-06-11	7.11	7.29	6.98	6.99	2181847
2019-06-12	6.94	7.03	6.52	6.55	3647550
2019-06-13	6.53	6.95	6.53	6.93	2391046
2019-06-14	6.90	7.01	6.69	6.99	2096376
2019-06-17	6.96	7.24	6.89	7.18	2421412
2019-06-18	7.26	7.41	7.17	7.29	2123117
2019-06-19	7.30	7.38	7.14	7.34	1785159
2019-06-20	7.44	7.61	7.37	7.44	1887941
2019-06-21	7.42	7.42	7.13	7.38	3966440
2019-06-24	7.39	7.39	6.62	6.66	3919047
2019-06-25	6.67	6.87	6.61	6.84	1649547
2019-06-26	6.88	7.02	6.74	6.78	2266328
2019-06-27	6.81	7.16	6.81	7.00	2459586
2019-06-28	7.02	7.28	6.90	7.24	14272358
2019-07-01	7.35	7.48	6.84	6.87	2466674
2019-07-02	6.86	6.87	6.36	6.47	3535840
2019-07-03	6.49	6.65	6.41	6.45	2561182
2019-07-05	6.43	6.65	6.36	6.55	2121438
2019-07-08	6.65	6.97	6.60	6.71	2044675
2019-07-09	6.67	6.73	6.45	6.46	1929683
2019-07-10	6.51	6.56	5.85	5.87	3554185
2019-07-11	5.64	6.03	5.47	5.74	4169955
2019-07-12	5.60	5.75	5.45	5.59	4081440
2019-07-15	5.64	5.95	5.59	5.87	3920265
2019-07-16	5.86	5.96	5.74	5.86	2708962
2019-07-17	5.87	5.93	5.40	5.46	4478375
2019-07-18	5.47	5.55	5.29	5.37	2087498
2019-07-19	5.35	5.38	5.06	5.26	7412457
2019-07-22	5.27	5.37	5.15	5.18	3677801
2019-07-23	6.44	6.74	5.67	6.18	46420752
2019-07-24	6.01	6.36	5.54	5.60	12820902
2019-07-25	5.60	5.77	5.43	5.44	4481608
2019-07-26	5.44	5.49	5.24	5.40	4110391
2019-07-29	5.40	5.53	4.96	4.96	8084545
2019-07-30	4.93	5.28	4.88	5.23	4906774
2019-07-31	5.22	5.45	5.15	5.21	4314578
2019-08-01	5.23	5.26	4.77	4.84	5153282
2019-08-02	4.85	5.03	4.75	4.97	4849302
2019-08-05	4.86	4.86	4.52	4.75	3814851
2019-08-06	4.80	5.14	4.77	5.00	5118013
2019-08-07	4.95	5.09	4.83	5.04	3578647
2019-08-08	6.01	6.22	5.29	5.62	10699667
2019-08-09	5.55	5.94	5.38	5.92	5124763
2019-08-12	5.85	6.09	5.73	6.08	3094183
2019-08-13	6.05	6.27	5.97	6.05	3414679
2019-08-14	5.94	6.01	5.69	5.89	4344701
2019-08-15	5.85	6.07	5.76	5.98	3325131
2019-08-16	5.95	6.21	5.90	6.15	2787955
2019-08-19	6.22	6.32	6.09	6.13	2452238
2019-08-20	6.11	6.22	5.96	6.10	2581464
2019-08-21	6.16	6.35	6.09	6.32	1795692
2019-08-22	6.34	6.47	6.19	6.45	1802962
2019-08-23	6.43	6.51	6.24	6.25	2902448
2019-08-26	6.36	6.39	6.26	6.32	1212919
2019-08-27	6.37	6.38	5.88	5.95	2699510
2019-08-28	5.97	6.22	5.82	6.13	1286280
2019-08-29	5.88	5.89	4.55	4.73	11350188
2019-08-30	4.63	4.94	4.60	4.78	3127119
2019-09-03	4.68	4.79	4.33	4.52	3183710
2019-09-04	4.53	4.60	4.45	4.48	2432244
2019-09-05	4.53	4.93	4.52	4.67	3342791
2019-09-06	4.68	4.97	4.65	4.93	2612986
2019-09-09	4.98	5.54	4.97	5.48	3810106
2019-09-10	5.35	5.98	5.35	5.97	3627977
2019-09-11	5.93	6.33	5.89	6.27	3717024
2019-09-12	6.21	6.27	5.82	5.92	3031817
2019-09-13	5.96	6.19	5.91	5.93	2746053
2019-09-16	5.90	6.16	5.85	6.13	2310271
2019-09-17	6.03	6.13	5.63	5.74	4052776
2019-09-18	5.83	5.89	5.63	5.86	2936450
2019-09-19	5.88	6.15	5.82	6.08	2413740
2019-09-20	6.12	6.33	6.02	6.11	4489958
2019-09-23	6.04	6.16	5.83	6.05	2435119
2019-09-24	6.06	6.13	5.89	6.00	2356233
2019-09-25	5.98	6.20	5.98	6.13	1788353
2019-09-26	6.13	6.46	6.12	6.38	2895672
2019-09-27	6.39	6.90	6.39	6.87	3338441
2019-09-30	6.86	6.87	6.34	6.68	3298693
2019-10-01	6.68	6.98	6.39	6.54	3497087
2019-10-02	6.46	6.55	6.24	6.51	1758195
2019-10-03	6.44	6.60	6.18	6.59	2422012
2019-10-04	6.62	6.71	6.49	6.67	1867842
2019-10-07	6.56	6.71	6.40	6.62	2654892
2019-10-08	6.57	6.85	6.44	6.69	2897050
2019-10-09	6.73	6.92	6.58	6.86	1619907
2019-10-10	6.87	7.03	6.70	6.80	1665917
2019-10-11	6.91	7.34	6.85	7.25	2794241
2019-10-14	7.30	7.32	7.02	7.28	3881845
2019-10-15	7.25	7.44	7.00	7.38	2377901
2019-10-16	7.37	7.75	7.32	7.67	2884532
2019-10-17	7.70	8.03	7.57	7.61	3553294
2019-10-18	7.58	7.72	7.43	7.54	4268446
2019-10-21	7.63	8.23	7.62	8.22	2867759
2019-10-22	8.26	8.61	8.02	8.55	2736435
2019-10-23	8.56	8.72	8.36	8.68	2547264
2019-10-24	8.75	8.95	8.49	8.83	4366125
2019-10-25	8.83	8.96	8.73	8.83	1790182
2019-10-28	8.83	9.29	8.78	9.07	3014144
2019-10-29	9.15	9.20	8.45	8.46	3573508
2019-10-30	8.48	8.61	8.14	8.56	2581971
2019-10-31	8.55	8.55	7.78	7.88	3219373
2019-11-01	7.95	8.34	7.95	8.31	2564899
2019-11-04	8.43	9.27	8.35	9.14	3670951
2019-11-05	9.15	9.63	9.05	9.59	4420794
2019-11-06	9.59	9.67	9.20	9.60	4161336
2019-11-07	8.33	9.33	7.99	9.33	7937019
2019-11-08	9.33	10.25	9.33	10.12	4812489
2019-11-11	9.56	9.72	9.14	9.31	4093091
2019-11-12	9.30	9.40	9.06	9.32	2393596
2019-11-13	9.28	9.33	9.10	9.18	1711901
2019-11-14	9.19	9.84	9.13	9.66	1812767
2019-11-15	9.70	10.07	9.56	10.02	2009217
2019-11-18	10.02	10.52	9.93	10.38	2359012
2019-11-19	10.44	10.48	9.98	10.39	2280430
2019-11-20	10.27	10.60	10.08	10.46	2275398
2019-11-21	10.48	10.62	10.30	10.61	1846620
2019-11-22	10.69	10.91	10.15	10.25	1286815
2019-11-25	10.26	10.96	10.26	10.75	2139083
2019-11-26	10.77	10.86	10.44	10.50	2710079
2019-11-27	10.53	10.54	10.24	10.46	1922774
2019-11-29	10.41	10.59	10.38	10.47	872906
2019-12-02	10.52	10.59	10.31	10.46	1399420
2019-12-03	10.26	10.54	10.21	10.50	2042589
2019-12-04	10.49	10.67	9.53	9.64	5014164
2019-12-05	9.69	9.93	9.64	9.75	2713767
2019-12-06	9.93	10.68	9.90	10.46	4215587
2019-12-09	10.45	10.93	10.41	10.71	2770195
2019-12-10	10.79	10.79	10.53	10.55	1521753
2019-12-11	10.60	10.73	10.34	10.64	1363738
2019-12-12	10.68	10.99	10.65	10.69	2504032
2019-12-13	10.69	10.95	10.61	10.82	2518871
2019-12-16	10.94	11.09	10.81	10.95	1668260
2019-12-17	10.90	11.05	10.71	10.82	1334159
2019-12-18	10.81	10.91	10.48	10.51	2318123
2019-12-19	10.51	10.53	9.80	10.09	3379900
2019-12-20	10.01	10.11	9.71	9.76	3782176
2019-12-23	9.77	9.78	9.22	9.58	3328679
2019-12-24	9.64	9.81	9.60	9.71	781836
2019-12-26	9.71	9.91	9.66	9.85	1248350
2019-12-27	9.84	9.91	9.55	9.62	1473885
2019-12-30	9.62	9.69	9.24	9.50	1756100
2019-12-31	9.50	9.76	9.50	9.68	2524818
2020-01-02	9.78	9.85	9.11	9.25	2404023
2020-01-03	9.12	9.33	9.09	9.22	1584904
2020-01-06	9.09	9.19	8.89	9.16	2256429
2020-01-07	9.25	9.31	9.14	9.16	1993870
2020-01-08	9.14	9.22	8.95	9.03	1061584
2020-01-09	9.08	9.39	8.91	9.30	2209232
2020-01-10	9.29	9.41	9.06	9.13	1423505
2020-01-13	9.12	9.36	8.96	9.34	2339474
2020-01-14	9.27	9.68	9.19	9.45	2242742
2020-01-15	9.41	9.81	9.41	9.57	1540538
2020-01-16	9.66	10.16	9.66	9.88	2592077
2020-01-17	10.00	10.08	9.86	10.00	4437136
2020-01-21	10.00	10.36	9.97	10.12	1453332
2020-01-22	10.17	10.36	10.09	10.21	1714778
2020-01-23	10.17	10.38	10.05	10.35	1637117
2020-01-24	10.35	10.39	10.09	10.27	1009193
2020-01-27	10.12	10.34	9.98	10.08	1057164
2020-01-28	10.13	10.39	10.04	10.37	1777018
2020-01-29	10.44	10.60	10.35	10.52	929938
2020-01-30	10.39	10.64	10.22	10.47	1206700
2020-01-31	10.40	10.69	10.24	10.59	2294761
2020-02-03	10.61	11.07	10.50	11.06	2028839
2020-02-04	11.23	11.33	10.97	11.20	2036844
2020-02-05	11.30	11.61	11.03	11.60	2712214
2020-02-06	11.64	12.14	11.53	12.11	3270542
2020-02-07	12.06	12.59	12.00	12.53	3705189
2020-02-10	12.57	12.60	12.19	12.33	2018344
2020-02-11	12.45	12.48	12.25	12.30	926295
2020-02-12	12.40	12.47	12.26	12.37	865806
2020-02-13	12.32	12.92	12.32	12.73	3068288
2020-02-14	12.74	12.91	12.61	12.68	979961
2020-02-18	12.66	12.95	12.21	12.58	1915683
2020-02-19	12.62	13.08	12.62	12.88	2254128
2020-02-20	12.88	13.31	12.80	13.08	1469710
2020-02-21	13.03	13.20	12.80	13.11	4477180
2020-02-24	12.61	12.89	12.45	12.88	2727675
2020-02-25	13.15	13.88	11.35	13.04	5891797
2020-02-26	13.17	13.17	11.46	11.56	5689849
2020-02-27	11.03	11.03	9.69	9.70	5067444
2020-02-28	9.39	9.64	9.15	9.27	4002144
2020-03-02	9.10	9.29	8.73	9.01	3726326
2020-03-03	9.01	9.44	8.32	8.38	3564912
2020-03-04	8.84	9.13	8.64	8.99	2801980
2020-03-05	8.71	8.89	8.24	8.35	2793192
2020-03-06	8.35	8.35	7.43	7.67	3862891
2020-03-09	7.00	7.17	6.67	6.67	2060021
2020-03-10	7.16	7.26	6.58	6.89	2634500
2020-03-11	6.60	6.64	5.84	5.98	2388069
2020-03-12	5.50	5.91	4.80	5.51	2885482
2020-03-13	5.99	6.01	5.07	5.51	3003072
2020-03-16	4.82	4.98	3.95	3.96	4184950
2020-03-17	4.09	4.12	3.37	3.54	9131402
2020-03-18	3.28	3.30	2.09	2.29	7784360
2020-03-19	2.40	3.06	2.10	3.03	9518125
2020-03-20	3.14	3.81	2.74	2.78	5265688
2020-03-23	2.84	3.13	2.40	3.00	5638360
2020-03-24	3.30	3.67	3.18	3.44	4191946
2020-03-25	3.70	3.70	3.22	3.41	3396285
2020-03-26	3.46	3.72	3.23	3.53	4239165
2020-03-27	3.40	3.40	3.17	3.26	1716796
2020-03-30	3.32	3.32	3.07	3.11	1516693
2020-03-31	3.11	3.20	2.80	3.01	3597053
2020-04-01	2.80	2.86	2.69	2.70	1506265
2020-04-02	2.87	2.95	2.58	2.62	1910875
2020-04-03	2.61	2.70	2.25	2.36	3866005
2020-04-06	2.49	2.93	2.48	2.85	3568250
2020-04-07	3.14	3.51	2.97	3.01	7535319
2020-04-08	2.93	3.28	2.80	2.96	5343427
2020-04-09	3.13	3.74	3.05	3.57	7254645
2020-04-13	3.57	3.81	3.23	3.79	3301226
2020-04-14	3.99	4.13	3.62	3.76	3592957
2020-04-15	3.53	3.74	3.35	3.60	2238154
2020-04-16	3.61	3.72	3.26	3.33	2392465
2020-04-17	3.62	3.83	3.40	3.64	2163701
2020-04-20	3.52	3.72	3.41	3.50	1704820
2020-04-21	3.32	3.49	3.24	3.34	7761514
2020-04-22	3.41	3.57	3.32	3.41	1628749
2020-04-23	3.49	3.72	3.34	3.36	1944360
2020-04-24	3.39	3.52	3.29	3.44	1068724
2020-04-27	3.45	4.02	3.43	3.63	4861057
2020-04-28	3.77	4.74	3.77	4.30	5958303
2020-04-29	4.73	5.22	4.51	4.60	6293405
2020-04-30	4.50	4.52	4.18	4.34	4765502
2020-05-01	4.04	4.38	3.95	4.04	4501996
2020-05-04	3.88	4.12	3.77	4.04	2551928
2020-05-05	4.25	4.26	3.90	3.96	3651195
2020-05-06	3.95	4.05	3.66	3.73	3337258
2020-05-07	4.10	4.55	3.94	4.16	8259576
2020-05-08	4.26	4.58	4.22	4.58	4343120
2020-05-11	4.52	4.52	4.10	4.19	3662008
2020-05-12	4.23	4.66	4.11	4.30	2685603
2020-05-13	4.19	4.21	3.96	4.09	4400001
2020-05-14	3.98	4.13	3.67	3.92	2439035
2020-05-15	3.91	4.09	3.86	3.94	1873953
2020-05-18	4.13	4.42	4.12	4.34	3493329
2020-05-19	4.29	4.64	4.22	4.51	2961533
2020-05-20	4.64	4.80	4.60	4.74	2784161
2020-05-21	4.70	4.85	4.65	4.82	2010715
2020-05-22	4.86	4.92	4.62	4.81	1569254
2020-05-26	5.12	5.85	5.05	5.70	3418461
2020-05-27	5.91	6.31	5.65	6.31	3837959
2020-05-28	6.41	6.44	5.73	5.75	2543733
2020-05-29	5.64	6.21	5.42	6.06	3052684
2020-06-01	6.12	6.55	6.05	6.32	2480531
2020-06-02	6.49	6.56	6.23	6.26	1799776
2020-06-03	6.35	6.75	6.35	6.58	3711366
2020-06-04	6.59	7.49	6.59	7.46	6116496
2020-06-05	7.98	8.29	7.53	7.59	3678040
2020-06-08	8.00	8.55	7.84	8.24	3879251
2020-06-09	7.82	8.21	7.28	8.04	3289524
2020-06-10	7.96	8.22	7.69	7.84	2335554
2020-06-11	6.95	7.36	6.33	6.69	3674834
2020-06-12	7.33	7.52	6.73	7.51	2326061
2020-06-15	7.07	7.72	6.93	7.63	1958165
2020-06-16	8.21	8.25	7.46	7.62	2465971
2020-06-17	7.64	7.79	7.38	7.61	1439644
2020-06-18	7.46	7.72	7.34	7.39	4192948
2020-06-19	7.52	7.63	7.18	7.34	2367736
2020-06-22	7.30	7.51	7.23	7.50	1419794
2020-06-23	7.69	7.75	7.33	7.55	1943852
2020-06-24	7.35	7.43	6.82	7.06	2651426
2020-06-25	6.91	7.31	6.90	7.30	2048582
2020-06-26	7.22	7.22	6.92	7.04	2927358
2020-06-29	6.98	7.40	6.73	7.07	2277215
2020-06-30	7.15	7.45	7.03	7.41	2038280
2020-07-01	7.45	7.71	7.17	7.34	1925055
2020-07-02	7.56	7.62	7.25	7.32	1527454
2020-07-06	7.59	7.63	7.41	7.54	1490699
2020-07-07	7.44	7.56	7.34	7.44	1650295
2020-07-08	7.42	7.81	7.32	7.74	1748138
2020-07-09	7.74	7.77	7.17	7.21	2055762
2020-07-10	7.19	7.42	7.04	7.22	1326940
2020-07-13	7.24	7.35	6.85	6.86	2319891
2020-07-14	6.86	7.15	6.78	7.12	1297684
2020-07-15	7.43	7.73	7.35	7.68	1792433
2020-07-16	7.58	7.82	7.36	7.76	1465904
2020-07-17	7.77	7.97	7.58	7.86	2476132
2020-07-20	7.72	7.93	7.59	7.69	1525486
2020-07-21	7.80	7.97	7.69	7.72	1594956
2020-07-22	7.67	8.44	7.66	8.38	4226121
2020-07-23	8.37	8.67	8.19	8.31	1997721
2020-07-24	8.13	8.17	7.90	8.05	1540136
2020-07-27	8.04	8.43	7.96	8.42	1863846
2020-07-28	8.37	8.48	8.24	8.31	1246227
2020-07-29	8.36	8.86	8.35	8.84	2393337
2020-07-30	8.51	9.03	8.50	8.80	2437684
2020-07-31	9.59	9.70	8.83	9.06	4353322
2020-08-03	9.33	9.49	9.14	9.43	4092036
2020-08-04	9.43	9.69	9.28	9.39	2144223
2020-08-05	9.59	9.68	9.28	9.63	1892680
2020-08-06	9.55	9.84	9.52	9.83	1536066
2020-08-07	9.91	10.33	9.82	10.25	2263579
2020-08-10	10.25	10.52	10.23	10.35	1295691
2020-08-11	10.50	10.76	10.24	10.30	2066252
2020-08-12	10.39	10.55	10.33	10.36	1259514
2020-08-13	10.28	10.43	10.16	10.40	1207117
2020-08-14	10.33	10.50	10.33	10.37	1590845
2020-08-17	10.37	10.44	10.27	10.35	1169069
2020-08-18	10.42	10.51	10.19	10.24	1277666
2020-08-19	10.26	10.90	10.17	10.64	1940372
2020-08-20	10.65	11.84	10.64	11.40	4784604
2020-08-21	11.19	11.28	10.86	11.15	3119681
2020-08-24	11.27	11.30	10.83	11.15	3968423
2020-08-25	11.42	11.70	11.34	11.45	2224638
2020-08-26	11.47	11.82	11.36	11.45	1877717
2020-08-27	11.43	11.62	10.91	10.96	1988907
2020-08-28	11.02	11.30	10.95	11.14	2231580
2020-08-31	11.17	11.27	10.88	11.08	1597351
2020-09-01	11.04	11.48	10.88	11.48	1326283
2020-09-02	11.56	11.58	11.20	11.48	1296304
2020-09-03	11.42	11.50	10.91	11.14	1771598
2020-09-04	11.32	11.45	10.67	10.97	1548451
2020-09-08	10.76	10.80	10.33	10.35	1450613
2020-09-09	10.42	11.00	10.42	10.98	1000114
2020-09-10	10.99	11.50	10.92	11.25	1142633
2020-09-11	11.32	11.36	11.08	11.18	804022
2020-09-14	11.28	11.32	11.13	11.26	803939
2020-09-15	11.38	11.45	11.10	11.21	1255929
2020-09-16	11.57	11.59	11.11	11.11	1621721
2020-09-17	10.95	11.17	10.76	11.01	983529
2020-09-18	11.13	11.17	10.52	10.73	2477498
2020-09-21	10.37	10.51	9.86	10.01	1618448
2020-09-22	10.03	10.41	10.02	10.25	805166
2020-09-23	10.21	10.24	9.24	9.33	2260220
2020-09-24	9.35	9.69	9.18	9.33	1195111
2020-09-25	9.29	9.35	9.06	9.08	879313
2020-09-28	9.33	9.67	9.33	9.53	1154967
2020-09-29	9.55	9.96	9.43	9.50	1253192
2020-09-30	9.46	9.82	9.42	9.44	2566494
2020-10-01	9.55	10.10	9.47	10.08	1366640
2020-10-02	9.75	10.84	9.71	10.75	1325260
2020-10-05	10.89	11.15	10.72	10.75	1270488
2020-10-06	10.87	11.04	10.62	10.64	1864303
2020-10-07	10.94	11.53	10.90	11.09	2526433
2020-10-08	11.19	11.30	10.69	10.82	1580419
2020-10-09	10.96	11.20	10.83	10.97	1552962
2020-10-12	11.02	11.46	10.75	11.45	1410099
2020-10-13	11.20	11.20	10.63	10.64	1452842
2020-10-14	10.66	10.82	10.54	10.65	1870980
2020-10-15	10.49	11.31	10.35	11.24	1591635
2020-10-16	11.17	11.20	10.71	10.73	1232875
2020-10-19	10.81	10.84	10.49	10.52	1027647
2020-10-20	10.58	10.78	10.43	10.43	1053695
2020-10-21	10.35	10.45	9.74	9.74	2246263
2020-10-22	9.79	10.03	9.65	9.86	1201973
2020-10-23	9.87	10.08	9.61	10.05	792493
2020-10-26	9.87	10.02	9.53	9.62	995777
2020-10-27	9.70	9.97	9.70	9.90	1216646
2020-10-28	9.50	9.92	9.45	9.89	1535171
2020-10-29	10.74	12.09	10.36	11.95	7128431
2020-10-30	11.87	12.14	10.93	11.16	3711541
2020-11-02	11.33	11.97	11.11	11.88	2447007
2020-11-03	12.12	12.38	11.69	12.13	2341119
2020-11-04	11.89	12.33	11.79	12.14	1556090
2020-11-05	12.26	12.74	12.24	12.69	1741397
2020-11-06	12.63	12.85	12.13	12.24	1329694
2020-11-09	13.00	13.30	10.55	10.56	4151703
2020-11-10	10.61	11.02	10.59	10.93	1932007
2020-11-11	11.07	11.13	10.60	10.64	1499491
2020-11-12	10.56	10.85	10.36	10.42	1998648
2020-11-13	10.53	10.79	10.53	10.71	1772925
2020-11-16	10.98	11.21	10.74	10.96	1267436
2020-11-17	10.90	10.98	10.40	10.95	1273561
2020-11-18	11.00	11.13	10.80	10.89	1394526
2020-11-19	10.82	11.63	10.72	11.23	1458451
2020-11-20	11.15	11.27	10.96	11.23	1307428
2020-11-23	11.38	11.77	11.25	11.71	1104324
2020-11-24	11.94	12.18	11.82	12.00	1265516
2020-11-25	11.85	12.58	11.65	12.35	2028822
2020-11-27	12.31	12.39	12.04	12.27	485395
2020-11-30	12.20	12.35	11.98	12.31	2135482
2020-12-01	12.49	13.20	12.45	12.80	1522742
2020-12-02	12.67	12.71	12.06	12.41	1345357
2020-12-03	12.49	13.13	12.46	12.77	1610976
2020-12-04	12.92	12.99	12.63	12.98	805448
2020-12-07	13.00	13.00	12.57	12.89	1294869
2020-12-08	12.75	13.20	12.63	13.20	1436438
2020-12-09	13.34	14.46	13.28	13.75	2137630
2020-12-10	13.57	13.91	13.35	13.72	1042109
2020-12-11	13.55	13.69	12.93	13.41	1184470
2020-12-14	13.41	13.53	13.08	13.23	1814334
2020-12-15	13.34	14.36	13.20	14.12	1385637
2020-12-16	14.16	14.36	13.98	14.18	1012650
2020-12-17	14.38	15.06	14.17	15.04	1146383
2020-12-18	15.14	15.77	14.86	14.89	1998977
2020-12-21	14.90	15.40	14.65	14.85	879871
2020-12-22	14.85	14.85	14.18	14.32	1867347
2020-12-23	14.43	14.62	13.92	13.93	886380
2020-12-24	13.92	14.23	13.92	14.03	212808
2020-12-28	14.16	14.41	13.57	13.58	5651713
2020-12-29	13.85	13.93	13.34	13.46	820345
2020-12-30	13.53	13.67	13.24	13.30	877049
2020-12-31	13.33	13.45	13.12	13.12	1423690
2021-01-04	13.20	13.35	12.79	13.23	1714594
2021-01-05	13.15	14.16	13.15	14.04	1842237
2021-01-06	14.22	14.96	14.17	14.74	3005381
2021-01-07	14.98	16.31	14.81	15.59	2036108
2021-01-08	15.79	16.44	15.52	16.26	2519159
2021-01-11	15.97	16.27	15.78	16.16	1419150
2021-01-12	16.24	16.34	15.96	16.20	1242036
2021-01-13	16.18	16.36	15.76	15.87	1151420
2021-01-14	16.11	16.32	15.81	16.02	1016063
2021-01-15	15.74	15.81	15.05	15.62	1047314
2021-01-19	16.02	16.05	15.33	15.51	601767
2021-01-20	15.58	16.26	15.58	16.24	837176
2021-01-21	16.26	16.50	15.95	16.42	1050942
2021-01-22	16.12	16.34	15.67	16.00	1164630
2021-01-25	15.89	16.48	15.74	15.92	1181423
2021-01-26	16.08	16.99	15.85	16.72	1386180
2021-01-27	16.04	16.86	16.01	16.48	1821125
2021-01-28	16.81	16.88	15.48	15.48	1497179
2021-01-29	15.34	15.60	14.04	14.20	2776661
2021-02-01	14.27	14.96	13.92	14.92	1270990
2021-02-02	14.96	16.25	14.84	16.13	1556559
2021-02-03	16.02	16.12	15.48	15.76	1376779
2021-02-04	15.78	16.39	15.67	16.27	1226265
2021-02-05	16.55	16.89	16.21	16.64	1603726
2021-02-08	16.80	17.21	16.67	17.16	1363365
2021-02-09	17.09	17.37	16.71	17.15	1183477
2021-02-10	17.31	17.45	16.66	16.87	729797
2021-02-11	17.19	18.35	17.00	18.02	1831148
2021-02-12	17.92	18.40	17.79	18.11	1027026
2021-02-16	18.15	18.94	17.85	18.23	1088370
2021-02-17	18.13	18.39	17.71	18.15	1478491
2021-02-18	18.14	18.34	17.47	17.53	1097939
2021-02-19	17.56	18.27	17.49	18.25	1134982
2021-02-22	17.97	18.59	17.86	17.92	1327281
2021-02-23	16.50	16.77	14.34	15.20	4600071
2021-02-24	15.22	15.97	15.22	15.61	2160053
2021-02-25	15.60	15.80	13.98	14.10	2091319
2021-02-26	14.27	15.28	13.98	15.08	2538576
2021-03-01	15.25	15.71	14.96	15.15	2087278
2021-03-02	15.00	15.30	14.65	14.67	1637775
2021-03-03	14.74	14.99	14.29	14.58	1464887
2021-03-04	14.35	14.82	12.89	13.09	2535329
2021-03-05	13.32	14.75	13.03	14.68	2294676
2021-03-08	14.58	15.14	14.43	15.07	1948616
2021-03-09	15.51	16.07	15.25	15.77	1782021
2021-03-10	16.09	16.60	15.92	16.40	1707594
2021-03-11	16.82	16.88	16.25	16.72	2230448
2021-03-12	16.67	17.02	16.50	16.60	1397936
2021-03-15	16.43	17.36	16.19	17.18	2386877
2021-03-16	17.44	17.45	16.65	16.68	1196594
2021-03-17	16.51	16.99	16.29	16.97	1496419
2021-03-18	16.75	16.93	15.90	15.95	988380
2021-03-19	15.87	15.99	15.21	15.82	1890315
2021-03-22	15.89	15.99	15.56	15.71	1206318
2021-03-23	15.47	15.51	14.54	14.67	1099720
2021-03-24	14.95	15.29	14.51	14.55	1102976
2021-03-25	14.18	14.94	13.97	14.81	1221780
2021-03-26	15.04	15.25	14.73	15.25	879296
2021-03-29	15.14	15.52	14.70	14.74	772576
2021-03-30	14.91	15.35	14.67	15.21	1035879
2021-03-31	15.34	15.52	15.07	15.13	1432930
2021-04-01	15.48	15.75	15.20	15.72	1120928
2021-04-05	16.01	16.01	15.38	15.72	818920
2021-04-06	15.64	16.05	15.64	15.84	818940
2021-04-07	15.89	15.98	15.24	15.30	802222
2021-04-08	15.43	15.54	15.19	15.41	1797719
2021-04-09	15.51	15.93	15.46	15.48	926192
2021-04-12	15.37	15.50	15.04	15.34	798400
2021-04-13	15.41	15.41	15.01	15.35	999544
2021-04-14	15.53	15.94	15.51	15.58	690846
2021-04-15	15.83	15.83	15.44	15.83	736279
2021-04-16	15.99	15.99	15.59	15.72	1161334
2021-04-19	15.47	15.53	15.15	15.35	652052
2021-04-20	15.25	15.34	14.49	14.62	1120171
2021-04-21	14.50	15.23	14.29	15.22	930376
2021-04-22	15.39	15.40	15.00	15.11	655899
2021-04-23	15.38	15.53	15.13	15.29	680836
2021-04-26	15.25	15.64	15.18	15.46	1650304
2021-04-27	15.43	15.54	15.17	15.22	841056
2021-04-28	15.22	15.35	15.06	15.25	972620
2021-04-29	17.00	17.92	16.61	16.83	4046897
2021-04-30	16.96	17.83	16.56	17.28	2514096
2021-05-03	17.47	17.81	17.32	17.59	1990378
2021-05-04	17.45	17.75	17.34	17.50	1226765
2021-05-05	17.51	17.87	17.22	17.44	1603745
2021-05-06	17.29	17.87	16.95	17.87	1717633
2021-05-07	17.90	18.15	17.73	17.95	825048
2021-05-10	17.85	18.17	17.40	17.43	1614253
2021-05-11	16.82	17.55	16.73	17.53	1457502
2021-05-12	17.36	17.53	16.65	16.86	1031372
2021-05-13	16.96	17.51	16.91	17.21	809820
2021-05-14	17.34	17.88	17.12	17.86	557033
2021-05-17	18.77	19.30	18.50	18.69	1764400
2021-05-18	18.70	18.99	18.50	18.51	1068501
2021-05-19	18.10	18.61	17.62	18.55	854482
2021-05-20	18.59	18.60	18.14	18.56	681791
2021-05-21	18.75	18.77	18.27	18.28	882084
2021-05-24	18.55	18.92	18.39	18.82	749431
2021-05-25	18.99	19.49	18.51	18.51	1254945
2021-05-26	18.55	19.44	18.48	19.43	942577
2021-05-27	18.03	18.36	17.32	17.49	6418770
2021-05-28	17.55	17.80	17.25	17.71	5395367
2021-06-01	17.75	17.88	17.43	17.79	1399685
2021-06-02	17.85	17.88	17.51	17.72	1948344
2021-06-03	17.61	18.07	17.35	17.74	1448594
2021-06-04	17.91	18.02	17.68	17.70	784508
2021-06-07	17.70	17.98	17.48	17.81	1409852
2021-06-08	17.83	18.58	17.83	18.49	1822052
2021-06-09	18.69	18.74	18.15	18.15	1860170
2021-06-10	18.20	18.30	17.48	17.53	851616
2021-06-11	17.77	17.97	17.66	17.86	523453
2021-06-14	17.94	17.99	17.12	17.16	1011813
2021-06-15	17.10	17.59	17.08	17.56	1565054
2021-06-16	17.41	17.69	17.15	17.58	795879
2021-06-17	17.39	17.58	17.15	17.52	835732
2021-06-18	17.09	17.22	16.85	17.11	2021506
2021-06-21	17.29	17.63	17.05	17.53	755413
2021-06-22	17.43	17.70	17.21	17.57	817838
2021-06-23	17.73	17.78	17.45	17.54	1278104
2021-06-24	17.65	17.91	17.40	17.85	529713
2021-06-25	17.95	18.06	17.50	17.67	1979466
2021-06-28	17.68	17.94	17.39	17.77	1061343
2021-06-29	17.84	18.16	17.66	17.94	2385662
2021-06-30	17.96	18.33	17.50	18.22	3378051
2021-07-01	18.33	19.12	18.10	19.11	1518388
2021-07-02	19.25	19.25	18.56	18.75	1408593
2021-07-06	18.69	18.69	17.77	18.32	1555772
2021-07-07	18.17	18.42	17.91	18.19	849382
2021-07-08	17.72	18.39	17.42	17.97	1195962
2021-07-09	18.26	18.54	17.98	18.23	1409873
2021-07-12	18.04	18.65	18.02	18.61	2115788
2021-07-13	18.60	18.71	17.52	17.57	2464908
2021-07-14	17.63	17.93	16.87	17.02	2310854
2021-07-15	16.90	17.71	16.80	17.51	1393167
2021-07-16	17.75	17.75	17.03	17.06	1333524
2021-07-19	16.58	16.77	16.14	16.68	1547610
2021-07-20	16.77	17.44	16.41	17.19	1405338
2021-07-21	17.49	17.99	17.41	17.98	1389248
2021-07-22	18.06	18.06	17.44	17.61	663804
2021-07-23	17.76	18.06	17.58	17.87	1054280
2021-07-26	18.08	18.44	17.82	18.00	1092586
2021-07-27	17.75	17.99	17.39	17.73	802188
2021-07-28	17.85	18.91	17.73	18.74	1928040
2021-07-29	18.65	19.60	18.35	18.56	1571264
2021-07-30	18.59	18.98	17.67	17.72	1435992
2021-08-02	18.01	18.29	17.57	17.58	1915328
2021-08-03	17.84	17.84	16.71	17.35	1839023
2021-08-04	17.19	18.04	17.15	17.47	1606186
2021-08-05	17.56	17.89	17.45	17.77	1001097
2021-08-06	17.88	18.06	17.27	17.30	841341
2021-08-09	17.14	17.37	16.72	17.17	1770107
2021-08-10	17.19	17.32	16.95	17.13	993889
2021-08-11	17.22	17.41	17.02	17.28	1518268
2021-08-12	17.26	17.51	17.03	17.47	1058622
2021-08-13	17.52	17.66	17.33	17.37	852743
2021-08-16	17.17	17.28	16.84	17.15	1271893
2021-08-17	16.83	16.98	16.56	16.70	1831167
2021-08-18	16.74	16.90	16.48	16.54	1352288
2021-08-19	16.19	16.52	16.17	16.37	1131133
2021-08-20	16.43	16.84	16.22	16.82	1158502
2021-08-23	17.04	17.17	16.81	16.96	884343
2021-08-24	17.13	17.45	17.02	17.25	690413
2021-08-25	17.22	17.61	17.17	17.44	937241
2021-08-26	17.34	17.46	17.23	17.35	867640
2021-08-27	17.44	17.82	17.36	17.79	1541510
2021-08-30	17.97	17.97	17.44	17.67	960264
2021-08-31	17.62	17.97	17.43	17.55	2841704
2021-09-01	18.10	18.92	17.79	18.76	2852081
2021-09-02	18.76	18.92	18.54	18.78	1618314
2021-09-03	18.87	18.87	18.54	18.67	722384
2021-09-07	18.73	18.97	18.39	18.39	949684
2021-09-08	18.23	18.43	17.96	18.07	1145423
2021-09-09	18.03	18.24	17.81	17.81	758154
2021-09-10	17.91	17.97	17.42	17.46	915088
2021-09-13	17.69	17.73	17.29	17.36	1426462
2021-09-14	17.45	17.49	16.53	16.64	1466206
2021-09-15	16.56	16.76	16.40	16.61	1346105
2021-09-16	16.61	16.78	16.58	16.66	1679515
2021-09-17	16.77	17.17	16.74	17.14	3504920
2021-09-20	16.53	16.88	16.47	16.77	1225913
2021-09-21	16.86	17.00	16.53	16.85	1618956
2021-09-22	17.02	17.68	16.96	17.42	2215322
2021-09-23	17.61	18.29	17.50	18.24	1671661
2021-09-24	18.14	18.57	18.12	18.38	975781
2021-09-27	18.45	19.03	18.38	18.81	825460
2021-09-28	18.66	18.84	17.81	17.88	1069373
2021-09-29	17.89	18.12	17.57	17.81	817602
2021-09-30	18.00	18.12	17.54	17.54	883474
2021-10-01	17.58	18.27	17.50	18.04	989179
2021-10-04	18.01	18.16	17.46	17.55	616841
2021-10-05	17.54	18.28	17.32	18.13	1373147
2021-10-06	17.91	18.09	17.73	18.02	1240892
2021-10-07	18.47	19.88	18.35	18.90	2671839
2021-10-08	18.77	19.41	18.77	18.92	793947
2021-10-11	19.12	19.37	18.78	18.87	803000
2021-10-12	19.00	19.34	18.80	18.81	844253
2021-10-13	19.12	20.32	18.92	20.30	2049253
2021-10-14	20.43	20.88	20.30	20.46	1701242
2021-10-15	20.87	21.03	19.99	19.99	1276507
2021-10-18	19.69	20.20	19.62	20.00	615621
2021-10-19	20.05	20.34	19.82	20.18	450492
2021-10-20	20.30	20.67	19.90	20.65	1309461
2021-10-21	20.59	20.85	19.61	19.62	1570630
2021-10-22	19.54	19.62	19.19	19.28	959198
2021-10-25	19.18	19.85	19.09	19.79	817015
2021-10-26	19.71	19.85	19.37	19.68	1478602
2021-10-27	19.58	19.94	19.25	19.74	1854730
2021-10-28	19.55	19.78	18.26	19.08	2355768
2021-10-29	18.88	18.97	17.26	17.32	3604035
2021-11-01	17.32	18.08	17.24	17.69	1638873
2021-11-02	17.62	17.77	17.34	17.46	1388943
2021-11-03	17.30	17.95	17.27	17.50	1475015
2021-11-04	17.62	17.94	17.35	17.86	1586210
2021-11-05	18.11	18.35	17.69	17.98	1473149
2021-11-08	18.17	18.40	18.04	18.18	1566620
2021-11-09	18.23	18.45	17.73	17.83	961998
2021-11-10	17.71	17.82	17.10	17.11	1303704
2021-11-11	17.23	17.88	17.23	17.39	1510179
2021-11-12	17.36	17.56	17.24	17.35	1240908
2021-11-15	17.46	17.60	17.08	17.10	739997
2021-11-16	17.01	17.17	16.90	17.06	809870
2021-11-17	17.00	17.03	16.31	16.39	1406212
2021-11-18	16.57	16.68	16.17	16.25	1131605
2021-11-19	16.07	16.37	15.96	15.99	1138064
2021-11-22	16.19	16.37	15.99	16.12	760229
2021-11-23	16.14	16.46	15.97	16.05	1311732
2021-11-24	15.89	16.08	15.82	15.84	833972
2021-11-26	15.23	15.82	15.04	15.71	1357734
2021-11-29	15.89	15.97	15.29	15.48	1778928
2021-11-30	15.34	15.48	14.97	15.19	1953984
2021-12-01	15.64	15.75	14.82	14.82	1319366
2021-12-02	14.92	15.67	14.89	15.54	1206754
2021-12-03	15.79	15.82	15.35	15.48	1040745
2021-12-06	15.76	16.33	15.59	15.91	1487127
2021-12-07	16.29	16.58	16.13	16.26	501680
2021-12-08	16.30	16.41	15.97	16.18	1045239
2021-12-09	15.92	16.17	15.92	16.06	1226457
2021-12-10	16.27	16.31	16.00	16.30	703305
2021-12-13	16.16	16.36	15.52	15.79	1427865
2021-12-14	15.81	16.25	15.60	15.78	1167128
2021-12-15	15.72	16.12	15.36	16.06	3190246
2021-12-16	16.21	16.26	15.73	15.80	1015841
2021-12-17	15.68	16.01	15.51	15.89	2239385
2021-12-20	16.07	16.07	15.44	15.85	1470482
2021-12-21	16.04	16.77	16.01	16.56	721705
2021-12-22	16.43	16.98	16.37	16.96	521393
2021-12-23	16.98	17.31	16.84	16.93	729196
2021-12-27	16.83	17.09	16.66	17.08	703439
2021-12-28	16.99	17.26	16.93	17.07	1832615
2021-12-29	16.92	17.21	16.81	16.91	447392
2021-12-30	16.93	17.14	16.87	16.92	575155
2021-12-31	16.93	16.95	16.74	16.81	768652
2022-01-03	16.98	17.55	16.98	17.03	832877
2022-01-04	17.15	17.41	16.57	16.90	918130
2022-01-05	16.85	16.95	16.39	16.40	996895
2022-01-06	16.52	16.57	16.07	16.15	674360
2022-01-07	16.28	16.51	16.07	16.17	850661
2022-01-10	16.10	16.57	16.07	16.53	1088056
2022-01-11	16.64	17.30	16.57	17.21	708848
2022-01-12	17.36	17.49	17.08	17.14	692510
2022-01-13	17.31	17.46	16.83	16.99	854878
2022-01-14	16.70	17.14	16.59	16.97	901998
2022-01-18	16.70	16.84	16.26	16.47	1144779
2022-01-19	16.63	16.66	16.24	16.33	650303
2022-01-20	16.40	16.74	16.19	16.24	849464
2022-01-21	15.82	16.60	15.63	15.84	1345411
2022-01-24	15.53	16.48	15.28	16.38	1826510
2022-01-25	16.13	16.33	15.92	16.01	826325
2022-01-26	16.35	16.54	16.02	16.23	1549169
2022-01-27	16.29	16.52	15.77	15.85	1727880
2022-01-28	15.92	15.92	14.81	15.72	1269240
2022-01-31	15.57	17.24	15.57	16.50	1001203
2022-02-01	16.50	16.66	16.21	16.36	751369
2022-02-02	16.32	16.64	15.99	16.28	657451
2022-02-03	16.11	16.66	16.07	16.13	756851
2022-02-04	16.02	16.60	15.85	16.46	855300
2022-02-07	16.45	16.72	16.31	16.45	671813
2022-02-08	16.55	16.88	16.49	16.86	930023
2022-02-09	16.97	17.19	16.96	17.09	575119
2022-02-10	16.66	17.27	16.66	16.94	975919
2022-02-11	17.10	17.49	17.00	17.40	1754475
2022-02-14	17.43	17.73	17.18	17.25	1347023
2022-02-15	17.49	17.92	17.49	17.70	1442608
2022-02-16	17.65	18.12	17.65	18.10	519773
2022-02-17	17.91	18.10	17.40	17.86	1990938
2022-02-18	18.33	20.59	18.18	19.07	4665908
2022-02-22	19.12	19.12	18.25	18.33	1547644
2022-02-23	18.22	18.67	17.98	18.04	3352676
2022-02-24	17.63	18.38	17.46	18.25	1003560
2022-02-25	18.30	18.49	18.07	18.25	767757
2022-02-28	17.93	18.24	17.65	18.18	1813720
2022-03-01	18.13	18.35	17.65	18.00	1102195
2022-03-02	18.00	18.72	17.90	18.55	2149148
2022-03-03	18.75	18.75	17.90	18.19	787689
2022-03-04	18.00	18.01	16.83	17.01	1206987
2022-03-07	17.04	17.11	15.30	15.33	1380510
2022-03-08	15.31	15.63	14.92	15.00	1278588
2022-03-09	15.53	15.90	15.40	15.77	1341551
2022-03-10	15.38	15.63	15.14	15.58	852493
2022-03-11	15.73	15.75	15.18	15.49	811306
2022-03-14	15.62	15.82	15.25	15.40	806055
2022-03-15	15.49	16.04	15.43	16.01	1148060
2022-03-16	16.33	16.67	16.04	16.49	726341
2022-03-17	16.18	17.15	16.15	17.03	1111654
2022-03-18	16.91	17.32	16.91	17.03	1581333
2022-03-21	17.03	17.09	16.19	16.27	810085
2022-03-22	16.38	16.52	15.98	16.35	1509755
2022-03-23	16.23	16.43	16.01	16.02	1017100
2022-03-24	16.06	16.16	15.80	16.13	814640
2022-03-25	16.06	16.30	15.70	15.89	1029499
2022-03-28	15.90	15.95	15.49	15.52	941203
2022-03-29	15.69	16.46	15.67	16.42	1247446
2022-03-30	16.34	16.69	15.92	15.95	880877
2022-03-31	15.94	16.08	15.67	15.68	894576
2022-04-01	15.88	15.97	15.31	15.54	966354
2022-04-04	15.63	16.26	15.23	16.07	1460919
2022-04-05	15.97	16.00	14.60	14.68	1652020
2022-04-06	14.48	14.57	13.84	13.84	2062574
2022-04-07	13.75	13.96	13.07	13.36	1570239
2022-04-08	13.41	13.57	12.95	13.44	1445231
2022-04-11	13.45	14.27	13.37	13.51	2240404
2022-04-12	13.67	14.03	13.10	13.18	1999265
2022-04-13	13.10	13.63	13.01	13.59	1586916
2022-04-14	13.62	14.01	13.30	13.32	798508
2022-04-18	13.26	13.52	13.16	13.32	904712
2022-04-19	13.25	13.72	13.25	13.59	1086339
2022-04-20	13.70	13.87	13.52	13.70	914915
2022-04-21	13.86	13.97	13.49	13.70	1168924
2022-04-22	13.55	13.69	13.12	13.26	1038584
2022-04-25	13.02	13.38	12.90	13.32	1163064
2022-04-26	12.99	13.16	12.49	12.62	1535687
2022-04-27	12.57	12.89	12.33	12.50	1511688
2022-04-28	12.45	12.89	11.37	11.75	3768291
2022-04-29	11.56	11.82	10.94	10.96	3405578
2022-05-02	10.88	11.55	10.88	11.39	2150135
2022-05-03	11.25	11.86	11.16	11.48	2083258
2022-05-04	11.60	11.74	11.19	11.61	1712276
2022-05-05	11.50	11.64	10.96	11.17	1284627
2022-05-06	10.99	11.35	10.89	11.21	1551767
2022-05-09	11.00	11.22	10.66	10.76	1916076
2022-05-10	10.85	10.93	9.94	10.20	2208206
2022-05-11	10.22	10.35	9.78	9.87	1646243
2022-05-12	9.75	10.56	9.72	10.52	2229593
2022-05-13	10.71	11.02	10.60	10.92	1566362
2022-05-16	10.81	11.33	10.81	11.10	1589230
2022-05-17	11.39	11.82	11.25	11.68	1870261
2022-05-18	11.60	11.95	11.22	11.26	3205644
2022-05-19	11.25	11.78	11.25	11.57	3067459
2022-05-20	11.70	11.83	11.15	11.34	1952870
2022-05-23	11.45	11.92	11.32	11.80	1745239
2022-05-24	11.58	11.60	10.97	11.12	2234333
2022-05-25	11.12	11.88	11.12	11.82	2180650
2022-05-26	11.81	12.47	11.76	12.36	1637313
2022-05-27	12.54	13.03	12.52	12.79	1940306
2022-05-31	12.52	12.68	12.22	12.38	2360221
2022-06-01	12.38	12.45	11.99	12.25	1431332
2022-06-02	12.36	12.53	12.13	12.46	570481
2022-06-03	12.26	12.43	11.95	11.98	699936
2022-06-06	12.16	12.22	11.89	11.96	1057134
2022-06-07	11.87	12.28	11.87	12.25	794689
2022-06-08	12.08	12.34	11.99	12.08	1141740
2022-06-09	11.82	12.06	11.56	11.66	862390
2022-06-10	11.19	11.67	10.95	10.96	1709770
2022-06-13	10.47	10.63	9.90	9.94	1177273
2022-06-14	9.97	10.01	9.34	9.41	1814958
2022-06-15	9.45	10.12	9.38	9.88	1947226
2022-06-16	9.42	9.53	9.06	9.22	1634680
2022-06-17	9.22	9.52	9.06	9.34	2788049
2022-06-21	9.68	9.79	9.43	9.44	1168614
2022-06-22	9.27	9.92	9.27	9.71	1295646
2022-06-23	9.90	10.19	9.64	10.18	1806780
2022-06-24	10.36	10.56	10.21	10.31	2221245
2022-06-27	10.40	10.42	10.04	10.07	1005575
2022-06-28	10.20	10.33	9.84	9.86	998649
2022-06-29	9.86	9.87	9.67	9.86	831459
2022-06-30	9.60	9.85	9.36	9.83	1158146
2022-07-01	9.81	10.47	9.81	10.43	1396544
2022-07-05	10.12	10.78	10.03	10.76	1406637
2022-07-06	10.76	10.95	10.24	10.50	1106096
2022-07-07	10.56	10.83	10.51	10.60	1054467
2022-07-08	10.56	10.78	10.29	10.50	689342
2022-07-11	10.37	10.52	10.12	10.13	638138
2022-07-12	10.13	10.30	10.03	10.16	1129254
2022-07-13	9.89	10.36	9.79	10.32	1252877
2022-07-14	9.85	9.91	9.66	9.73	793752
2022-07-15	10.01	10.21	9.60	10.19	832913
2022-07-18	10.32	10.52	10.08	10.12	650814
2022-07-19	10.31	10.59	10.27	10.57	1222226
2022-07-20	10.63	10.80	10.46	10.61	844815
2022-07-21	10.37	10.59	10.05	10.59	1161265
2022-07-22	10.66	10.77	10.37	10.61	815984
2022-07-25	10.69	10.72	10.49	10.56	878954
2022-07-26	10.42	10.42	10.03	10.23	720103
2022-07-27	10.24	10.44	9.90	10.43	1358364
2022-07-28	9.84	10.08	9.33	10.01	1969799
2022-07-29	9.95	10.33	9.77	9.93	1370491
2022-08-01	9.76	10.09	9.58	9.99	1832894
2022-08-02	9.90	10.56	9.87	10.47	1526349
2022-08-03	10.66	10.88	10.43	10.43	1462038
2022-08-04	10.42	10.82	10.42	10.54	1236344
2022-08-05	10.32	11.02	10.32	10.89	1499110
2022-08-08	11.11	11.97	11.11	11.82	1157583
2022-08-09	11.73	11.83	11.27	11.83	1362276
2022-08-10	12.00	12.52	11.95	12.15	1747370
2022-08-11	12.31	12.64	12.30	12.55	908753
2022-08-12	12.66	12.92	12.56	12.88	627296
2022-08-15	12.78	12.96	12.39	12.46	538740
2022-08-16	12.30	12.38	12.08	12.27	762882
2022-08-17	11.97	12.08	11.70	11.91	1007751
2022-08-18	11.86	12.00	11.70	11.88	870291
2022-08-19	11.72	11.81	11.26	11.37	974050
2022-08-22	11.12	11.23	10.81	10.85	1157457
2022-08-23	10.90	11.22	10.86	11.04	1016782
2022-08-24	10.97	11.43	10.97	11.17	1367031
2022-08-25	11.25	11.73	11.17	11.45	1146355
2022-08-26	11.42	11.50	10.70	10.70	915904
2022-08-29	10.61	10.90	10.59	10.59	1061886
2022-08-30	10.63	10.75	10.34	10.34	958286
2022-08-31	10.42	10.55	9.77	9.77	1291240
2022-09-01	9.61	9.71	9.35	9.57	1810755
2022-09-02	9.84	9.85	9.43	9.48	992483
2022-09-06	9.51	9.51	8.89	8.94	1781713
2022-09-07	8.85	9.42	8.68	9.40	1633745
2022-09-08	9.28	9.58	9.28	9.45	1399714
2022-09-09	9.60	10.01	9.60	9.97	1401984
2022-09-12	10.14	10.36	9.96	10.36	933583
2022-09-13	9.96	10.02	9.23	9.47	1269613
2022-09-14	9.42	9.42	9.05	9.17	1255806
2022-09-15	9.11	9.32	9.02	9.07	1312488
2022-09-16	9.00	9.12	8.81	9.02	2758795
2022-09-19	8.93	9.38	8.81	9.17	1290178
2022-09-20	9.07	9.15	8.88	8.90	1150291
2022-09-21	8.98	9.15	8.79	8.87	673006
2022-09-22	8.77	8.82	8.44	8.51	1279653
2022-09-23	8.25	8.38	8.09	8.32	1547140
2022-09-26	8.24	8.60	8.23	8.32	1251609
2022-09-27	8.52	8.81	8.31	8.34	1269286
2022-09-28	8.49	8.78	8.40	8.59	1911293
2022-09-29	8.36	8.41	7.98	8.05	1411900
2022-09-30	7.99	8.31	7.99	8.11	1793258
2022-10-03	8.37	8.40	7.99	8.23	1588848
2022-10-04	8.41	9.07	8.40	8.89	1795101
2022-10-05	8.66	8.85	8.21	8.39	1396803
2022-10-06	8.36	8.65	8.25	8.51	1047694
2022-10-07	8.39	8.41	7.75	7.76	1022809
2022-10-10	7.74	7.85	7.65	7.78	780922
2022-10-11	7.75	8.14	7.61	7.96	1240978
2022-10-12	8.00	8.07	7.77	7.95	788366
2022-10-13	7.72	8.07	7.53	8.07	1046051
2022-10-14	8.23	8.30	7.47	7.49	1453507
2022-10-17	7.72	7.99	7.71	7.72	1307285
2022-10-18	7.98	8.32	7.78	7.80	1251765
2022-10-19	7.60	7.68	7.16	7.25	1349075
2022-10-20	7.23	7.44	7.13	7.20	1583138
2022-10-21	7.20	7.37	6.95	7.35	1303043
2022-10-24	7.36	7.36	6.87	7.14	1371523
2022-10-25	7.16	7.78	7.16	7.70	1892026
2022-10-26	7.74	7.95	7.64	7.65	1536244
2022-10-27	7.87	8.15	7.30	7.79	1706738
2022-10-28	7.61	7.94	7.44	7.90	1348329
2022-10-31	7.66	7.74	7.42	7.43	1446394
2022-11-01	7.64	7.72	7.26	7.34	1474429
2022-11-02	7.26	7.32	6.80	6.83	1832271
2022-11-03	6.70	7.07	6.60	6.86	1416292
2022-11-04	6.99	7.03	6.69	6.73	1470348
2022-11-07	6.72	6.91	6.51	6.86	1230512
2022-11-08	6.90	6.95	6.60	6.75	1448711
2022-11-09	6.65	6.67	6.38	6.52	2104160
2022-11-10	6.98	7.57	6.94	7.00	4149359
2022-11-11	7.05	7.87	7.05	7.79	2750755
2022-11-14	7.67	7.76	6.94	6.99	2107342
2022-11-15	7.08	7.49	7.00	7.08	1337552
2022-11-16	6.96	6.96	6.61	6.80	1591059
2022-11-17	6.67	6.82	6.50	6.61	1238960
2022-11-18	6.79	6.87	6.46	6.58	1600071
2022-11-21	6.55	6.55	6.14	6.22	1808399
2022-11-22	6.25	6.52	6.09	6.48	1788056
2022-11-23	6.44	6.65	6.41	6.65	630265
2022-11-25	6.67	6.85	6.65	6.84	672117
2022-11-28	6.70	6.85	6.65	6.78	1681008
2022-11-29	6.77	7.03	6.77	6.98	1408371
2022-11-30	7.02	7.57	6.74	7.55	2447733
2022-12-01	7.65	8.02	7.62	7.87	1651047
2022-12-02	7.71	8.00	7.58	7.72	1460374
2022-12-05	7.69	7.70	7.43	7.45	1156961
2022-12-06	7.45	7.52	7.26	7.35	936157
2022-12-07	7.17	7.35	7.09	7.17	952666
2022-12-08	7.21	7.40	7.13	7.17	623710
2022-12-09	7.05	7.19	6.97	7.00	759997
2022-12-12	6.95	7.57	6.90	7.57	1395522
2022-12-13	8.02	8.33	7.46	7.55	1234372
2022-12-14	7.47	7.78	7.43	7.68	1356855
2022-12-15	7.46	7.58	7.35	7.43	1230955
2022-12-16	7.21	7.30	6.99	7.14	3721484
2022-12-19	7.09	7.24	6.83	6.89	1382819
2022-12-20	6.82	7.03	6.70	6.76	1078534
2022-12-21	6.89	7.04	6.76	6.78	1116323
2022-12-22	6.71	6.77	6.29	6.35	1150503
2022-12-23	6.25	6.37	6.20	6.32	966227
2022-12-27	6.32	6.32	6.09	6.09	960984
2022-12-28	6.06	6.20	5.82	5.84	1110404
2022-12-29	5.90	6.40	5.85	6.37	1127548
2022-12-30	6.26	6.44	6.19	6.39	1250857
2023-01-03	6.60	6.84	6.45	6.52	1945845
2023-01-04	6.60	7.04	6.60	6.93	1208778
2023-01-05	6.93	6.93	6.63	6.67	1928087
2023-01-06	6.74	6.94	6.50	6.94	1008373
2023-01-09	7.05	7.46	6.98	7.16	1268943
2023-01-10	7.15	7.29	6.82	7.26	2145030
2023-01-11	7.39	7.88	7.27	7.86	2278639
2023-01-12	8.02	8.10	7.77	8.09	1385544
2023-01-13	7.94	8.22	7.91	8.21	1075050
2023-01-17	8.31	8.42	8.00	8.07	910351
2023-01-18	8.08	8.43	7.93	8.00	1148545
2023-01-19	7.88	7.93	7.65	7.81	1114184
2023-01-20	7.89	8.03	7.64	8.02	874792
2023-01-23	8.07	8.29	7.89	8.11	993052
2023-01-24	7.99	8.19	7.90	7.93	589040
2023-01-25	7.71	8.03	7.55	8.00	1081357
2023-01-26	8.05	8.20	7.90	8.10	1687455
2023-01-27	8.08	8.56	8.02	8.48	2996680
2023-01-30	8.32	8.52	7.92	7.98	2944853
2023-01-31	7.96	8.56	7.96	8.48	1863889
2023-02-01	8.43	8.85	8.26	8.83	2419489
2023-02-02	9.05	9.85	9.05	9.40	3622398
2023-02-03	9.14	9.49	8.95	9.03	1871271
2023-02-06	8.79	8.88	8.51	8.76	1365183
2023-02-07	8.68	8.93	8.50	8.79	1916228
2023-02-08	8.71	8.95	8.57	8.58	897620
2023-02-09	8.69	8.81	8.33	8.40	1168586
2023-02-10	8.30	8.37	8.17	8.22	758722
2023-02-13	8.22	8.42	8.15	8.42	805344
2023-02-14	8.31	8.68	8.10	8.64	1064336
2023-02-15	8.53	8.85	8.49	8.74	884713
2023-02-16	8.45	8.67	8.34	8.38	832799
2023-02-17	8.29	8.35	7.71	8.16	1533191
2023-02-21	8.00	8.08	7.48	7.52	1723392
2023-02-22	7.52	7.73	7.17	7.31	2228159
2023-02-23	6.64	6.95	5.98	6.43	5157514
2023-02-24	6.30	6.34	6.00	6.18	2750062
2023-02-27	6.19	6.27	5.95	5.95	2829033
2023-02-28	5.85	5.96	5.70	5.79	4188838
2023-03-01	5.75	5.84	5.55	5.66	2539908
2023-03-02	5.49	5.63	5.30	5.58	2208026
2023-03-03	5.62	5.74	5.49	5.60	1500239
2023-03-06	5.62	5.75	5.35	5.43	1932270
2023-03-07	5.34	5.38	5.16	5.22	2156495
2023-03-08	5.19	5.28	5.03	5.08	1598576
2023-03-09	5.07	5.16	4.73	4.79	2098527
2023-03-10	4.74	4.81	4.43	4.50	2407149
2023-03-13	4.38	4.89	4.33	4.71	3122091
2023-03-14	4.90	5.02	4.77	4.83	2608388
2023-03-15	4.65	5.21	4.61	5.20	2537637
2023-03-16	5.15	5.32	5.02	5.22	2206272
2023-03-17	5.13	5.24	4.99	5.05	4567162
2023-03-20	5.01	5.16	4.78	4.84	2397042
2023-03-21	4.95	5.21	4.95	5.07	2019941
2023-03-22	5.02	5.07	4.83	4.85	1588413
2023-03-23	4.94	5.05	4.74	4.76	1469624
2023-03-24	4.67	4.90	4.63	4.88	1289467
2023-03-27	4.92	4.93	4.74	4.84	1201317
2023-03-28	4.78	4.85	4.73	4.83	1449334
2023-03-29	4.94	5.02	4.84	5.00	1386332
2023-03-30	5.05	5.19	5.00	5.07	1178402
2023-03-31	5.14	5.32	5.12	5.28	1304988
2023-04-03	5.24	5.39	5.19	5.37	1213176
2023-04-04	5.39	5.44	5.16	5.19	1091481
2023-04-05	5.10	5.25	5.06	5.22	1517799
2023-04-06	5.23	5.41	5.15	5.39	994907
2023-04-10	5.34	5.62	5.28	5.57	2497162
2023-04-11	5.57	5.93	5.57	5.81	1754352
2023-04-12	5.90	5.94	5.62	5.67	1856477
2023-04-13	5.75	5.94	5.71	5.88	1265522
2023-04-14	5.92	6.00	5.72	5.96	1442297
2023-04-17	5.96	6.19	5.89	6.06	1280630
2023-04-18	6.10	6.10	5.91	6.01	1213904
2023-04-19	5.92	6.10	5.87	6.03	963236
2023-04-20	5.93	6.07	5.93	6.01	1195014
2023-04-21	6.02	6.07	5.89	5.99	1262007
2023-04-24	5.99	6.01	5.80	6.00	962830
2023-04-25	5.92	5.99	5.75	5.82	1650024
2023-04-26	5.87	5.87	5.65	5.74	1895499
2023-04-27	5.88	6.07	5.80	6.06	1338988
2023-04-28	6.07	6.42	6.07	6.37	1218420
2023-05-01	6.42	6.45	6.22	6.24	1453188
2023-05-02	6.19	6.35	5.95	6.01	2071783
2023-05-03	5.99	6.21	5.83	5.88	3510867
2023-05-04	5.00	5.18	4.58	4.85	4658850
2023-05-05	4.88	5.26	4.88	5.15	3695285
2023-05-08	5.18	5.47	5.11	5.38	4124977
2023-05-09	5.24	5.45	5.11	5.21	2719128
2023-05-10	5.34	5.61	5.28	5.58	2618927
2023-05-11	5.56	5.79	5.43	5.72	1858183
2023-05-12	5.74	5.75	5.43	5.57	1348537
2023-05-15	5.66	5.74	5.54	5.72	1039304
2023-05-16	5.65	5.68	5.49	5.55	1706564
2023-05-17	5.61	6.09	5.55	6.06	1516718
2023-05-18	6.10	6.48	6.02	6.45	1098865
2023-05-19	6.45	6.45	6.21	6.33	819359
2023-05-22	6.38	6.48	6.28	6.45	1009818
2023-05-23	6.49	6.73	6.38	6.49	823241
2023-05-24	6.39	6.42	6.00	6.08	1228743
2023-05-25	6.11	6.14	5.91	5.96	1529569
2023-05-26	5.99	6.10	5.93	5.95	1557151
2023-05-30	6.06	6.13	5.84	6.01	787626
2023-05-31	5.94	6.11	5.90	6.07	1728565
2023-06-01	6.15	6.43	6.02	6.15	1631142
2023-06-02	6.35	6.65	6.31	6.64	1254698
2023-06-05	6.55	6.57	6.18	6.64	880656
2023-06-06	6.17	6.53	6.14	6.51	870488
2023-06-07	6.65	6.80	6.61	6.72	1315034
2023-06-08	6.74	6.86	6.46	6.60	821537
2023-06-09	6.60	6.62	6.35	6.35	657753
2023-06-12	6.34	6.41	6.25	6.29	1063792
2023-06-13	6.35	6.48	6.29	6.30	1683812
2023-06-14	6.39	6.55	6.18	6.23	1234220
2023-06-15	6.15	6.33	6.02	6.33	696052
2023-06-16	6.40	6.42	5.96	6.00	3131916
2023-06-20	5.97	6.03	5.90	5.90	1237426
2023-06-21	5.86	5.99	5.73	5.95	1094870
2023-06-22	5.93	5.99	5.84	5.91	1137987
2023-06-23	5.79	5.82	5.67	5.81	1751916
2023-06-26	5.74	6.44	5.74	6.28	1397506
2023-06-27	6.32	6.61	6.18	6.55	1468094
2023-06-28	6.57	6.66	6.47	6.60	1000980
2023-06-29	6.62	6.89	6.55	6.84	838614
2023-06-30	6.90	6.90	6.63	6.68	998268
2023-07-03	6.71	6.92	6.71	6.90	537945
2023-07-05	6.79	6.79	6.39	6.39	1055179
2023-07-06	6.22	6.23	6.00	6.13	850707
2023-07-07	6.12	6.35	6.12	6.18	1035845
2023-07-10	6.13	6.38	6.11	6.32	764577
2023-07-11	6.39	6.79	6.35	6.76	775083
2023-07-12	6.97	7.05	6.86	7.00	1111009
2023-07-13	7.15	7.75	7.10	7.69	1568622
2023-07-14	7.60	7.75	7.24	7.37	767093
2023-07-17	7.34	7.41	7.22	7.26	696608
2023-07-18	7.22	7.50	7.13	7.43	832607
2023-07-19	7.54	7.64	7.41	7.57	1153643
2023-07-20	7.57	7.59	7.20	7.25	879257
2023-07-21	7.36	7.40	7.16	7.20	660538
2023-07-24	7.25	7.68	7.21	7.66	1212982
2023-07-25	7.96	8.77	7.70	8.61	2838910
2023-07-26	8.81	9.43	8.75	9.04	3198572
2023-07-27	9.12	9.18	8.13	8.23	1824801
2023-07-28	8.34	8.41	8.13	8.24	1138741
2023-07-31	8.21	8.45	8.11	8.38	1065360
2023-08-01	8.29	8.47	8.21	8.32	990390
2023-08-02	8.08	8.18	7.93	8.17	1031740
2023-08-03	8.06	8.48	7.97	8.41	837405
2023-08-04	8.42	8.42	7.88	7.97	1400665
2023-08-07	8.00	8.36	7.88	8.28	1011782
2023-08-08	8.04	8.14	7.72	8.12	1160164
2023-08-09	8.03	8.03	7.69	7.73	946933
2023-08-10	7.78	7.88	7.39	7.45	905812
2023-08-11	7.34	7.59	7.31	7.56	808519
2023-08-14	7.46	7.64	7.31	7.62	927026
2023-08-15	7.50	7.54	7.23	7.24	655154
2023-08-16	7.16	7.24	6.92	6.96	838181
2023-08-17	6.98	6.98	6.49	6.53	923105
2023-08-18	6.39	6.63	6.37	6.38	1199615
2023-08-21	6.27	6.43	6.24	6.39	826824
2023-08-22	6.46	6.55	6.19	6.31	660949
2023-08-23	6.34	6.57	6.23	6.56	722179
2023-08-24	6.56	6.64	6.38	6.52	664563
2023-08-25	6.55	6.60	6.28	6.42	595720
2023-08-28	6.50	6.73	6.45	6.70	881959
2023-08-29	6.69	6.70	6.52	6.60	528384
2023-08-30	6.57	6.75	6.47	6.72	562450
2023-08-31	6.75	6.83	6.55	6.56	830109
2023-09-01	6.66	6.75	6.47	6.57	940786
2023-09-05	6.40	7.32	6.22	7.21	2376471
2023-09-06	7.16	7.43	6.95	7.41	1794748
2023-09-07	7.35	7.43	7.19	7.35	1060269
2023-09-08	7.41	7.44	7.26	7.40	614606
2023-09-11	7.45	7.61	7.36	7.56	710559
2023-09-12	7.52	7.71	7.45	7.57	741511
2023-09-13	7.50	7.51	7.17	7.36	768100
2023-09-14	7.52	7.70	7.41	7.43	749669
2023-09-15	7.34	7.34	7.13	7.26	2200532
2023-09-18	7.31	7.62	7.09	7.59	1104851
2023-09-19	7.58	7.64	7.48	7.62	936438
2023-09-20	7.70	7.85	7.54	7.62	888819
2023-09-21	7.50	7.60	7.32	7.33	743896
2023-09-22	7.34	7.46	7.24	7.33	927575
2023-09-25	7.23	7.61	7.16	7.39	764710
2023-09-26	7.34	7.44	7.14	7.16	1110655
2023-09-27	7.25	7.38	6.88	6.89	829043
2023-09-28	6.88	6.94	6.47	6.76	1195156
2023-09-29	6.81	6.93	6.35	6.43	1551803
2023-10-02	6.39	6.41	5.93	5.95	1391669
2023-10-03	5.88	5.93	5.75	5.79	1762973
2023-10-04	5.78	5.85	5.59	5.67	1297172
2023-10-05	5.62	5.84	5.60	5.73	1111145
2023-10-06	5.64	5.68	5.30	5.31	2695001
2023-10-09	5.28	5.44	5.13	5.35	1254618
2023-10-10	5.37	5.68	5.30	5.57	1843836
2023-10-11	5.66	5.90	5.66	5.80	1043404
2023-10-12	5.62	5.62	5.27	5.36	1284027
2023-10-13	5.29	5.30	4.91	4.95	1393719
2023-10-16	4.96	5.04	4.69	4.70	1639207
2023-10-17	4.65	4.87	4.65	4.84	1276369
2023-10-18	4.76	4.80	4.49	4.55	1399824
2023-10-19	4.50	4.58	4.25	4.27	1044590
2023-10-20	4.25	4.33	4.18	4.27	1560109
2023-10-23	4.23	4.37	4.09	4.12	1783898
2023-10-24	4.39	4.98	4.26	4.74	2595134
2023-10-25	4.63	4.68	4.27	4.35	1819471
2023-10-26	4.35	4.68	4.30	4.67	1114759
2023-10-27	4.62	4.72	4.52	4.56	1073417
2023-10-30	4.72	4.85	4.70	4.80	806411
2023-10-31	4.81	4.90	4.10	4.67	2497000
2023-11-01	4.67	4.85	4.55	4.85	1502739
2023-11-02	4.97	5.11	4.64	4.66	1234580
2023-11-03	4.89	5.61	4.89	5.21	1967658
2023-11-06	5.21	5.21	4.81	4.85	1105750
2023-11-07	4.86	5.05	4.66	5.04	1550318
2023-11-08	4.92	5.07	4.88	4.97	778738
2023-11-09	5.00	5.06	4.56	4.59	690333
2023-11-10	4.63	4.67	4.46	4.56	1008760
2023-11-13	4.50	4.57	4.33	4.42	1085299
2023-11-14	4.85	5.22	4.83	5.11	2120974
2023-11-15	5.14	5.44	5.11	5.22	1458362
2023-11-16	5.19	5.23	4.90	4.96	1514102
2023-11-17	5.01	5.15	4.94	5.11	1477211
2023-11-20	5.15	5.44	4.99	5.26	1680718
2023-11-21	5.16	5.16	4.80	4.89	1063882
2023-11-22	4.96	5.04	4.87	4.93	656788
2023-11-24	4.91	5.16	4.91	5.08	365763
2023-11-27	5.05	5.12	4.99	5.07	1752627
2023-11-28	5.04	5.22	4.89	5.18	714788
2023-11-29	5.30	5.58	5.26	5.41	1109219
2023-11-30	5.44	5.53	5.25	5.38	1588591
2023-12-01	5.36	5.97	5.30	5.94	1478706
2023-12-04	5.88	6.12	5.84	6.01	1008258
2023-12-05	5.88	6.00	5.83	5.89	691361
2023-12-06	5.98	6.27	5.94	6.02	945514
2023-12-07	6.02	6.30	5.95	6.26	1330549
2023-12-08	6.20	6.50	6.15	6.35	1476715
2023-12-11	6.33	6.42	6.24	6.35	1173852
2023-12-12	6.35	6.45	6.21	6.34	1046714
2023-12-13	6.31	7.22	6.28	7.15	1830687
2023-12-14	7.45	7.71	7.42	7.54	4000368
2023-12-15	7.50	7.59	7.26	7.39	3533178
2023-12-18	7.09	7.51	7.03	7.33	1701883
2023-12-19	7.45	7.73	7.45	7.68	1247628
2023-12-20	7.60	7.91	7.50	7.55	942890
2023-12-21	7.75	7.83	7.54	7.78	687744
2023-12-22	7.87	8.05	7.78	7.88	911251
2023-12-26	7.91	8.22	7.88	8.19	693997
2023-12-27	8.27	8.38	8.17	8.34	900854
2023-12-28	8.30	8.40	8.24	8.35	701979
2023-12-29	8.29	8.33	8.09	8.11	715119
2024-01-02	7.92	8.00	7.68	7.89	989866
2024-01-03	7.71	7.82	7.47	7.69	888126
2024-01-04	7.68	7.72	7.52	7.54	695889
2024-01-05	7.43	7.69	7.32	7.44	665141
2024-01-08	7.42	7.78	7.35	7.69	493929
2024-01-09	7.41	7.57	7.40	7.44	502720
2024-01-10	7.41	7.44	7.20	7.29	589754
2024-01-11	7.24	7.24	6.89	7.06	657011
2024-01-12	7.21	7.25	6.95	7.03	613983
2024-01-16	6.91	6.98	6.65	6.71	757582
2024-01-17	6.49	6.61	6.32	6.43	824916
2024-01-18	6.50	6.56	6.30	6.36	572662
2024-01-19	6.42	6.57	6.36	6.52	780325
2024-01-22	6.69	7.04	6.69	6.97	790068
2024-01-23	7.16	7.19	6.86	6.92	807327
2024-01-24	7.15	7.18	6.72	6.86	645493
2024-01-25	7.07	7.20	6.98	7.20	640664
2024-01-26	7.23	7.50	7.18	7.40	729939
2024-01-29	7.49	7.75	7.28	7.73	797281
2024-01-30	7.61	7.70	7.42	7.46	729303
2024-01-31	7.37	7.71	7.11	7.12	669228
2024-02-01	7.21	7.58	7.15	7.57	633363
2024-02-02	7.32	7.39	7.09	7.30	500881
2024-02-05	7.10	7.13	6.98	7.08	568758
2024-02-06	7.04	7.23	6.99	7.18	524764
2024-02-07	7.17	7.17	6.92	7.04	345009
2024-02-08	7.05	7.27	7.01	7.24	419573
2024-02-09	7.23	7.45	7.19	7.42	852397
2024-02-12	7.45	7.89	7.41	7.74	1018347
2024-02-13	7.17	7.32	7.08	7.23	1343291
2024-02-14	7.59	7.80	7.45	7.64	1078184
2024-02-15	7.16	7.44	6.80	7.44	1686545
2024-02-16	7.21	7.43	6.99	7.08	943390
2024-02-20	6.91	6.91	6.45	6.48	1039551
2024-02-21	6.45	6.67	6.31	6.59	1083826
2024-02-22	6.67	6.68	6.08	6.09	1498942
2024-02-23	6.07	6.07	5.81	5.82	1495786
2024-02-26	5.80	5.84	5.36	5.69	1948834
2024-02-27	5.83	6.29	5.78	6.08	2375601
2024-02-28	6.00	6.25	5.89	5.92	1364949
2024-02-29	6.12	6.31	6.07	6.27	1572317
2024-03-01	6.30	6.31	5.91	6.25	1004607
2024-03-04	6.25	6.40	5.89	5.97	1370212
2024-03-05	5.87	5.87	5.56	5.63	1211716
2024-03-06	5.78	5.78	5.56	5.68	1172116
2024-03-07	5.78	5.91	5.68	5.76	970098
2024-03-08	5.89	6.12	5.81	5.96	1024490
2024-03-11	5.89	6.02	5.85	5.95	929863
2024-03-12	5.99	6.02	5.84	6.01	1243737
2024-03-13	5.96	6.26	5.96	6.16	891278
2024-03-14	6.13	6.16	5.80	5.91	1218979
2024-03-15	5.86	5.98	4.66	5.22	5292923
2024-03-18	5.25	5.35	5.11	5.23	1953398
2024-03-19	5.18	5.27	5.04	5.11	1715154
2024-03-20	5.11	5.60	5.11	5.49	1159447
2024-03-21	5.62	6.12	5.61	5.88	1632096
2024-03-22	5.83	5.92	5.49	5.50	900928
2024-03-25	5.49	5.60	5.35	5.46	679844
2024-03-26	5.56	5.68	5.39	5.44	682887
2024-03-27	5.52	5.75	5.48	5.74	1002969
2024-03-28	5.78	6.20	5.78	6.18	2093414
2024-04-01	6.17	6.19	5.87	5.97	973074
2024-04-02	5.76	5.77	5.58	5.70	1077482
2024-04-03	5.63	5.93	5.63	5.92	819753
2024-04-04	6.04	6.19	5.81	5.88	1029780
2024-04-05	5.78	5.93	5.65	5.76	1049463
2024-04-08	5.87	5.97	5.76	5.83	1082578
2024-04-09	5.86	5.99	5.81	5.92	838129
2024-04-10	5.55	5.59	5.39	5.58	1431772
2024-04-11	5.61	5.68	5.32	5.63	982871
2024-04-12	5.59	5.69	5.34	5.37	1044919
2024-04-15	5.41	5.51	5.15	5.18	1951751
2024-04-16	5.10	5.36	5.01	5.30	1621560
2024-04-17	5.36	5.47	5.31	5.37	1485265
2024-04-18	5.42	5.54	5.34	5.43	2264722
2024-04-19	5.37	5.52	5.35	5.47	1432550
2024-04-22	5.53	5.55	5.31	5.48	1049085
2024-04-23	5.44	5.72	5.43	5.53	1106646
2024-04-24	5.45	5.49	5.34	5.41	1031131
2024-04-25	5.00	5.36	4.80	5.02	1929241
2024-04-26	5.02	5.29	5.00	5.18	1299024
2024-04-29	5.16	5.31	4.98	5.00	1439969
2024-04-30	4.93	5.07	4.86	4.86	2207211
2024-05-01	4.87	5.16	4.77	4.93	1129914
2024-05-02	5.04	5.10	4.88	5.09	1278588
2024-05-03	5.30	5.53	5.02	5.04	994498
2024-05-06	5.12	5.19	4.93	5.06	797854
2024-05-07	5.07	5.20	4.98	4.99	1688119
2024-05-08	4.87	4.92	4.70	4.73	1094436
2024-05-09	4.73	5.20	4.73	5.16	996786
2024-05-10	5.21	5.43	5.17	5.38	1880909
2024-05-13	5.48	5.71	5.43	5.45	1215087
2024-05-14	5.61	5.71	5.41	5.42	650374
2024-05-15	5.59	5.64	5.36	5.42	753144
2024-05-16	5.42	5.60	5.36	5.60	726933
2024-05-17	5.59	5.59	5.37	5.42	1071108
2024-05-20	5.41	5.45	5.15	5.17	1370830
2024-05-21	5.12	5.20	5.01	5.07	1836637
2024-05-22	5.06	5.10	4.78	4.86	901545
2024-05-23	4.84	4.84	4.37	4.50	1345690
2024-05-24	4.50	4.57	4.41	4.49	656434
2024-05-28	4.56	4.63	4.26	4.30	1035637
2024-05-29	4.25	4.33	4.09	4.17	859082
2024-05-30	4.20	4.31	4.13	4.21	1410970
2024-05-31	4.22	4.35	4.03	4.07	6356512
2024-06-03	4.19	4.41	3.94	3.99	1884227
2024-06-04	3.94	4.09	3.81	3.88	1229878
2024-06-05	3.91	3.93	3.78	3.79	795912
2024-06-06	3.75	3.82	3.68	3.72	894799
2024-06-07	3.65	3.94	3.58	3.82	2140440
2024-06-10	3.62	3.67	3.35	3.49	5701712
2024-06-11	3.44	3.50	3.33	3.41	2018892
2024-06-12	3.61	3.83	3.38	3.42	2364711
2024-06-13	3.45	3.45	3.30	3.33	2018274
2024-06-14	3.26	3.30	3.09	3.19	2082102
2024-06-17	3.12	3.18	3.01	3.16	2719462
2024-06-18	3.17	3.21	3.10	3.15	2367748
2024-06-20	3.15	3.36	3.08	3.30	3298239
2024-06-21	3.28	3.47	3.26	3.29	24785234
2024-06-24	3.31	3.40	3.19	3.22	2382968
2024-06-25	3.23	3.23	3.14	3.14	3019472
2024-06-26	3.12	3.25	3.11	3.23	1651237
2024-06-27	3.23	3.28	3.19	3.25	1004559
2024-06-28	3.35	3.36	3.19	3.31	3186414
2024-07-01	3.31	3.36	3.19	3.31	2122169
2024-07-02	3.35	3.41	3.20	3.31	844070
2024-07-03	3.32	3.37	3.26	3.28	594287
2024-07-05	3.24	3.29	3.21	3.23	1204163
2024-07-08	3.28	3.28	3.22	3.25	813429
2024-07-09	3.22	3.33	3.19	3.25	803659
2024-07-10	3.31	3.31	3.15	3.27	681065
2024-07-11	3.44	3.94	3.37	3.90	2989375
2024-07-12	3.86	4.07	3.82	3.96	2823692
2024-07-15	3.98	4.29	3.96	4.23	1753416
2024-07-16	4.30	4.54	4.29	4.54	2006915
2024-07-17	4.46	4.66	4.38	4.63	1917812
2024-07-18	4.58	4.88	4.46	4.53	2089390
2024-07-19	4.50	4.62	4.39	4.56	1093742
2024-07-22	4.59	4.60	4.38	4.50	1086807
2024-07-23	4.46	4.64	4.43	4.60	1091663
2024-07-24	4.62	4.79	4.39	4.41	1550289
2024-07-25	4.39	4.65	4.33	4.54	1411453
2024-07-26	4.66	4.76	4.58	4.75	906761
2024-07-29	4.70	4.87	4.60	4.70	1166039
2024-07-30	4.73	4.76	4.58	4.66	1057759
2024-07-31	4.67	4.96	4.62	4.72	1233390
2024-08-01	4.74	4.74	4.10	4.27	1048892
2024-08-02	4.00	4.45	3.94	4.33	1204200
2024-08-05	3.91	4.21	3.90	4.20	1362790
2024-08-06	4.16	4.54	4.16	4.49	1069855
2024-08-07	4.60	4.60	4.14	4.18	985359
2024-08-08	4.26	4.35	4.09	4.20	831723
2024-08-09	4.20	4.37	4.19	4.24	836099
2024-08-12	4.25	4.26	4.09	4.15	1340430
2024-08-13	4.18	4.48	4.18	4.39	1037208
2024-08-14	4.44	4.56	4.30	4.50	1595976
2024-08-15	4.50	5.00	4.47	4.77	1172280
2024-08-16	4.74	4.82	4.59	4.73	657988
2024-08-19	4.71	5.01	4.71	4.93	933604
2024-08-20	4.91	5.04	4.82	4.97	866231
2024-08-21	5.01	5.01	4.81	4.84	568794
2024-08-22	4.83	4.92	4.77	4.79	524428
2024-08-23	4.85	5.17	4.84	5.12	801646
2024-08-26	5.24	5.55	5.16	5.49	1173101
2024-08-27	5.40	5.50	5.20	5.28	904433
2024-08-28	5.23	5.34	5.07	5.17	800007
2024-08-29	5.27	5.29	5.01	5.01	499392
2024-08-30	5.06	5.09	4.83	4.89	580333
2024-09-03	4.82	4.95	4.80	4.83	525932
2024-09-04	4.81	5.06	4.71	4.73	518799
2024-09-05	4.77	4.86	4.63	4.65	390372
2024-09-06	4.67	4.83	4.65	4.74	740940
2024-09-09	4.69	5.06	4.63	4.96	664333
2024-09-10	4.93	4.96	4.64	4.81	574328
2024-09-11	4.71	4.81	4.60	4.79	711862
2024-09-12	4.83	4.92	4.73	4.89	414363
2024-09-13	4.97	5.51	4.92	5.46	1158278
2024-09-16	5.48	5.69	5.32	5.34	1159252
2024-09-17	5.38	5.57	5.27	5.42	2082003
2024-09-18	5.43	5.88	5.43	5.57	2631070
2024-09-19	5.76	5.95	5.64	5.80	2360071
2024-09-20	5.77	5.93	5.70	5.84	4483684
2024-09-23	5.85	5.88	5.57	5.58	1090128
2024-09-24	5.66	5.70	5.48	5.57	1296789
2024-09-25	5.58	5.58	5.17	5.23	1058355
2024-09-26	5.24	5.41	5.23	5.23	1025044
2024-09-27	5.38	5.43	5.00	5.11	1306160
2024-09-30	5.01	5.20	4.98	5.08	919522
2024-10-01	5.12	5.72	4.83	5.61	1981340
2024-10-02	5.56	5.66	5.30	5.31	956433
2024-10-03	5.24	5.36	5.08	5.17	822208
2024-10-04	5.27	5.29	4.84	5.03	1167649
2024-10-07	5.01	5.01	4.80	4.86	1062500
2024-10-08	4.80	4.96	4.75	4.77	745225
2024-10-09	4.75	4.82	4.65	4.67	881314
2024-10-10	4.59	4.62	4.48	4.52	951331
2024-10-11	4.52	4.70	4.52	4.62	608859
2024-10-14	4.61	4.64	4.51	4.64	545263
2024-10-15	4.65	4.81	4.61	4.67	568508
2024-10-16	4.76	4.81	4.58	4.65	885377
2024-10-17	4.61	4.61	4.48	4.50	599443
2024-10-18	4.52	4.70	4.49	4.66	499729
2024-10-21	4.65	4.68	4.29	4.29	1213703
2024-10-22	4.30	4.41	4.22	4.25	1043406
2024-10-23	4.21	4.26	3.90	3.99	2096875
2024-10-24	4.02	4.12	3.80	3.94	1488496
2024-10-25	3.96	4.03	3.75	3.76	663663
2024-10-28	3.79	4.00	3.77	3.85	1359427
2024-10-29	3.79	3.84	3.66	3.78	1047322
2024-10-30	3.73	3.87	3.73	3.76	653083
2024-10-31	3.80	3.99	3.75	3.86	875718
2024-11-01	3.91	3.98	3.77	3.78	689180
2024-11-04	3.81	4.03	3.79	3.89	691657
2024-11-05	3.87	4.06	3.85	4.04	706597
2024-11-06	4.23	4.29	3.86	4.00	1126286
2024-11-07	3.77	4.13	3.67	4.09	2487318
2024-11-08	4.08	4.34	4.05	4.18	1490653
2024-11-11	4.19	4.27	3.95	3.96	1077309
2024-11-12	3.91	3.95	3.77	3.83	2840180
2024-11-13	3.87	4.13	3.83	4.05	1939266
2024-11-14	4.02	4.06	3.86	3.95	1182953
2024-11-15	3.99	4.01	3.87	3.97	765585
2024-11-18	3.97	4.21	3.89	4.14	1261261
2024-11-19	4.09	4.16	3.98	4.13	743395
2024-11-20	4.08	4.23	4.05	4.20	681392
2024-11-21	4.28	4.38	4.18	4.36	1127561
2024-11-22	4.45	4.72	4.42	4.59	799010
2024-11-25	4.69	5.09	4.61	5.05	1594769
2024-11-26	4.96	5.25	4.96	5.13	1043918
2024-11-27	5.23	5.25	4.87	4.91	826813
2024-11-29	4.95	5.05	4.85	4.90	398428
2024-12-02	4.91	4.94	4.76	4.92	458662
2024-12-03	4.92	5.00	4.83	4.92	671679
2024-12-04	4.90	4.97	4.74	4.74	562568
2024-12-05	4.71	4.77	4.60	4.66	515350
2024-12-06	4.72	4.87	4.72	4.81	780399
2024-12-09	4.85	4.87	4.63	4.72	721051
2024-12-10	4.66	4.66	4.45	4.53	676267
2024-12-11	4.59	4.66	4.54	4.54	377211
2024-12-12	4.54	4.58	4.45	4.45	333848
2024-12-13	4.42	4.42	4.15	4.25	676665
2024-12-16	4.22	4.28	4.13	4.26	444388
2024-12-17	4.21	4.23	4.05	4.18	783109
2024-12-18	4.22	4.22	3.77	3.78	1789801
2024-12-19	3.79	3.84	3.47	3.48	1342173
2024-12-20	3.46	3.62	3.46	3.50	2627531
2024-12-23	3.46	3.50	3.42	3.46	656163
2024-12-24	3.42	3.52	3.42	3.47	330631
2024-12-26	3.43	3.52	3.39	3.40	733509
2024-12-27	3.37	3.41	3.31	3.34	669198
2024-12-30	3.30	3.38	3.21	3.36	706203
2024-12-31	3.40	3.46	3.29	3.30	996243
2025-01-02	3.36	3.42	3.22	3.24	531443
2025-01-03	3.25	3.29	3.15	3.26	780368
2025-01-06	3.31	3.33	3.23	3.29	714311
2025-01-07	3.29	3.37	3.13	3.21	1263125
2025-01-08	3.19	3.23	3.07	3.11	1148634
2025-01-10	3.05	3.05	2.84	2.88	2614095
2025-01-13	2.84	2.88	2.71	2.78	1586030
2025-01-14	2.81	3.10	2.75	3.01	2200872
2025-01-15	3.22	3.40	3.20	3.37	2621475
2025-01-16	3.25	3.52	3.13	3.50	1926586
2025-01-17	3.58	3.66	3.37	3.38	1373238
2025-01-21	3.36	3.60	3.32	3.58	1290826
2025-01-22	3.56	3.67	3.51	3.64	839636
2025-01-23	3.57	3.89	3.57	3.84	1603618
2025-01-24	3.82	3.90	3.71	3.79	821342
2025-01-27	3.80	3.99	3.75	3.78	807477
2025-01-28	3.79	3.91	3.70	3.83	716103
2025-01-29	3.82	3.82	3.57	3.63	772989
2025-01-30	3.66	3.81	3.65	3.67	385694
2025-01-31	3.66	3.73	3.53	3.61	477331
2025-02-03	3.47	3.53	3.42	3.43	770558
2025-02-04	3.43	3.57	3.39	3.57	504080
2025-02-05	3.61	3.67	3.45	3.57	566403
2025-02-06	3.62	3.73	3.57	3.72	420643
2025-02-07	3.73	3.73	3.47	3.51	411061
2025-02-10	3.56	3.57	3.47	3.47	400089
2025-02-11	3.43	3.65	3.43	3.61	441604
2025-02-12	3.50	3.69	3.46	3.67	1012677
2025-02-13	3.60	3.94	3.49	3.65	1874423
2025-02-14	3.70	3.99	3.59	3.87	718708
2025-02-18	3.87	4.07	3.77	3.80	950558
2025-02-19	3.76	4.05	3.62	3.92	1288305
2025-02-20	3.89	3.98	3.84	3.86	622762
2025-02-21	3.93	3.97	3.66	3.73	1143183
2025-02-24	3.77	3.88	3.68	3.70	1548015
2025-02-25	3.75	3.92	3.75	3.85	1097228
2025-02-26	3.85	3.95	3.83	3.90	1373634
2025-02-27	3.89	3.94	3.61	3.61	1175516
2025-02-28	3.57	3.69	3.47	3.47	5994105
2025-03-03	3.56	3.67	3.33	3.36	1487032
2025-03-04	3.28	3.67	3.23	3.51	1801051
2025-03-05	3.45	3.64	3.43	3.61	1486144
2025-03-06	3.56	3.77	3.35	3.38	1760479
2025-03-07	3.35	3.52	3.31	3.49	1664066
2025-03-10	3.52	3.55	3.35	3.35	931923
2025-03-11	3.36	3.41	3.28	3.38	825345
2025-03-12	3.43	3.47	3.30	3.46	775494
2025-03-13	3.44	3.50	3.30	3.30	793408
2025-03-14	3.34	3.42	3.30	3.31	649645
2025-03-17	3.31	3.58	3.31	3.56	917844
2025-03-18	3.53	3.73	3.52	3.66	637235
2025-03-19	3.67	3.82	3.66	3.76	704142
2025-03-20	3.73	4.11	3.73	3.89	1134942
2025-03-21	3.83	3.87	3.65	3.65	4368880
2025-03-24	3.69	3.88	3.68	3.81	867369
2025-03-25	3.80	3.83	3.65	3.68	876024
2025-03-26	3.71	3.83	3.61	3.67	607149
2025-03-27	3.68	3.75	3.61	3.64	1542028
2025-03-28	3.66	3.68	3.44	3.46	877919
2025-03-31	3.41	3.48	3.30	3.33	991593
2025-04-01	3.30	3.45	3.28	3.34	746800
2025-04-02	3.28	3.51	3.28	3.50	788406
2025-04-03	3.26	3.36	3.23	3.24	1170838
2025-04-04	3.12	3.34	2.91	3.26	1323733
2025-04-07	3.07	3.44	2.99	3.19	924075
2025-04-08	3.32	3.32	2.96	2.98	2169581
2025-04-09	3.00	3.37	2.90	3.30	2934351
2025-04-10	3.21	3.38	3.02	3.10	1451437
2025-04-11	3.10	3.10	2.97	3.04	980505
2025-04-14	3.10	3.20	3.01	3.18	933609
2025-04-15	3.20	3.26	3.11	3.13	734791
2025-04-16	3.09	3.14	2.99	3.00	607728
2025-04-17	3.00	3.04	2.95	2.97	854112
2025-04-21	2.90	2.97	2.84	2.88	1164667
2025-04-22	2.95	2.97	2.86	2.89	846822
2025-04-23	3.04	3.22	3.04	3.12	1040590
2025-04-24	3.15	3.16	2.97	3.09	1512648
2025-04-25	3.03	3.21	2.98	3.18	852020
2025-04-28	3.12	3.18	2.97	3.11	1335320
2025-04-29	2.90	3.28	2.90	3.21	1070516
2025-04-30	3.14	3.50	3.08	3.46	1562203
2025-05-01	3.51	3.86	3.46	3.73	1811078
2025-05-02	3.83	4.00	3.77	3.79	1313902
2025-05-05	3.77	3.87	3.68	3.79	1134592
2025-05-06	3.72	3.78	3.62	3.71	805586
2025-05-07	3.76	3.79	3.67	3.71	602558
2025-05-08	3.77	3.77	3.54	3.65	800454
2025-05-09	3.64	3.68	3.56	3.56	805244
2025-05-12	3.74	3.88	3.72	3.80	1014797
2025-05-13	3.85	3.88	3.72	3.81	834481
2025-05-14	3.77	3.80	3.70	3.75	709846
2025-05-15	3.73	3.76	3.62	3.68	439384
2025-05-16	3.70	3.82	3.67	3.78	619736
2025-05-19	3.64	3.76	3.63	3.67	654672
2025-05-20	3.64	3.74	3.61	3.70	794101
2025-05-21	3.62	3.67	3.26	3.27	1184088
2025-05-22	3.26	3.28	3.13	3.22	804254
2025-05-23	3.15	3.39	3.10	3.34	1397445
2025-05-27	3.43	3.44	3.34	3.39	721971
2025-05-28	3.41	3.42	3.30	3.33	726240
2025-05-29	3.37	3.52	3.34	3.50	963507
2025-05-30	3.47	3.54	3.40	3.49	1343873
2025-06-02	3.48	3.49	3.40	3.45	765777
2025-06-03	3.48	3.53	3.42	3.53	654267
2025-06-04	3.50	3.61	3.50	3.60	557517
2025-06-05	3.62	3.69	3.56	3.58	637769
2025-06-06	3.66	3.86	3.62	3.85	1106645
2025-06-09	3.91	3.98	3.73	3.77	617092
2025-06-10	3.81	3.94	3.77	3.91	643125
2025-06-11	3.94	4.06	3.91	3.99	966773
2025-06-12	3.96	4.11	3.96	4.08	646131
2025-06-13	3.99	4.08	3.94	3.99	943163
2025-06-16	4.08	4.15	4.01	4.03	721398
2025-06-17	3.76	3.93	3.61	3.72	845226
2025-06-18	3.74	3.76	3.57	3.58	844520
2025-06-20	3.63	3.81	3.54	3.56	2787426
2025-06-23	3.55	3.63	3.45	3.57	782023
2025-06-24	3.63	3.75	3.56	3.66	891759
2025-06-25	3.65	3.66	3.49	3.50	999378
2025-06-26	3.51	3.67	3.48	3.66	648790
2025-06-27	3.69	3.79	3.62	3.74	1607052
2025-06-30	3.79	3.79	3.60	3.62	966196
2025-07-01	3.59	3.87	3.58	3.74	1009691
2025-07-02	3.73	3.81	3.71	3.75	748979
2025-07-03	3.78	3.82	3.77	3.80	240317
2025-07-07	3.76	3.78	3.61	3.64	685358
2025-07-08	3.64	3.85	3.63	3.78	808095
2025-07-09	3.81	3.95	3.76	3.94	401046
2025-07-10	3.95	4.11	3.94	4.08	762676
2025-07-11	4.02	4.10	3.97	4.08	755774
2025-07-14	4.08	4.11	4.04	4.08	917867
2025-07-15	4.09	4.09	3.83	3.83	955726
2025-07-16	3.85	4.00	3.84	3.98	701438
2025-07-17	3.96	4.06	3.92	4.03	683427
2025-07-18	4.07	4.08	3.97	4.00	550769
2025-07-21	4.04	4.24	4.04	4.16	814865
2025-07-22	4.21	4.63	4.21	4.54	4439709
2025-07-23	4.64	4.73	4.47	4.70	2592490
2025-07-24	4.67	4.72	4.54	4.63	1167213
2025-07-25	4.68	4.77	4.52	4.74	1146399
2025-07-28	4.71	4.77	4.65	4.69	1651892
2025-07-29	4.46	5.24	4.40	5.20	4365265
2025-07-30	5.25	5.25	4.55	4.78	2143154
2025-07-31	4.70	4.74	4.55	4.62	1097595
2025-08-01	4.64	4.66	4.29	4.49	1657714
2025-08-04	4.51	4.78	4.37	4.76	1165918
2025-08-05	4.78	5.12	4.61	5.05	1929538
2025-08-06	5.06	5.25	4.93	5.15	1198648
2025-08-07	5.21	5.21	5.01	5.08	988477
2025-08-08	5.27	5.27	4.96	5.04	806584
2025-08-11	5.07	5.35	5.00	5.20	1112303
2025-08-12	5.25	5.39	5.15	5.33	1295184
2025-08-13	5.43	5.86	5.40	5.86	1772517
2025-08-14	5.65	5.85	5.59	5.67	1328418
2025-08-15	5.73	5.84	5.61	5.76	1114132
2025-08-18	5.82	5.85	5.52	5.55	852856
2025-08-19	5.58	5.82	5.57	5.72	1359415
2025-08-20	5.71	5.74	5.42	5.46	611931
2025-08-21	5.44	5.49	5.35	5.47	992341
2025-08-22	5.52	5.91	5.44	5.87	1186704
2025-08-25	5.80	6.15	5.74	6.07	1215695
2025-08-26	6.07	6.63	6.02	6.43	4676711
2025-08-27	6.43	6.55	6.32	6.41	1043464
2025-08-28	6.47	6.50	6.13	6.23	1456683
2025-08-29	6.29	6.34	6.05	6.11	892029
2025-09-02	5.95	6.01	5.82	5.92	1347537
2025-09-03	5.83	6.00	5.83	5.98	618857
2025-09-04	6.05	6.31	5.97	6.21	1124564
2025-09-05	6.35	6.59	6.30	6.46	1374945
2025-09-08	6.51	6.62	6.39	6.51	1218359
2025-09-09	6.41	6.41	6.11	6.12	916635
2025-09-10	6.20	6.34	6.10	6.24	885655
2025-09-11	6.26	6.91	6.20	6.81	1588478
2025-09-12	6.71	7.21	6.66	7.14	1475587
2025-09-15	7.19	7.31	7.16	7.22	1203951
2025-09-16	7.18	7.25	6.84	7.01	1487717
2025-09-17	7.06	7.55	7.06	7.15	1767197
2025-09-18	7.14	7.42	7.06	7.36	1508565
2025-09-19	7.35	7.43	7.00	7.07	3478530
2025-09-22	11.10	12.03	9.94	10.29	31042095
2025-09-23	10.63	10.74	10.05	10.46	6735622
2025-09-24	10.46	10.81	10.41	10.41	8229866
2025-09-25	10.30	10.65	10.20	10.42	4642724
2025-09-26	10.53	10.65	10.40	10.44	4551353
2025-09-29	10.56	10.99	10.38	10.94	3972771
2025-09-30	10.90	11.09	10.56	10.59	4119081
2025-10-01	10.69	10.69	9.99	10.11	3598154
2025-10-02	10.22	10.22	9.75	10.04	3714251
2025-10-03	9.96	10.72	9.96	10.64	4564751
2025-10-06	10.73	10.73	10.17	10.31	2525999
2025-10-07	10.30	10.30	9.72	9.83	3765618
2025-10-08	10.00	10.03	9.79	9.86	2743644
2025-10-09	9.81	9.85	9.64	9.75	3476509
2025-10-10	9.89	9.97	9.42	9.44	3413447
2025-10-13	9.62	9.64	9.14	9.26	1695298
2025-10-14	9.16	9.79	9.16	9.64	2568477
2025-10-15	9.66	10.08	9.51	9.72	3830411
2025-10-16	9.85	10.06	9.71	9.76	2533296
2025-10-17	9.56	9.76	9.49	9.67	4433484
2025-10-20	9.71	10.04	9.71	9.98	2536409
2025-10-21	9.98	10.34	9.85	10.03	3466589
2025-10-22	10.01	10.14	9.90	10.07	3103068
2025-10-23	10.08	10.30	9.91	10.12	2518368
2025-10-24	10.34	10.85	10.25	10.74	3120804

Explore More About HOUS

Coins representing dividend payouts and trends

HOUS Dividend History

Discover Anywhere Real Estate'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

HOUS Stock Split History

Discover Anywhere Real Estate'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

HOUS Historical Prices

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

Web Analytics