HTHT Historical Prices

Summary

Key Stock Metrics

27.52

(August 20, 2024)

52-Week Low

42.98

(October 7, 2024)

52-Week High

64.53

(February 16, 2021)

All-Time High

32.43

(August 8, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2010-03-26	3.38	3.88	3.37	3.48	23335516
2010-03-29	3.53	3.73	3.53	3.69	4633148
2010-03-30	3.65	3.81	3.57	3.62	2669256
2010-03-31	3.66	3.78	3.58	3.75	2232212
2010-04-01	3.76	4.00	3.76	4.00	2813556
2010-04-05	4.14	4.65	4.02	4.28	3405204
2010-04-06	4.32	4.43	4.03	4.22	1513748
2010-04-07	4.26	4.33	4.10	4.19	855368
2010-04-08	4.15	4.17	4.01	4.05	510840
2010-04-09	4.13	4.19	3.85	4.06	1247592
2010-04-12	4.10	4.12	4.00	4.05	422588
2010-04-13	4.00	4.06	3.91	3.95	1057448
2010-04-14	3.92	4.00	3.74	3.76	3005340
2010-04-15	3.75	3.94	3.67	3.90	1077060
2010-04-16	3.88	3.88	3.80	3.85	189512
2010-04-19	3.83	4.12	3.81	4.11	1584364
2010-04-20	4.13	4.14	3.96	4.14	474928
2010-04-21	4.18	4.18	4.00	4.01	369924
2010-04-22	3.97	4.10	3.88	4.09	203292
2010-04-23	4.09	4.14	4.01	4.14	191300
2010-04-26	4.18	4.18	4.09	4.12	223888
2010-04-27	4.10	4.18	4.06	4.06	354136
2010-04-28	4.06	4.08	3.88	3.90	439884
2010-04-29	3.89	3.90	3.75	3.78	459984
2010-04-30	3.78	3.86	3.73	3.77	440792
2010-05-03	3.76	3.79	3.74	3.78	157872
2010-05-04	3.76	3.77	3.63	3.64	409932
2010-05-05	3.63	3.63	3.49	3.53	1049384
2010-05-06	3.49	3.55	3.45	3.49	1472920
2010-05-07	3.50	3.60	3.50	3.57	241888
2010-05-10	3.59	3.85	3.59	3.79	255480
2010-05-11	3.75	3.77	3.69	3.70	804868
2010-05-12	3.70	3.75	3.63	3.67	174400
2010-05-13	3.68	3.73	3.63	3.67	117520
2010-05-14	3.72	3.72	3.63	3.67	261624
2010-05-17	3.68	3.75	3.65	3.75	558052
2010-05-18	3.79	3.81	3.66	3.76	276992
2010-05-19	3.74	3.76	3.58	3.63	836916
2010-05-20	3.63	3.64	3.50	3.60	106228
2010-05-21	3.54	3.62	3.47	3.57	173280
2010-05-24	3.54	3.66	3.54	3.60	14552
2010-05-25	3.51	3.60	3.49	3.55	47844
2010-05-26	3.61	3.61	3.46	3.51	78864
2010-05-27	3.56	3.65	3.53	3.53	75224
2010-05-28	3.55	3.59	3.55	3.59	57188
2010-06-01	3.65	3.73	3.55	3.57	104216
2010-06-02	3.56	3.60	3.53	3.57	80816
2010-06-03	3.55	3.64	3.53	3.53	119884
2010-06-04	3.53	3.56	3.53	3.56	51440
2010-06-07	3.54	3.55	3.51	3.51	97044
2010-06-08	3.52	3.53	3.48	3.48	104544
2010-06-09	3.61	3.62	3.51	3.52	67992
2010-06-10	3.48	3.54	3.48	3.53	153072
2010-06-11	3.50	3.53	3.48	3.48	46128
2010-06-14	3.48	3.60	3.48	3.50	54488
2010-06-15	3.50	3.52	3.48	3.52	122788
2010-06-16	3.49	3.59	3.49	3.54	94980
2010-06-17	3.59	3.60	3.54	3.60	41228
2010-06-18	3.59	3.65	3.59	3.64	21600
2010-06-21	3.65	3.86	3.65	3.76	234804
2010-06-22	3.75	3.81	3.70	3.75	39424
2010-06-23	3.74	3.85	3.70	3.85	46944
2010-06-24	3.85	4.01	3.77	4.00	397460
2010-06-25	4.02	4.05	4.00	4.01	162084
2010-06-28	4.01	4.04	3.93	3.94	187632
2010-06-29	3.93	3.94	3.77	3.83	115512
2010-06-30	3.83	3.91	3.76	3.82	238688
2010-07-01	3.86	3.86	3.70	3.80	176172
2010-07-02	3.85	3.85	3.70	3.77	453076
2010-07-06	3.84	3.86	3.75	3.78	241424
2010-07-07	3.69	3.80	3.57	3.73	748640
2010-07-08	3.72	3.72	3.63	3.64	85916
2010-07-09	3.64	3.72	3.59	3.63	127988
2010-07-12	3.65	3.85	3.65	3.81	397960
2010-07-13	3.83	3.85	3.77	3.79	413140
2010-07-14	3.79	3.80	3.78	3.78	28800
2010-07-15	3.78	3.88	3.76	3.78	59276
2010-07-16	3.76	3.78	3.67	3.71	38832
2010-07-19	3.75	3.75	3.71	3.71	152400
2010-07-20	3.71	3.81	3.71	3.81	44704
2010-07-21	3.81	3.87	3.81	3.83	92780
2010-07-22	3.87	3.90	3.83	3.90	110136
2010-07-23	3.90	3.98	3.83	3.94	131112
2010-07-26	3.90	4.02	3.90	4.02	142568
2010-07-27	4.01	4.12	4.01	4.10	307128
2010-07-28	4.09	4.30	4.06	4.27	944168
2010-07-29	4.27	4.40	4.27	4.40	483600
2010-07-30	4.38	4.63	4.25	4.63	686676
2010-08-02	4.68	4.85	4.59	4.75	766380
2010-08-03	4.80	4.93	4.70	4.77	299072
2010-08-04	4.83	4.93	4.76	4.79	405036
2010-08-05	4.78	4.99	4.78	4.92	323512
2010-08-06	4.91	5.34	4.84	5.31	548092
2010-08-09	5.53	5.54	5.07	5.24	801112
2010-08-10	5.25	5.25	4.80	4.80	490372
2010-08-11	4.75	4.81	4.45	4.45	403432
2010-08-12	4.38	4.78	4.38	4.75	202128
2010-08-13	4.75	4.80	4.72	4.80	135756
2010-08-16	4.78	4.86	4.65	4.78	149240
2010-08-17	4.84	4.99	4.73	4.93	171052
2010-08-18	4.98	5.50	4.98	5.27	750776
2010-08-19	5.30	5.42	5.28	5.40	212760
2010-08-20	5.36	5.50	5.30	5.47	161184
2010-08-23	5.47	5.50	5.31	5.35	720264
2010-08-24	5.35	5.43	5.25	5.33	266428
2010-08-25	5.28	5.30	5.05	5.28	646072
2010-08-26	5.25	5.33	5.16	5.28	230008
2010-08-27	5.30	5.32	5.08	5.22	467548
2010-08-30	5.17	5.17	4.98	5.04	220476
2010-08-31	5.06	5.28	5.00	5.25	142516
2010-09-01	5.31	5.43	5.18	5.41	204192
2010-09-02	5.47	5.81	5.38	5.77	250812
2010-09-03	5.88	6.04	5.88	5.95	199520
2010-09-07	5.99	6.24	5.95	6.19	485252
2010-09-08	6.13	6.25	5.97	5.97	412172
2010-09-09	6.10	6.12	5.91	5.97	205772
2010-09-10	5.98	6.00	5.84	5.96	529592
2010-09-13	6.01	6.12	5.83	5.92	354832
2010-09-14	5.91	6.10	5.91	6.08	251196
2010-09-15	6.09	6.27	6.07	6.23	88292
2010-09-16	6.23	6.49	5.95	6.06	612556
2010-09-17	6.03	6.12	5.64	5.81	419052
2010-09-20	5.87	6.08	5.82	5.99	323184
2010-09-21	5.98	6.00	5.88	5.94	111324
2010-09-22	5.91	6.00	5.57	5.61	535340
2010-09-23	5.66	5.76	5.55	5.62	233004
2010-09-24	5.56	5.73	5.47	5.68	852172
2010-09-27	5.61	5.69	5.53	5.57	1276208
2010-09-28	5.77	5.78	5.60	5.76	615228
2010-09-29	5.79	6.10	5.79	6.03	1840200
2010-09-30	6.13	6.23	5.86	5.87	570600
2010-10-01	5.88	5.93	5.83	5.88	452544
2010-10-04	5.89	5.89	5.81	5.88	249920
2010-10-05	5.85	5.90	5.65	5.75	521844
2010-10-06	5.86	6.16	5.42	5.64	1741908
2010-10-07	5.58	5.75	5.58	5.63	473412
2010-10-08	5.68	5.87	5.63	5.75	294704
2010-10-11	5.81	5.95	5.81	5.85	691104
2010-10-12	5.87	6.12	5.83	6.12	287932
2010-10-13	6.13	6.72	6.11	6.60	1781868
2010-10-14	6.82	6.85	6.60	6.77	3300312
2010-10-15	6.86	6.88	6.45	6.53	1809548
2010-10-18	6.53	6.61	6.39	6.57	858736
2010-10-19	6.60	6.72	6.44	6.53	1036504
2010-10-20	6.45	6.62	6.33	6.40	2654884
2010-10-21	6.32	6.43	6.08	6.20	1011604
2010-10-22	6.15	6.41	6.15	6.36	327568
2010-10-25	6.32	6.60	6.28	6.46	744284
2010-10-26	6.40	6.52	6.31	6.49	487284
2010-10-27	6.42	6.47	6.33	6.33	260132
2010-10-28	6.29	6.29	6.10	6.11	457984
2010-10-29	6.09	6.22	6.00	6.08	364016
2010-11-01	6.18	6.19	6.00	6.02	450140
2010-11-02	6.08	6.25	5.40	5.71	2145952
2010-11-03	5.63	5.78	5.57	5.73	594352
2010-11-04	5.70	5.83	5.39	5.45	1173564
2010-11-05	5.38	5.59	5.38	5.45	828628
2010-11-08	5.53	5.78	5.11	5.76	1843756
2010-11-09	5.65	5.73	5.54	5.70	2455708
2010-11-10	5.54	5.62	5.40	5.54	1094164
2010-11-11	5.54	6.15	5.47	6.13	2691716
2010-11-12	6.01	6.01	5.45	5.48	1583440
2010-11-15	5.43	5.76	5.38	5.74	645660
2010-11-16	5.64	5.77	5.54	5.60	1151796
2010-11-17	5.55	5.93	5.55	5.86	1499048
2010-11-18	5.95	6.08	5.95	6.04	1468652
2010-11-19	6.01	6.05	5.85	6.04	1085372
2010-11-22	6.05	6.05	5.89	5.96	522068
2010-11-23	5.95	6.01	5.78	5.97	1121044
2010-11-24	5.85	6.00	5.85	5.99	633248
2010-11-26	5.98	6.01	5.89	6.00	950964
2010-11-29	6.00	6.00	5.88	5.95	714524
2010-11-30	5.85	5.99	5.78	5.95	999268
2010-12-01	5.95	5.99	5.70	5.98	1503376
2010-12-02	6.00	6.00	5.63	5.71	533532
2010-12-03	5.69	5.69	5.38	5.60	1418288
2010-12-06	5.64	5.64	5.33	5.45	2251260
2010-12-07	5.40	5.42	5.34	5.39	1285036
2010-12-08	5.38	5.47	5.25	5.30	2294232
2010-12-09	5.38	5.39	5.15	5.28	1625560
2010-12-10	5.31	5.31	5.22	5.24	376716
2010-12-13	5.24	5.47	5.01	5.06	1806308
2010-12-14	5.13	5.13	4.92	4.93	708248
2010-12-15	4.88	5.08	4.80	5.05	913604
2010-12-16	5.06	5.18	5.01	5.14	768080
2010-12-17	5.17	5.21	5.12	5.17	1836884
2010-12-20	5.23	5.34	5.17	5.24	629324
2010-12-21	5.30	5.35	5.00	5.26	1700344
2010-12-22	5.62	5.62	5.29	5.47	2886684
2010-12-23	5.38	5.46	5.33	5.43	833224
2010-12-27	5.44	5.45	5.38	5.42	318864
2010-12-28	5.39	5.39	5.29	5.35	976056
2010-12-29	5.33	5.43	5.33	5.41	584588
2010-12-30	5.38	5.49	5.35	5.47	568632
2010-12-31	5.50	5.50	5.41	5.45	211460
2011-01-03	5.50	5.68	5.47	5.66	852168
2011-01-04	5.71	5.75	5.58	5.61	1156312
2011-01-05	5.66	5.74	5.60	5.70	625432
2011-01-06	5.75	5.99	5.70	5.95	1974292
2011-01-07	5.97	6.12	5.90	6.09	1782684
2011-01-10	6.03	6.08	5.97	6.03	1427508
2011-01-11	6.01	6.10	5.99	5.99	925568
2011-01-12	5.97	6.03	5.89	5.91	2212172
2011-01-13	5.93	5.99	5.85	5.94	662796
2011-01-14	5.87	5.96	5.66	5.87	1572568
2011-01-18	5.90	5.94	5.73	5.79	1513984
2011-01-19	5.76	5.76	5.53	5.58	1639432
2011-01-20	5.58	5.58	5.39	5.47	969080
2011-01-21	5.44	5.46	5.28	5.32	452536
2011-01-24	5.29	5.47	5.28	5.34	669840
2011-01-25	5.34	5.34	5.15	5.25	589904
2011-01-26	5.26	5.34	5.18	5.30	811792
2011-01-27	5.28	5.41	5.27	5.40	516056
2011-01-28	5.40	5.40	5.20	5.25	390544
2011-01-31	5.24	5.31	5.00	5.01	600980
2011-02-01	5.00	5.05	4.93	4.96	491124
2011-02-02	5.00	5.00	4.88	4.90	281164
2011-02-03	4.90	4.93	4.62	4.72	1027288
2011-02-04	4.70	4.76	4.61	4.75	996492
2011-02-07	4.76	4.87	4.72	4.76	920632
2011-02-08	4.74	4.83	4.66	4.68	418460
2011-02-09	4.61	4.63	4.43	4.52	811660
2011-02-10	4.47	4.47	4.13	4.32	2809848
2011-02-11	4.25	4.50	4.25	4.47	1284980
2011-02-14	4.48	4.56	4.46	4.50	735012
2011-02-15	4.48	4.56	4.48	4.49	655060
2011-02-16	4.50	4.50	4.46	4.47	237432
2011-02-17	4.50	4.59	4.47	4.51	619600
2011-02-18	4.54	4.54	4.28	4.29	649472
2011-02-22	4.25	4.41	4.23	4.26	808300
2011-02-23	4.25	4.38	4.15	4.22	1026892
2011-02-24	4.20	4.26	4.00	4.06	1062500
2011-02-25	4.10	4.15	4.04	4.11	1419508
2011-02-28	4.14	4.18	4.05	4.13	1004244
2011-03-01	4.18	4.18	3.98	4.12	1026060
2011-03-02	4.10	4.31	4.04	4.17	2123924
2011-03-03	4.16	4.93	4.16	4.75	1833372
2011-03-04	4.75	4.80	4.42	4.53	1862724
2011-03-07	4.54	4.74	4.28	4.33	672604
2011-03-08	4.39	4.48	4.30	4.38	1125740
2011-03-09	4.39	4.54	4.31	4.49	951036
2011-03-10	4.97	4.98	4.55	4.86	2134876
2011-03-11	4.78	4.85	4.58	4.64	879540
2011-03-14	4.60	4.67	4.50	4.60	895476
2011-03-15	4.46	4.50	4.35	4.38	589448
2011-03-16	4.34	4.36	4.23	4.24	1334156
2011-03-17	4.31	4.59	4.25	4.54	1606740
2011-03-18	4.58	4.58	4.38	4.43	710792
2011-03-21	4.50	4.80	4.40	4.72	2074232
2011-03-22	4.76	4.82	4.17	4.24	1643244
2011-03-23	4.28	4.48	4.22	4.25	1113816
2011-03-24	4.25	4.32	4.23	4.27	631400
2011-03-25	4.25	4.31	4.23	4.24	858996
2011-03-28	4.26	4.29	4.23	4.26	951132
2011-03-29	4.24	4.28	4.23	4.24	742852
2011-03-30	4.25	4.37	4.25	4.27	599092
2011-03-31	4.26	4.41	4.26	4.36	664288
2011-04-01	4.38	4.80	4.37	4.73	2020896
2011-04-04	4.74	4.87	4.71	4.76	453216
2011-04-05	4.73	4.80	4.72	4.77	141088
2011-04-06	4.82	4.84	4.78	4.80	111268
2011-04-07	4.82	4.92	4.71	4.87	335800
2011-04-08	4.94	4.98	4.86	4.97	286684
2011-04-11	4.95	5.20	4.93	5.18	1057800
2011-04-12	5.14	5.30	5.04	5.23	1316396
2011-04-13	5.29	5.32	5.23	5.31	500420
2011-04-14	5.29	5.30	5.18	5.28	666164
2011-04-15	5.22	5.38	5.18	5.35	386768
2011-04-18	5.30	5.38	5.00	5.37	2377392
2011-04-19	5.37	5.45	5.30	5.43	651540
2011-04-20	5.49	5.49	5.34	5.39	471904
2011-04-21	5.46	5.50	5.43	5.46	325068
2011-04-25	5.43	5.50	5.43	5.47	134652
2011-04-26	5.50	5.50	5.43	5.46	285080
2011-04-27	5.50	5.54	5.46	5.50	418728
2011-04-28	5.51	5.53	5.47	5.49	200904
2011-04-29	5.47	5.50	5.42	5.47	264436
2011-05-02	5.54	5.54	5.48	5.53	260404
2011-05-03	5.51	5.51	5.20	5.44	1457080
2011-05-04	5.41	5.42	5.23	5.39	699616
2011-05-05	5.34	5.56	5.18	5.42	1207488
2011-05-06	5.38	5.58	5.31	5.53	1158280
2011-05-09	5.50	5.63	5.50	5.57	344080
2011-05-10	5.54	5.58	5.51	5.58	362264
2011-05-11	5.44	5.46	5.13	5.26	2227556
2011-05-12	5.22	5.29	5.19	5.20	1726132
2011-05-13	5.13	5.25	5.13	5.15	449628
2011-05-16	5.15	5.15	4.84	4.92	994952
2011-05-17	4.83	4.98	4.83	4.87	1163896
2011-05-18	4.87	4.93	4.86	4.88	330728
2011-05-19	4.90	4.90	4.76	4.80	752324
2011-05-20	4.87	4.93	4.77	4.81	2436644
2011-05-23	4.77	4.83	4.75	4.80	958004
2011-05-24	4.83	4.86	4.74	4.77	733852
2011-05-25	4.77	4.81	4.75	4.78	377844
2011-05-26	4.78	4.84	4.67	4.73	1430708
2011-05-27	4.77	4.80	4.68	4.78	218348
2011-05-31	4.80	4.80	4.66	4.73	797928
2011-06-01	4.69	4.75	4.63	4.68	602476
2011-06-02	4.67	4.79	4.57	4.67	481400
2011-06-03	4.62	4.69	4.56	4.59	317400
2011-06-06	4.56	4.62	4.29	4.31	154540
2011-06-07	4.36	4.36	4.28	4.31	460800
2011-06-08	4.30	4.32	4.26	4.28	2085212
2011-06-09	4.28	4.34	4.27	4.32	830204
2011-06-10	4.31	4.32	4.10	4.21	1256864
2011-06-13	4.22	4.26	4.09	4.14	1098992
2011-06-14	4.20	4.35	4.18	4.26	846244
2011-06-15	4.24	4.33	4.20	4.21	237864
2011-06-16	4.20	4.27	4.15	4.20	248184
2011-06-17	4.27	4.34	4.10	4.21	1163812
2011-06-20	4.18	4.25	4.14	4.21	457984
2011-06-21	4.25	4.35	4.20	4.31	314120
2011-06-22	4.26	4.31	4.26	4.28	600760
2011-06-23	4.23	4.26	4.03	4.06	851988
2011-06-24	4.01	4.28	4.00	4.16	1322072
2011-06-27	4.17	4.23	4.16	4.20	470160
2011-06-28	4.21	4.49	4.21	4.46	847492
2011-06-29	4.50	4.55	4.38	4.44	395292
2011-06-30	4.44	4.45	4.40	4.45	196752
2011-07-01	4.49	4.61	4.41	4.57	233752
2011-07-05	4.55	4.61	4.50	4.57	184788
2011-07-06	4.62	4.73	4.48	4.55	296796
2011-07-07	4.55	4.63	4.50	4.58	298884
2011-07-08	4.52	4.63	4.38	4.57	158704
2011-07-11	4.55	4.60	4.48	4.49	893476
2011-07-12	4.46	4.60	4.46	4.54	580252
2011-07-13	4.59	4.72	4.59	4.70	195312
2011-07-14	4.72	4.74	4.49	4.49	139088
2011-07-15	4.57	4.61	4.43	4.57	415488
2011-07-18	4.54	4.73	4.44	4.45	144144
2011-07-19	4.50	4.50	4.39	4.46	278456
2011-07-20	4.43	4.46	4.33	4.44	506232
2011-07-21	4.45	4.52	4.33	4.38	973680
2011-07-22	4.42	4.42	4.28	4.35	481076
2011-07-25	4.36	4.44	4.31	4.32	334076
2011-07-26	4.42	4.42	4.33	4.34	73084
2011-07-27	4.33	4.34	4.28	4.28	344644
2011-07-28	4.33	4.39	4.28	4.33	1813464
2011-07-29	4.36	4.37	4.13	4.29	2533792
2011-08-01	4.34	4.38	4.05	4.06	1481544
2011-08-02	4.01	4.10	3.94	3.96	1802556
2011-08-03	3.95	4.22	3.85	4.17	349084
2011-08-04	4.07	4.11	4.00	4.03	1707120
2011-08-05	4.03	4.08	3.89	4.00	1865224
2011-08-08	3.87	3.95	3.80	3.88	915300
2011-08-09	3.97	4.14	3.87	4.13	782652
2011-08-10	4.05	4.13	3.90	3.94	458208
2011-08-11	3.88	4.09	3.71	3.90	914172
2011-08-12	3.92	4.07	3.85	3.90	352872
2011-08-15	3.98	4.00	3.86	3.98	554752
2011-08-16	3.81	3.86	3.52	3.70	1587100
2011-08-17	3.70	3.88	3.70	3.85	899788
2011-08-18	3.75	4.00	3.73	3.88	1305892
2011-08-19	3.86	4.20	3.75	4.16	1054128
2011-08-22	4.28	4.30	3.98	4.02	877932
2011-08-23	4.06	4.13	3.99	4.10	495204
2011-08-24	4.11	4.11	3.87	3.91	928436
2011-08-25	3.95	4.06	3.86	4.03	529628
2011-08-26	4.04	4.12	3.98	4.06	217852
2011-08-29	4.12	4.43	4.10	4.41	675748
2011-08-30	4.36	4.36	4.17	4.22	407308
2011-08-31	4.24	4.25	4.11	4.14	327568
2011-09-01	4.13	4.25	4.13	4.16	254524
2011-09-02	4.13	4.25	4.06	4.17	397176
2011-09-06	4.06	4.13	3.91	4.06	479300
2011-09-07	4.12	4.22	4.04	4.22	187192
2011-09-08	4.16	4.25	4.11	4.23	289632
2011-09-09	4.22	4.23	4.13	4.18	324048
2011-09-12	4.16	4.19	4.10	4.16	634848
2011-09-13	4.17	4.24	4.14	4.24	305140
2011-09-14	4.25	4.32	4.22	4.32	838124
2011-09-15	4.38	4.45	4.28	4.42	395608
2011-09-16	4.38	4.50	4.38	4.49	710628
2011-09-19	4.42	4.42	4.23	4.30	537456
2011-09-20	4.33	4.58	4.18	4.18	294496
2011-09-21	4.42	4.42	4.11	4.13	132492
2011-09-22	4.01	4.06	3.84	3.86	674864
2011-09-23	3.74	3.99	3.70	3.76	891776
2011-09-26	3.85	3.85	3.73	3.82	362972
2011-09-27	3.91	3.94	3.74	3.77	456748
2011-09-28	3.83	3.85	3.39	3.44	2421112
2011-09-29	3.50	3.63	3.34	3.49	4263708
2011-09-30	3.43	3.56	3.13	3.42	1162144
2011-10-03	3.65	3.65	3.23	3.23	558652
2011-10-04	3.20	3.24	3.00	3.14	1577164
2011-10-05	3.13	3.16	3.05	3.14	604060
2011-10-06	3.14	3.33	3.13	3.25	1063176
2011-10-07	3.30	3.33	3.15	3.18	1173708
2011-10-10	3.25	3.40	3.18	3.39	331888
2011-10-11	3.38	3.49	3.28	3.45	329788
2011-10-12	3.50	3.51	3.41	3.50	533944
2011-10-13	3.46	3.50	3.35	3.47	508220
2011-10-14	3.50	3.53	3.40	3.49	304980
2011-10-17	3.46	3.47	3.20	3.25	660480
2011-10-18	3.27	3.27	3.16	3.23	347360
2011-10-19	3.20	3.33	3.15	3.25	489220
2011-10-20	3.25	3.28	3.18	3.24	557156
2011-10-21	3.28	3.47	3.25	3.46	404100
2011-10-24	3.35	3.57	3.33	3.55	802392
2011-10-25	3.51	3.53	3.23	3.49	504512
2011-10-26	3.52	3.89	3.51	3.87	304668
2011-10-27	4.10	4.23	3.99	4.23	420028
2011-10-28	4.17	4.23	4.01	4.04	460920
2011-10-31	4.00	4.07	3.88	3.88	166932
2011-11-01	3.79	3.87	3.74	3.79	247704
2011-11-02	3.84	4.01	3.77	4.01	273688
2011-11-03	4.01	4.10	3.88	3.94	286692
2011-11-04	3.90	3.98	3.89	3.95	108452
2011-11-07	3.95	4.01	3.83	3.90	167400
2011-11-08	3.93	4.00	3.88	3.98	102200
2011-11-09	3.87	3.96	3.82	3.89	163972
2011-11-10	3.87	3.92	3.65	3.70	385848
2011-11-11	3.80	3.96	3.63	3.76	701076
2011-11-14	3.75	3.81	3.62	3.65	668352
2011-11-15	3.66	3.68	3.53	3.66	208568
2011-11-16	3.70	3.74	3.64	3.68	199112
2011-11-17	3.70	3.79	3.70	3.75	455412
2011-11-18	3.70	3.78	3.70	3.74	440824
2011-11-21	3.66	3.66	3.49	3.49	1283000
2011-11-22	3.50	3.57	3.44	3.51	542636
2011-11-23	3.46	3.57	3.39	3.46	1792352
2011-11-25	3.34	3.40	3.29	3.40	107232
2011-11-28	3.51	3.63	3.50	3.63	1364276
2011-11-29	3.62	3.68	3.50	3.52	784848
2011-11-30	3.65	3.65	3.38	3.53	970956
2011-12-01	3.53	3.57	3.44	3.53	262508
2011-12-02	3.54	3.60	3.50	3.50	89976
2011-12-05	3.56	3.62	3.51	3.57	452712
2011-12-06	3.55	3.62	3.55	3.56	249784
2011-12-07	3.53	3.56	3.49	3.51	224544
2011-12-08	3.50	3.54	3.43	3.45	230024
2011-12-09	3.42	3.48	3.42	3.43	265468
2011-12-12	3.39	3.40	3.36	3.37	364024
2011-12-13	3.38	3.49	3.38	3.43	338940
2011-12-14	3.43	3.43	3.22	3.23	680688
2011-12-15	3.25	3.29	3.13	3.13	361876
2011-12-16	3.24	3.35	3.16	3.29	299132
2011-12-19	3.29	3.34	3.16	3.17	474832
2011-12-20	3.24	3.31	3.22	3.29	509948
2011-12-21	3.26	3.28	3.22	3.23	392620
2011-12-22	3.26	3.37	3.24	3.36	444456
2011-12-23	3.36	3.48	3.33	3.42	202752
2011-12-27	3.44	3.47	3.40	3.44	172580
2011-12-28	3.41	3.43	3.38	3.41	115956
2011-12-29	3.40	3.45	3.38	3.45	201028
2011-12-30	3.44	3.56	3.28	3.55	1158388
2012-01-03	3.55	3.62	3.46	3.50	678992
2012-01-04	3.49	3.49	3.40	3.45	605004
2012-01-05	3.45	3.45	3.14	3.32	447084
2012-01-06	3.29	3.29	3.22	3.22	235924
2012-01-09	3.26	3.35	3.23	3.30	352924
2012-01-10	3.40	3.50	3.35	3.40	319736
2012-01-11	3.35	3.38	3.24	3.38	213248
2012-01-12	3.45	3.53	3.42	3.50	430900
2012-01-13	3.51	3.52	3.46	3.51	241192
2012-01-17	3.55	3.55	3.49	3.50	308252
2012-01-18	3.49	3.55	3.49	3.52	97768
2012-01-19	3.50	3.62	3.50	3.55	263492
2012-01-20	3.51	3.56	3.50	3.52	368336
2012-01-23	3.53	3.53	3.49	3.51	104228
2012-01-24	3.46	3.52	3.46	3.49	67276
2012-01-25	3.48	3.51	3.44	3.50	166208
2012-01-26	3.50	3.84	3.50	3.73	759044
2012-01-27	3.77	3.79	3.61	3.76	385204
2012-01-30	3.72	3.79	3.64	3.66	272784
2012-01-31	3.71	3.78	3.71	3.76	56116
2012-02-01	3.78	3.83	3.73	3.75	219344
2012-02-02	3.78	3.79	3.74	3.76	147564
2012-02-03	3.86	3.89	3.76	3.89	673880
2012-02-06	3.86	3.86	3.56	3.69	1644760
2012-02-07	3.71	3.72	3.59	3.61	281016
2012-02-08	3.63	3.71	3.56	3.58	219832
2012-02-09	3.56	3.61	3.42	3.56	756268
2012-02-10	3.50	3.57	3.50	3.52	331784
2012-02-13	3.53	3.56	3.46	3.48	425648
2012-02-14	3.47	3.60	3.45	3.59	269352
2012-02-15	3.60	3.65	3.53	3.63	306940
2012-02-16	3.69	3.79	3.63	3.71	438900
2012-02-17	3.73	3.84	3.63	3.65	544300
2012-02-21	3.65	3.70	3.50	3.55	408672
2012-02-22	3.54	3.68	3.54	3.64	112548
2012-02-23	3.65	3.70	3.64	3.66	64888
2012-02-24	3.70	3.78	3.70	3.76	100656
2012-02-27	3.76	3.77	3.70	3.75	86208
2012-02-28	3.75	3.85	3.73	3.83	276316
2012-02-29	3.86	3.99	3.86	3.95	370956
2012-03-01	3.96	3.96	3.72	3.78	334960
2012-03-02	3.77	3.95	3.77	3.90	530756
2012-03-05	3.88	3.89	3.76	3.83	218500
2012-03-06	3.82	3.85	3.75	3.78	305836
2012-03-07	3.77	3.81	3.65	3.73	329580
2012-03-08	3.72	3.85	3.72	3.81	481472
2012-03-09	3.85	3.90	3.79	3.80	316660
2012-03-12	3.83	3.83	3.64	3.65	287592
2012-03-13	3.65	3.68	3.58	3.63	1983904
2012-03-14	3.63	3.71	3.55	3.56	821884
2012-03-15	3.55	3.58	3.45	3.48	1172612
2012-03-16	3.49	3.54	3.45	3.47	414568
2012-03-19	3.43	3.43	3.30	3.35	878028
2012-03-20	3.32	3.32	3.06	3.22	782252
2012-03-21	3.22	3.22	3.13	3.17	806252
2012-03-22	3.13	3.22	3.13	3.18	1899848
2012-03-23	3.16	3.18	3.08	3.13	2819964
2012-03-26	3.13	3.18	3.12	3.13	689632
2012-03-27	3.16	3.16	3.09	3.12	637624
2012-03-28	3.10	3.13	3.05	3.06	903056
2012-03-29	3.02	3.06	2.89	2.89	823764
2012-03-30	2.94	2.97	2.89	2.92	3004872
2012-04-02	2.93	3.05	2.93	3.03	867912
2012-04-03	3.04	3.11	3.00	3.00	590776
2012-04-04	3.00	3.00	2.93	2.94	557132
2012-04-05	2.97	3.06	2.96	3.05	970800
2012-04-09	3.03	3.15	3.00	3.12	394656
2012-04-10	3.11	3.15	3.05	3.06	505244
2012-04-11	3.08	3.20	3.07	3.19	4296560
2012-04-12	3.17	3.27	3.17	3.25	206760
2012-04-13	3.22	3.23	3.13	3.16	1599492
2012-04-16	3.16	3.19	3.10	3.12	467688
2012-04-17	3.12	3.13	3.07	3.10	1199736
2012-04-18	3.09	3.13	3.08	3.11	441272
2012-04-19	3.10	3.28	3.10	3.28	540076
2012-04-20	3.26	3.37	3.22	3.31	773816
2012-04-23	3.28	3.28	3.19	3.21	436984
2012-04-24	3.19	3.19	3.13	3.17	379780
2012-04-25	3.19	3.25	3.17	3.19	291024
2012-04-26	3.21	3.23	3.18	3.20	212364
2012-04-27	3.18	3.23	3.17	3.22	223096
2012-04-30	3.22	3.22	3.17	3.18	396932
2012-05-01	3.17	3.37	3.17	3.23	187640
2012-05-02	3.24	3.28	3.22	3.28	319244
2012-05-03	3.37	3.37	3.26	3.26	534860
2012-05-04	3.19	3.25	3.16	3.19	233124
2012-05-07	3.18	3.19	3.16	3.18	334360
2012-05-08	3.18	3.22	3.04	3.04	763740
2012-05-09	2.99	3.12	2.97	3.08	307568
2012-05-10	3.18	3.26	3.10	3.12	981148
2012-05-11	3.09	3.17	3.08	3.11	557540
2012-05-14	3.06	3.15	3.05	3.07	915376
2012-05-15	3.05	3.06	3.00	3.01	251708
2012-05-16	3.00	3.08	3.00	3.03	342252
2012-05-17	3.04	3.08	2.98	3.00	423608
2012-05-18	2.98	3.03	2.97	2.98	217620
2012-05-21	2.98	3.00	2.93	2.99	103004
2012-05-22	2.98	3.00	2.91	2.94	496656
2012-05-23	2.90	2.90	2.72	2.75	413728
2012-05-24	2.77	2.77	2.68	2.77	259632
2012-05-25	2.74	2.98	2.74	2.95	719848
2012-05-29	3.00	3.05	2.94	3.02	388700
2012-05-30	3.01	3.03	2.94	2.95	179188
2012-05-31	2.94	2.99	2.88	2.96	363188
2012-06-01	2.90	2.95	2.80	2.81	316716
2012-06-04	2.83	2.87	2.73	2.74	627284
2012-06-05	2.73	2.82	2.73	2.78	168500
2012-06-06	2.77	2.79	2.73	2.74	500984
2012-06-07	2.78	2.86	2.75	2.84	453240
2012-06-08	2.78	2.87	2.78	2.85	601164
2012-06-11	2.86	2.92	2.84	2.87	180528
2012-06-12	2.87	2.93	2.87	2.92	188220
2012-06-13	2.78	2.98	2.78	2.94	309180
2012-06-14	2.93	2.95	2.89	2.94	124908
2012-06-15	2.88	2.94	2.85	2.88	734456
2012-06-18	2.89	2.91	2.86	2.89	115984
2012-06-19	2.88	2.95	2.87	2.89	336884
2012-06-20	2.90	2.92	2.87	2.89	281228
2012-06-21	2.87	2.91	2.80	2.83	184392
2012-06-22	2.82	2.84	2.77	2.83	227156
2012-06-25	2.81	2.83	2.74	2.75	329016
2012-06-26	2.75	2.81	2.70	2.79	70504
2012-06-27	2.78	2.87	2.74	2.84	234560
2012-06-28	2.81	2.88	2.79	2.83	344864
2012-06-29	2.87	2.94	2.80	2.94	1492468
2012-07-02	2.93	3.00	2.93	2.98	388732
2012-07-03	2.99	3.11	2.89	3.11	305292
2012-07-05	3.09	3.13	3.01	3.09	204824
2012-07-06	2.82	3.11	2.82	3.09	126380
2012-07-09	3.04	3.09	2.95	3.08	375428
2012-07-10	3.06	3.08	3.04	3.06	187720
2012-07-11	3.13	3.13	3.06	3.10	1132800
2012-07-12	3.07	3.08	2.63	2.86	564280
2012-07-13	2.85	2.90	2.79	2.87	122800
2012-07-16	2.84	2.90	2.80	2.84	451244
2012-07-17	2.83	2.89	2.71	2.75	631792
2012-07-18	2.71	2.81	2.65	2.79	594436
2012-07-19	2.83	2.90	2.79	2.88	349392
2012-07-20	2.85	2.89	2.83	2.87	186088
2012-07-23	2.83	2.83	2.73	2.80	363748
2012-07-24	2.82	2.86	2.82	2.86	411828
2012-07-25	2.88	2.92	2.88	2.88	274708
2012-07-26	2.89	3.01	2.89	2.98	644064
2012-07-27	2.98	3.02	2.94	3.01	202892
2012-07-30	3.00	3.05	2.81	2.86	626488
2012-07-31	2.85	2.90	2.84	2.88	284192
2012-08-01	2.89	2.95	2.79	2.90	550320
2012-08-02	2.89	2.91	2.84	2.86	761600
2012-08-03	2.86	2.95	2.84	2.89	651120
2012-08-06	2.91	3.08	2.85	3.06	428600
2012-08-07	3.05	3.23	3.05	3.21	156948
2012-08-08	3.18	3.30	3.18	3.28	199880
2012-08-09	3.27	3.36	3.26	3.27	113764
2012-08-10	3.29	3.70	3.29	3.64	492828
2012-08-13	3.67	3.67	3.36	3.39	415064
2012-08-14	3.40	3.44	3.36	3.40	385372
2012-08-15	3.39	3.48	3.15	3.45	545076
2012-08-16	3.41	3.44	3.33	3.40	706352
2012-08-17	3.37	3.43	3.37	3.40	129544
2012-08-20	3.36	3.40	3.36	3.40	167392
2012-08-21	3.37	3.45	3.37	3.43	350668
2012-08-22	3.39	3.44	3.39	3.40	536068
2012-08-23	3.38	3.46	3.35	3.46	173772
2012-08-24	3.47	3.53	3.45	3.51	135608
2012-08-27	3.49	3.55	3.49	3.53	303512
2012-08-28	3.49	3.59	3.44	3.57	188064
2012-08-29	3.61	3.67	3.59	3.66	194148
2012-08-30	3.65	3.65	3.55	3.57	411076
2012-08-31	3.57	3.58	3.53	3.57	257300
2012-09-04	3.23	3.57	3.23	3.57	98440
2012-09-05	3.54	3.61	3.52	3.60	220212
2012-09-06	3.57	3.58	3.55	3.56	267016
2012-09-07	3.61	3.64	3.56	3.58	120744
2012-09-10	3.57	3.61	3.56	3.60	134696
2012-09-11	3.59	3.61	3.54	3.59	115392
2012-09-12	3.64	3.65	3.59	3.60	67848
2012-09-13	3.59	3.60	3.53	3.58	341280
2012-09-14	3.58	3.64	3.56	3.64	454032
2012-09-17	3.62	3.74	3.60	3.65	1198552
2012-09-18	3.62	3.71	3.62	3.69	70544
2012-09-19	3.52	3.67	3.51	3.66	325020
2012-09-20	3.63	3.71	3.63	3.68	161588
2012-09-21	3.70	3.97	3.67	3.97	1077240
2012-09-24	3.92	4.12	3.92	3.94	1050928
2012-09-25	3.94	4.01	3.93	3.97	311620
2012-09-26	3.97	4.23	3.86	4.19	865272
2012-09-27	4.16	4.21	4.07	4.13	423540
2012-09-28	4.12	4.18	4.05	4.17	418416
2012-10-01	4.22	4.25	4.09	4.09	509724
2012-10-02	4.15	4.18	3.96	3.99	232044
2012-10-03	4.03	4.13	4.01	4.08	193568
2012-10-04	4.11	4.16	4.07	4.14	420256
2012-10-05	4.12	4.15	4.09	4.13	253744
2012-10-08	4.11	4.16	4.11	4.14	86548
2012-10-09	4.16	4.17	4.03	4.04	101936
2012-10-10	4.05	4.08	4.04	4.06	74676
2012-10-11	4.07	4.20	4.07	4.19	212080
2012-10-12	4.21	4.22	4.16	4.20	185436
2012-10-15	4.20	4.22	4.17	4.22	182240
2012-10-16	4.22	4.27	4.19	4.24	268268
2012-10-17	4.24	4.28	4.23	4.28	162520
2012-10-18	4.25	4.39	4.25	4.34	339992
2012-10-19	4.25	4.35	4.25	4.31	149380
2012-10-22	4.30	4.35	4.27	4.29	115020
2012-10-23	4.25	4.30	4.23	4.24	218432
2012-10-24	4.25	4.28	4.25	4.25	41604
2012-10-25	4.27	4.30	4.24	4.24	176284
2012-10-26	4.24	4.29	4.20	4.24	280468
2012-10-31	4.21	4.35	4.21	4.26	193948
2012-11-01	4.28	4.36	4.15	4.23	374264
2012-11-02	4.25	4.25	3.99	4.15	162936
2012-11-05	4.24	4.25	4.13	4.24	182356
2012-11-06	4.29	4.37	4.12	4.24	386520
2012-11-07	4.25	4.35	4.22	4.30	231008
2012-11-08	4.34	4.34	4.03	4.08	206084
2012-11-09	4.05	4.20	4.05	4.17	88416
2012-11-12	4.21	4.23	4.10	4.13	281232
2012-11-13	4.14	4.14	4.00	4.07	262524
2012-11-14	4.12	4.23	4.06	4.09	193152
2012-11-15	4.04	4.20	4.04	4.10	151584
2012-11-16	4.10	4.17	4.05	4.11	187488
2012-11-19	4.13	4.20	4.09	4.19	146720
2012-11-20	4.15	4.18	3.91	4.16	422576
2012-11-21	4.15	4.17	4.11	4.17	87204
2012-11-23	4.15	4.19	4.09	4.19	136636
2012-11-26	4.17	4.27	4.12	4.19	213248
2012-11-27	4.21	4.27	4.21	4.23	209948
2012-11-28	4.20	4.26	3.48	4.25	618456
2012-11-29	4.23	4.25	4.20	4.23	117628
2012-11-30	4.24	4.27	4.19	4.24	531012
2012-12-03	4.22	4.26	4.16	4.24	213248
2012-12-04	4.25	4.25	3.89	3.92	339952
2012-12-05	3.84	4.17	3.63	3.99	432472
2012-12-06	3.98	4.00	3.95	3.98	149592
2012-12-07	3.98	4.10	3.98	4.03	73552
2012-12-10	3.98	4.00	3.84	3.88	265704
2012-12-11	3.90	3.99	3.84	3.90	179128
2012-12-12	3.91	3.97	3.82	3.88	108260
2012-12-13	3.85	3.86	3.80	3.83	109864
2012-12-14	3.83	4.20	3.75	4.17	388196
2012-12-17	4.17	4.17	3.76	3.82	1062732
2012-12-18	3.88	3.95	3.78	3.91	559580
2012-12-19	3.86	3.95	3.83	3.88	257236
2012-12-20	3.82	3.94	3.80	3.89	72800
2012-12-21	3.91	4.04	3.82	3.97	434252
2012-12-24	3.93	3.97	3.81	3.86	71508
2012-12-26	3.88	3.96	3.83	3.88	172844
2012-12-27	3.91	3.95	3.81	3.87	240580
2012-12-28	3.87	4.08	3.85	4.05	926484
2012-12-31	4.02	4.28	4.02	4.26	1059484
2013-01-02	4.30	4.37	4.07	4.22	660912
2013-01-03	4.18	4.18	3.90	4.01	868032
2013-01-04	4.01	4.17	4.01	4.17	874368
2013-01-07	4.19	4.25	4.13	4.23	737744
2013-01-08	4.21	4.25	4.17	4.21	459424
2013-01-09	4.20	4.24	4.20	4.24	447412
2013-01-10	4.23	4.30	4.21	4.26	1890484
2013-01-11	4.27	4.52	4.25	4.48	3233648
2013-01-14	4.67	4.87	4.55	4.70	3147100
2013-01-15	4.75	4.75	4.48	4.54	808620
2013-01-16	4.57	4.65	4.53	4.53	422368
2013-01-17	4.56	4.61	4.48	4.50	318528
2013-01-18	4.54	4.68	4.51	4.65	590832
2013-01-22	4.72	4.72	4.57	4.59	929944
2013-01-23	4.57	4.59	4.36	4.48	462000
2013-01-24	4.46	4.51	4.33	4.47	522064
2013-01-25	4.48	4.53	4.38	4.45	570624
2013-01-28	4.42	4.59	4.42	4.58	317948
2013-01-29	4.57	4.59	4.49	4.53	346036
2013-01-30	4.50	4.63	4.44	4.56	287676
2013-01-31	4.55	4.65	4.51	4.54	288528
2013-02-01	4.59	4.65	4.55	4.64	300064
2013-02-04	4.63	4.68	4.57	4.64	265008
2013-02-05	4.68	4.85	4.65	4.78	501032
2013-02-06	4.83	4.91	4.79	4.90	920940
2013-02-07	4.90	4.98	4.85	4.88	571712
2013-02-08	4.90	4.92	4.82	4.85	104720
2013-02-11	4.86	4.93	4.80	4.80	204888
2013-02-12	4.80	4.84	4.68	4.80	286496
2013-02-13	4.81	4.85	4.74	4.78	607208
2013-02-14	4.72	4.89	4.71	4.87	220100
2013-02-15	4.86	4.90	4.80	4.83	251240
2013-02-19	4.81	4.83	4.76	4.82	389528
2013-02-20	4.82	4.84	4.41	4.46	609472
2013-02-21	4.40	4.48	4.34	4.41	249168
2013-02-22	4.43	4.50	4.43	4.49	71948
2013-02-25	4.48	4.50	4.43	4.44	260988
2013-02-26	4.42	4.55	4.39	4.52	160808
2013-02-27	4.54	4.69	4.45	4.63	336724
2013-02-28	4.65	4.69	4.60	4.60	305228
2013-03-01	4.51	4.71	4.45	4.69	107160
2013-03-04	4.68	4.74	4.31	4.59	132580
2013-03-05	4.65	4.69	4.59	4.63	174508
2013-03-06	4.67	4.90	4.62	4.82	706212
2013-03-07	4.77	4.77	4.09	4.13	926136
2013-03-08	4.16	4.38	4.05	4.31	1174196
2013-03-11	4.44	4.44	4.22	4.29	736204
2013-03-12	4.26	4.28	4.13	4.17	1119612
2013-03-13	4.13	4.23	4.11	4.18	632864
2013-03-14	4.16	4.17	4.00	4.08	767888
2013-03-15	4.05	4.08	3.93	3.97	844892
2013-03-18	4.04	4.18	4.01	4.06	707188
2013-03-19	4.09	4.09	3.98	4.01	672100
2013-03-20	4.04	4.06	3.89	3.92	651056
2013-03-21	3.89	4.21	3.84	4.11	449904
2013-03-22	4.14	4.16	4.08	4.13	303196
2013-03-25	4.05	4.11	4.03	4.07	270472
2013-03-26	4.10	4.15	4.08	4.13	291412
2013-03-27	4.09	4.19	4.09	4.12	486480
2013-03-28	4.15	4.15	4.09	4.12	339244
2013-04-01	4.11	4.15	3.98	4.00	231248
2013-04-02	4.04	4.12	3.90	3.94	809076
2013-04-03	3.94	3.98	3.87	3.89	369268
2013-04-04	3.92	3.97	3.87	3.89	278464
2013-04-05	3.81	3.81	3.74	3.78	710880
2013-04-08	3.78	3.98	3.78	3.97	982200
2013-04-09	3.95	4.05	3.87	3.88	212876
2013-04-10	3.91	4.10	3.90	4.00	797564
2013-04-11	4.01	4.06	3.89	3.93	335920
2013-04-12	3.93	3.96	3.85	3.88	126572
2013-04-15	3.84	3.84	3.76	3.77	356444
2013-04-16	3.85	4.00	3.79	3.84	211860
2013-04-17	3.85	3.87	3.77	3.78	222136
2013-04-18	3.78	3.82	3.75	3.78	358476
2013-04-19	3.80	3.80	3.77	3.79	321676
2013-04-22	3.78	3.82	3.78	3.82	166060
2013-04-23	3.78	3.83	3.80	3.81	134484
2013-04-24	3.78	3.85	3.78	3.83	601928
2013-04-25	3.84	3.92	3.83	3.88	359636
2013-04-26	3.90	3.96	3.82	3.85	437064
2013-04-29	3.88	3.88	3.83	3.84	87472
2013-04-30	3.86	3.90	3.77	3.81	436220
2013-05-01	3.82	3.84	3.70	3.71	688404
2013-05-02	3.74	3.84	3.71	3.77	145016
2013-05-03	3.81	3.86	3.75	3.76	253324
2013-05-06	3.74	3.91	3.74	3.84	320964
2013-05-07	3.88	3.95	3.87	3.91	303128
2013-05-08	3.93	4.18	3.86	3.88	314788
2013-05-09	4.25	4.25	3.92	3.96	1051360
2013-05-10	3.98	3.99	3.85	3.93	193816
2013-05-13	3.90	3.92	3.84	3.87	211716
2013-05-14	3.88	3.94	3.83	3.91	545408
2013-05-15	3.87	3.97	3.82	3.84	589492
2013-05-16	3.84	3.91	3.78	3.88	403572
2013-05-17	3.88	3.96	3.83	3.85	355628
2013-05-20	3.87	4.12	3.77	3.93	623488
2013-05-21	3.96	4.13	3.92	4.09	276292
2013-05-22	4.12	4.20	4.07	4.15	377516
2013-05-23	4.08	4.11	4.00	4.02	141740
2013-05-24	3.98	3.99	3.95	3.95	97344
2013-05-28	3.99	4.00	3.92	3.93	308608
2013-05-29	3.92	3.98	3.89	3.90	436012
2013-05-30	3.91	3.95	3.88	3.89	265620
2013-05-31	3.88	4.06	3.88	3.99	204536
2013-06-03	4.03	4.06	3.91	3.93	212316
2013-06-04	3.92	3.96	3.83	3.84	328280
2013-06-05	3.87	3.88	3.83	3.84	148176
2013-06-06	3.86	3.89	3.83	3.88	59028
2013-06-07	3.93	3.94	3.87	3.92	133352
2013-06-10	3.93	3.95	3.88	3.89	58708
2013-06-11	3.85	3.89	3.77	3.83	221932
2013-06-12	3.84	3.90	3.80	3.82	67112
2013-06-13	3.78	3.81	3.69	3.70	262796
2013-06-14	3.72	3.86	3.69	3.71	1023812
2013-06-17	3.77	3.92	3.75	3.89	201708
2013-06-18	3.88	4.04	3.86	3.98	209676
2013-06-19	3.98	4.03	3.96	3.98	252080
2013-06-20	3.94	3.97	3.75	3.77	562768
2013-06-21	3.79	3.85	3.75	3.84	191696
2013-06-24	3.78	3.81	3.73	3.73	595432
2013-06-25	3.79	3.91	3.75	3.86	118836
2013-06-26	3.89	3.98	3.89	3.97	81716
2013-06-27	3.98	4.03	3.90	4.02	147092
2013-06-28	3.92	4.00	3.92	4.00	18028
2013-07-01	4.05	4.06	3.97	4.01	223228
2013-07-02	3.97	4.03	3.95	3.95	137524
2013-07-03	3.91	3.95	3.85	3.92	64812
2013-07-05	3.95	4.07	3.94	4.02	62492
2013-07-08	4.01	4.05	3.96	4.01	33584
2013-07-09	4.03	4.08	3.97	4.06	102416
2013-07-10	4.06	4.10	3.99	4.02	162872
2013-07-11	4.10	4.10	3.95	4.07	58900
2013-07-12	4.04	4.07	4.00	4.05	75844
2013-07-15	4.03	4.03	4.00	4.03	44860
2013-07-16	4.02	4.04	4.00	4.03	109228
2013-07-17	4.02	4.03	3.97	4.03	84140
2013-07-18	4.03	4.13	4.03	4.10	115968
2013-07-19	4.13	4.13	4.00	4.09	282288
2013-07-22	4.07	4.13	4.07	4.12	61092
2013-07-23	4.10	4.10	4.03	4.10	39232
2013-07-24	4.07	4.36	4.10	4.27	255064
2013-07-25	4.30	4.37	4.28	4.34	156912
2013-07-26	4.35	4.54	4.35	4.54	290380
2013-07-29	4.53	4.61	4.32	4.53	592672
2013-07-30	4.48	4.56	4.39	4.53	270576
2013-07-31	4.53	4.53	4.46	4.50	126908
2013-08-01	4.56	4.61	4.45	4.57	180676
2013-08-02	4.53	4.55	4.44	4.50	110160
2013-08-05	4.52	4.56	4.49	4.51	136684
2013-08-06	4.52	4.52	4.46	4.47	93336
2013-08-07	4.49	4.50	4.38	4.41	87660
2013-08-08	4.44	4.53	4.40	4.52	222180
2013-08-09	4.48	4.52	4.45	4.50	77152
2013-08-12	4.45	4.64	4.45	4.63	377368
2013-08-13	4.62	4.82	4.51	4.79	478104
2013-08-14	4.76	5.00	4.71	5.00	904548
2013-08-15	4.92	4.92	4.61	4.79	382184
2013-08-16	4.80	5.05	4.61	4.95	1490340
2013-08-19	4.89	5.04	4.85	4.98	940664
2013-08-20	4.96	4.96	4.71	4.84	479876
2013-08-21	4.80	4.90	4.75	4.85	261712
2013-08-22	4.82	4.87	4.75	4.81	92628
2013-08-23	4.82	4.93	4.76	4.90	644344
2013-08-26	4.94	5.00	4.90	4.95	523544
2013-08-27	4.90	5.00	4.90	4.99	221500
2013-08-28	4.91	5.00	4.76	4.80	163608
2013-08-29	4.78	4.93	4.74	4.91	173900
2013-08-30	4.91	4.98	4.75	4.79	64960
2013-09-03	4.87	5.03	4.80	5.03	377636
2013-09-04	5.00	5.00	4.84	4.98	135544
2013-09-05	4.98	5.12	4.89	4.96	628596
2013-09-06	4.96	4.99	4.84	4.87	659464
2013-09-09	4.86	5.04	4.86	5.01	646500
2013-09-10	4.99	4.99	4.90	4.97	375244
2013-09-11	4.98	5.00	4.95	4.98	260160
2013-09-12	4.99	4.99	4.84	4.84	313548
2013-09-13	4.85	4.90	4.82	4.86	297128
2013-09-16	4.86	4.93	4.73	4.80	413052
2013-09-17	4.77	4.81	4.74	4.76	523340
2013-09-18	4.73	4.86	4.71	4.83	215132
2013-09-19	4.82	4.91	4.71	4.75	307360
2013-09-20	4.75	4.76	4.65	4.68	253300
2013-09-23	4.66	4.66	4.53	4.63	126744
2013-09-24	4.63	4.75	4.56	4.68	296740
2013-09-25	4.71	4.75	4.66	4.73	152952
2013-09-26	4.71	4.78	4.70	4.75	535756
2013-09-27	4.74	4.80	4.74	4.75	155660
2013-09-30	4.72	4.75	4.70	4.75	248632
2013-10-01	4.77	4.77	4.67	4.72	506316
2013-10-02	4.73	4.93	4.64	4.85	574100
2013-10-03	4.88	4.95	4.84	4.91	425880
2013-10-04	4.96	5.00	4.85	4.99	147280
2013-10-07	4.96	5.08	4.78	4.83	1249640
2013-10-08	4.84	4.90	4.73	4.73	204604
2013-10-09	4.67	4.87	4.65	4.76	522496
2013-10-10	4.92	5.08	4.81	4.88	689772
2013-10-11	4.91	5.13	4.83	5.11	648820
2013-10-14	5.11	5.75	5.11	5.73	1987692
2013-10-15	5.79	5.83	5.47	5.53	1550784
2013-10-16	5.60	5.62	5.43	5.49	399468
2013-10-17	5.52	5.79	5.44	5.68	1074584
2013-10-18	5.75	5.75	5.59	5.71	264064
2013-10-21	5.74	5.85	5.68	5.77	902188
2013-10-22	5.74	5.80	5.70	5.74	1183696
2013-10-23	5.61	5.70	5.30	5.32	829236
2013-10-24	5.32	5.41	5.32	5.35	334268
2013-10-25	5.39	5.43	5.26	5.34	333640
2013-10-28	5.31	5.40	5.28	5.31	408388
2013-10-29	5.38	5.55	5.38	5.40	268900
2013-10-30	5.44	5.57	5.36	5.44	544780
2013-10-31	5.47	5.55	5.45	5.50	342120
2013-11-01	5.53	5.63	5.39	5.58	539256
2013-11-04	5.58	5.87	5.58	5.76	2190688
2013-11-05	5.76	5.98	5.61	5.90	1719732
2013-11-06	5.92	6.05	5.80	5.90	987344
2013-11-07	5.82	5.91	5.60	5.61	635780
2013-11-08	5.64	5.75	5.55	5.68	467872
2013-11-11	5.69	5.85	5.68	5.79	641940
2013-11-12	5.85	5.97	5.77	5.93	996656
2013-11-13	6.23	6.23	5.93	6.17	1675176
2013-11-14	6.25	6.75	6.19	6.60	2008448
2013-11-15	6.57	6.70	6.45	6.57	1256640
2013-11-18	6.62	6.72	6.46	6.60	1257380
2013-11-19	6.54	6.56	6.42	6.50	595732
2013-11-20	6.60	6.60	6.44	6.44	278332
2013-11-21	6.44	6.50	6.43	6.49	769060
2013-11-22	6.50	6.63	6.49	6.58	1238160
2013-11-25	6.58	6.63	6.26	6.36	668072
2013-11-26	6.31	6.49	6.31	6.34	978044
2013-11-27	6.38	6.50	6.38	6.50	624992
2013-11-29	6.55	6.60	6.50	6.57	728700
2013-12-02	6.57	6.57	6.43	6.46	228908
2013-12-03	6.44	6.55	6.41	6.50	753736
2013-12-04	6.49	6.54	6.33	6.50	378492
2013-12-05	6.50	6.51	6.35	6.42	566004
2013-12-06	6.49	6.54	6.41	6.50	616764
2013-12-09	6.50	6.53	6.36	6.45	1118900
2013-12-10	6.38	6.48	6.34	6.36	626572
2013-12-11	6.32	6.38	6.03	6.07	859912
2013-12-12	6.07	6.53	6.05	6.44	1314340
2013-12-13	6.32	6.60	6.32	6.56	1525640
2013-12-16	6.50	6.62	6.45	6.54	1387556
2013-12-17	6.49	6.61	6.49	6.56	866264
2013-12-18	6.55	6.59	6.51	6.57	611684
2013-12-19	6.44	6.58	6.44	6.52	696032
2013-12-20	6.54	6.57	6.48	6.55	781300
2013-12-23	6.61	7.34	6.60	7.22	3399100
2013-12-24	7.22	7.59	7.17	7.51	1021184
2013-12-26	7.51	7.75	7.51	7.73	1292192
2013-12-27	7.81	8.07	7.63	7.65	1802300
2013-12-30	7.77	7.87	7.58	7.59	1762332
2013-12-31	7.60	7.74	7.59	7.62	1702064
2014-01-02	7.63	7.80	7.63	7.76	861284
2014-01-03	7.67	7.81	7.49	7.65	2397992
2014-01-06	7.69	7.71	7.27	7.34	3040432
2014-01-07	7.34	7.42	7.20	7.30	4023912
2014-01-08	7.40	7.80	7.26	7.52	3885612
2014-01-09	7.54	7.61	7.19	7.25	741324
2014-01-10	7.25	7.33	6.92	7.26	1867620
2014-01-13	7.16	7.27	6.98	7.00	712984
2014-01-14	7.03	7.16	7.00	7.09	444516
2014-01-15	7.08	7.23	7.08	7.14	479868
2014-01-16	7.13	7.32	7.09	7.21	565176
2014-01-17	7.24	7.60	7.20	7.50	6476320
2014-01-21	7.76	7.81	6.92	6.98	3024488
2014-01-22	7.05	7.19	6.97	7.15	843936
2014-01-24	6.71	6.84	6.65	6.67	2006796
2014-01-27	6.62	6.75	6.35	6.63	1805620
2014-01-28	6.58	7.02	6.58	7.02	1104996
2014-01-29	6.99	7.04	6.75	6.88	1136396
2014-01-30	6.87	6.98	6.76	6.86	799468
2014-01-31	6.88	7.00	6.68	6.79	373468
2014-02-03	6.73	6.83	6.38	6.39	1142460
2014-02-04	6.38	6.69	6.38	6.61	552856
2014-02-05	6.50	6.56	6.32	6.55	473660
2014-02-06	6.62	7.13	6.51	7.11	961876
2014-02-07	7.20	7.23	6.97	7.10	459772
2014-02-10	7.03	7.22	7.03	7.11	338120
2014-02-11	7.19	7.25	6.96	7.00	565992
2014-02-12	6.82	6.88	6.71	6.75	871824
2014-02-13	6.50	6.84	6.50	6.72	848012
2014-02-14	6.77	6.77	6.62	6.66	327232
2014-02-18	6.70	7.00	6.68	6.93	597260
2014-02-19	6.96	7.17	6.91	7.06	475612
2014-02-20	7.00	7.18	6.92	6.97	1028100
2014-02-21	6.98	7.02	6.89	6.95	293736
2014-02-24	6.93	7.20	6.91	6.99	448484
2014-02-25	6.99	7.13	6.91	7.09	240976
2014-02-26	7.15	7.18	7.04	7.13	529676
2014-02-27	7.16	7.16	7.08	7.10	419880
2014-02-28	7.13	7.19	6.93	7.04	464740
2014-03-03	6.97	7.01	6.90	6.99	453720
2014-03-04	7.07	7.15	7.03	7.05	643812
2014-03-05	7.14	7.15	7.08	7.10	488148
2014-03-06	7.10	7.42	7.03	7.28	1464580
2014-03-07	7.37	7.53	7.29	7.46	986000
2014-03-10	7.39	7.39	6.59	6.74	1875980
2014-03-11	6.92	6.94	6.63	6.68	1105856
2014-03-12	6.75	7.00	6.26	6.56	1687024
2014-03-13	6.44	6.45	6.23	6.29	2371680
2014-03-14	6.05	6.21	5.74	5.86	2434344
2014-03-17	5.86	6.12	5.86	5.89	1006812
2014-03-18	5.85	6.04	5.85	5.99	1719160
2014-03-19	6.00	6.20	5.97	6.13	1667696
2014-03-20	6.02	6.17	5.99	6.02	554400
2014-03-21	6.07	6.09	5.77	5.78	1197764
2014-03-24	5.75	5.79	5.54	5.61	1176724
2014-03-25	5.57	5.70	5.56	5.63	1154072
2014-03-26	5.70	5.83	5.70	5.78	1156056
2014-03-27	5.82	5.94	5.76	5.83	720956
2014-03-28	5.89	6.10	5.85	5.92	322252
2014-03-31	6.03	6.20	6.00	6.14	765464
2014-04-01	6.19	6.23	6.02	6.06	1257440
2014-04-02	6.13	6.20	6.03	6.17	532560
2014-04-03	6.15	6.22	5.97	6.03	467480
2014-04-04	6.06	6.06	5.88	5.92	391944
2014-04-07	5.89	5.91	5.77	5.83	871044
2014-04-08	5.87	5.98	5.86	5.88	413268
2014-04-09	5.93	6.06	5.92	6.04	416172
2014-04-10	6.01	6.14	5.97	6.03	481368
2014-04-11	5.97	5.99	5.83	5.86	378400
2014-04-14	5.85	6.03	5.82	5.93	461188
2014-04-15	5.92	5.95	5.83	5.89	585540
2014-04-16	5.95	6.08	5.91	6.03	287192
2014-04-17	6.00	6.08	5.90	5.98	493668
2014-04-21	5.97	6.01	5.89	5.94	472868
2014-04-22	5.92	6.01	5.89	6.00	264080
2014-04-23	5.95	6.01	5.83	5.88	268188
2014-04-24	5.89	5.89	5.73	5.77	378388
2014-04-25	5.74	5.75	5.44	5.51	970908
2014-04-28	5.48	5.51	5.45	5.50	746452
2014-04-29	5.53	5.60	5.53	5.54	263564
2014-04-30	5.51	5.60	5.45	5.53	467948
2014-05-01	5.57	5.66	5.45	5.48	323236
2014-05-02	5.52	5.64	5.50	5.56	679548
2014-05-05	5.56	5.78	5.56	5.71	1048680
2014-05-06	5.68	5.72	5.56	5.58	211316
2014-05-07	5.56	5.56	5.03	5.14	2272992
2014-05-08	5.08	5.35	5.04	5.11	1460176
2014-05-09	5.06	5.14	5.00	5.00	1487360
2014-05-12	5.06	5.27	5.01	5.26	798452
2014-05-13	5.25	5.47	5.24	5.42	858716
2014-05-14	5.34	5.52	5.30	5.46	747228
2014-05-15	5.44	5.50	5.37	5.45	318160
2014-05-16	5.50	5.74	5.47	5.67	971832
2014-05-19	5.61	5.68	5.46	5.54	1505268
2014-05-20	5.50	5.58	5.45	5.48	462596
2014-05-21	5.50	5.59	5.50	5.56	227336
2014-05-22	5.57	5.68	5.56	5.64	484752
2014-05-23	5.66	5.83	5.60	5.77	899732
2014-05-27	5.78	6.03	5.73	6.00	444780
2014-05-28	6.05	6.09	5.96	6.08	527648
2014-05-29	6.06	6.18	6.02	6.13	700324
2014-05-30	6.14	6.32	6.14	6.28	588832
2014-06-02	6.28	6.50	6.23	6.42	1063332
2014-06-03	6.41	6.44	6.24	6.28	557188
2014-06-04	6.21	6.27	6.17	6.20	190888
2014-06-05	6.25	6.36	6.18	6.30	225420
2014-06-06	6.29	6.34	6.20	6.22	190424
2014-06-09	6.25	6.29	6.19	6.28	266636
2014-06-10	6.29	6.29	6.18	6.25	380028
2014-06-11	6.25	6.30	6.19	6.22	416384
2014-06-12	6.23	6.25	6.15	6.17	522580
2014-06-13	6.25	6.25	6.04	6.09	757348
2014-06-16	6.09	6.22	6.06	6.22	869044
2014-06-17	6.21	6.28	6.19	6.25	292296
2014-06-18	6.23	6.25	6.21	6.22	163196
2014-06-19	6.18	6.25	6.16	6.18	162716
2014-06-20	6.15	6.21	6.13	6.18	268140
2014-06-23	6.15	6.22	6.14	6.20	1174168
2014-06-24	6.16	6.22	6.16	6.20	945540
2014-06-25	6.18	6.25	6.11	6.13	433508
2014-06-26	6.13	6.16	6.07	6.12	1393400
2014-06-27	6.13	6.20	6.09	6.17	298028
2014-06-30	6.15	6.36	6.15	6.28	1072036
2014-07-01	6.33	6.38	6.27	6.27	217048
2014-07-02	6.31	6.36	6.24	6.25	195968
2014-07-03	6.30	6.31	6.02	6.24	129504
2014-07-07	6.25	6.30	6.23	6.25	351548
2014-07-08	6.24	6.28	6.15	6.15	242844
2014-07-09	6.14	6.20	6.13	6.17	118204
2014-07-10	6.05	6.18	6.01	6.14	88888
2014-07-11	6.18	6.18	6.10	6.13	252204
2014-07-14	6.15	6.20	6.05	6.12	651232
2014-07-15	6.09	6.17	6.09	6.14	659456
2014-07-16	6.15	6.16	6.08	6.14	460276
2014-07-17	6.12	6.16	6.07	6.11	447516
2014-07-18	6.15	6.16	6.00	6.13	586440
2014-07-21	6.08	6.18	6.04	6.13	114480
2014-07-22	6.20	6.34	6.20	6.28	818968
2014-07-23	6.32	6.32	6.20	6.22	163700
2014-07-24	6.26	6.30	6.21	6.25	154736
2014-07-25	6.26	6.26	6.22	6.23	97064
2014-07-28	6.26	6.32	6.26	6.32	664992
2014-07-29	6.33	6.36	6.27	6.30	586264
2014-07-30	6.34	6.34	6.21	6.30	284820
2014-07-31	6.22	6.37	6.19	6.24	161636
2014-08-01	6.20	6.27	6.13	6.16	202968
2014-08-04	6.21	6.25	6.15	6.18	378428
2014-08-05	6.20	6.20	6.11	6.14	197312
2014-08-06	6.14	6.24	6.14	6.19	434968
2014-08-07	6.21	6.25	6.13	6.16	163220
2014-08-08	6.16	6.21	6.13	6.14	98956
2014-08-11	6.23	6.31	6.14	6.23	359152
2014-08-12	6.45	6.64	6.29	6.58	1564600
2014-08-13	6.62	6.81	6.58	6.70	1185008
2014-08-14	6.66	6.72	6.58	6.68	523968
2014-08-15	6.69	6.78	6.69	6.76	330764
2014-08-18	6.82	7.08	6.82	7.02	1523272
2014-08-19	7.05	7.13	7.00	7.05	318000
2014-08-20	7.00	7.00	6.54	6.60	1156844
2014-08-21	6.63	6.63	6.46	6.49	723928
2014-08-22	6.48	6.65	6.42	6.60	1198660
2014-08-25	6.61	6.65	6.50	6.62	1018556
2014-08-26	6.62	6.67	6.51	6.54	331084
2014-08-27	6.53	6.62	6.46	6.47	1141200
2014-08-28	6.44	6.49	6.43	6.48	414056
2014-08-29	6.48	6.53	6.43	6.50	371880
2014-09-02	6.53	6.58	6.43	6.46	432468
2014-09-03	6.51	6.53	6.39	6.42	250748
2014-09-04	6.41	6.50	6.34	6.39	535568
2014-09-05	6.36	6.40	6.33	6.35	192676
2014-09-08	6.33	6.38	6.28	6.36	394540
2014-09-09	6.38	6.39	6.30	6.32	336716
2014-09-10	6.30	6.37	6.26	6.34	252684
2014-09-11	6.32	6.38	6.30	6.35	221664
2014-09-12	6.37	6.45	6.33	6.38	273256
2014-09-15	6.35	6.38	6.19	6.28	651032
2014-09-16	6.23	6.31	6.22	6.31	240224
2014-09-17	6.30	6.43	6.30	6.40	277208
2014-09-18	6.45	6.50	6.44	6.46	263500
2014-09-19	6.49	6.53	6.32	6.46	922892
2014-09-22	6.41	6.46	6.27	6.36	886188
2014-09-23	6.32	6.43	6.29	6.37	286680
2014-09-24	6.41	6.59	6.39	6.54	390736
2014-09-25	6.49	6.59	6.44	6.48	796328
2014-09-26	6.48	6.55	6.48	6.53	197672
2014-09-29	6.42	6.50	6.36	6.45	292760
2014-09-30	6.44	6.50	6.39	6.44	258080
2014-10-01	6.42	6.42	6.26	6.33	307444
2014-10-02	6.35	6.42	6.29	6.38	234012
2014-10-03	6.45	6.49	6.37	6.40	181364
2014-10-06	6.45	6.52	6.38	6.40	139420
2014-10-07	6.39	6.40	6.31	6.34	85252
2014-10-08	6.39	6.49	6.00	6.47	156120
2014-10-09	6.45	6.44	6.19	6.23	162040
2014-10-10	6.23	6.29	6.12	6.15	249356
2014-10-13	6.12	6.16	6.06	6.10	434040
2014-10-14	6.12	6.25	6.04	6.20	204496
2014-10-15	6.13	6.29	6.06	6.13	293100
2014-10-16	6.10	6.36	6.10	6.29	508936
2014-10-17	6.28	6.46	6.22	6.27	213592
2014-10-20	6.20	6.34	6.20	6.33	139488
2014-10-21	6.33	6.46	6.33	6.35	130332
2014-10-22	6.36	6.45	6.23	6.43	168400
2014-10-23	6.49	6.50	6.36	6.49	152520
2014-10-24	6.46	6.56	6.46	6.52	81532
2014-10-27	6.46	6.56	6.41	6.46	239776
2014-10-28	6.53	6.69	6.46	6.54	203088
2014-10-29	6.55	6.63	6.43	6.54	103584
2014-10-30	6.52	6.67	6.52	6.64	181164
2014-10-31	6.73	6.91	6.68	6.87	472344
2014-11-03	6.85	7.03	6.79	6.99	495356
2014-11-04	6.91	7.05	6.85	6.98	239304
2014-11-05	6.98	7.10	6.79	7.00	318304
2014-11-06	7.03	7.03	6.64	6.68	218944
2014-11-07	6.68	6.76	6.54	6.75	128812
2014-11-10	6.80	6.83	6.63	6.75	205592
2014-11-11	6.75	6.80	6.65	6.76	118076
2014-11-12	6.60	6.97	6.60	6.90	315176
2014-11-13	6.63	6.85	6.26	6.39	420832
2014-11-14	6.44	6.45	6.26	6.35	641028
2014-11-17	6.28	6.35	6.27	6.29	499860
2014-11-18	6.26	6.56	6.16	6.22	785804
2014-11-19	6.17	6.20	6.08	6.12	489704
2014-11-20	6.08	6.09	6.03	6.05	879948
2014-11-21	6.11	6.17	6.07	6.10	530128
2014-11-24	6.10	6.26	6.08	6.20	220740
2014-11-25	6.31	6.43	6.16	6.28	312828
2014-11-26	6.30	6.32	6.18	6.27	187796
2014-11-28	6.26	6.30	6.23	6.24	84104
2014-12-01	6.24	6.25	5.92	5.93	342292
2014-12-02	5.98	5.98	5.68	5.75	1005868
2014-12-03	5.75	5.93	5.75	5.85	451800
2014-12-04	5.91	5.96	5.76	5.88	338188
2014-12-05	5.88	5.91	5.78	5.80	550076
2014-12-08	5.81	5.83	5.72	5.78	464968
2014-12-09	5.64	5.83	5.64	5.77	217404
2014-12-10	5.75	5.87	5.66	5.70	334104
2014-12-11	5.94	5.94	5.73	5.78	847584
2014-12-12	5.73	5.80	5.73	5.76	281808
2014-12-15	5.83	6.07	5.83	6.00	1390160
2014-12-16	6.00	6.03	5.88	5.92	664824
2014-12-17	5.93	6.08	5.82	5.95	256952
2014-12-18	6.01	6.06	5.94	6.01	273116
2014-12-19	6.04	6.07	5.97	6.00	221628
2014-12-22	6.05	6.25	6.02	6.06	624704
2014-12-23	6.05	6.14	6.03	6.06	593324
2014-12-24	6.05	6.09	6.01	6.05	1752508
2014-12-26	6.08	6.15	6.02	6.13	406048
2014-12-29	6.13	6.34	6.10	6.32	361560
2014-12-30	6.28	6.36	6.13	6.34	776568
2014-12-31	6.38	6.62	6.30	6.57	687460
2015-01-02	6.63	6.63	6.23	6.25	281232
2015-01-05	6.21	6.24	6.05	6.12	565168
2015-01-06	6.11	6.13	5.84	5.92	291320
2015-01-07	6.00	6.01	5.82	5.87	306972
2015-01-08	5.90	5.94	5.71	5.78	406264
2015-01-09	5.80	5.80	5.66	5.70	248360
2015-01-12	5.64	5.69	5.61	5.67	257904
2015-01-13	5.73	5.75	5.66	5.70	233064
2015-01-14	5.61	5.68	5.51	5.56	245692
2015-01-15	5.61	5.61	5.39	5.40	220308
2015-01-16	5.39	5.68	5.34	5.60	635020
2015-01-20	5.63	5.61	5.28	5.32	808876
2015-01-21	5.34	5.34	5.13	5.18	600028
2015-01-22	5.22	5.43	5.19	5.40	201992
2015-01-23	5.42	5.44	5.34	5.38	389968
2015-01-26	5.36	5.44	5.34	5.38	422360
2015-01-27	5.33	5.42	5.29	5.38	244480
2015-01-28	5.38	5.37	5.31	5.34	193064
2015-01-29	5.33	5.45	5.24	5.40	301824
2015-01-30	5.38	5.49	5.37	5.43	228252
2015-02-02	5.44	5.54	5.38	5.50	467764
2015-02-03	5.51	5.82	5.50	5.70	312612
2015-02-04	5.70	5.75	5.53	5.54	311752
2015-02-05	5.59	5.63	5.55	5.56	272856
2015-02-06	5.55	5.61	5.54	5.57	91704
2015-02-09	5.53	5.59	5.46	5.54	197892
2015-02-10	5.59	5.62	5.55	5.57	64664
2015-02-11	5.58	5.59	5.48	5.55	137836
2015-02-12	5.59	5.61	5.47	5.50	117440
2015-02-13	5.52	5.53	5.46	5.47	130548
2015-02-17	5.46	5.47	5.44	5.44	288688
2015-02-18	5.42	5.53	5.39	5.53	155584
2015-02-19	5.55	5.60	5.49	5.50	153164
2015-02-20	5.50	5.55	5.47	5.52	248732
2015-02-23	5.50	5.50	5.40	5.46	136544
2015-02-24	5.47	5.49	5.41	5.44	169568
2015-02-25	5.46	5.46	5.20	5.36	364624
2015-02-26	5.33	5.36	5.26	5.31	767024
2015-02-27	5.32	5.33	5.22	5.30	533632
2015-03-02	5.31	5.35	5.24	5.25	1415100
2015-03-03	5.21	5.28	5.20	5.23	380636
2015-03-04	5.24	5.28	5.20	5.24	527996
2015-03-05	5.21	5.27	5.21	5.24	233420
2015-03-06	5.22	5.26	5.10	5.13	309892
2015-03-09	5.12	5.25	5.12	5.18	163592
2015-03-10	5.17	5.19	5.04	5.11	456924
2015-03-11	4.23	4.63	3.84	4.52	2203140
2015-03-12	4.54	4.60	4.38	4.44	1234204
2015-03-13	4.40	4.50	4.38	4.49	658128
2015-03-16	4.49	4.51	4.41	4.44	155048
2015-03-17	4.44	4.52	4.41	4.43	324316
2015-03-18	4.45	4.52	4.43	4.48	685868
2015-03-19	4.47	4.50	4.36	4.37	1034180
2015-03-20	4.40	4.54	4.40	4.50	609288
2015-03-23	4.50	4.60	4.49	4.58	1776464
2015-03-24	4.57	4.75	4.57	4.68	415680
2015-03-25	4.67	4.83	4.67	4.75	1999192
2015-03-26	4.83	4.88	4.77	4.81	1061592
2015-03-27	4.83	4.92	4.79	4.89	942608
2015-03-30	4.93	5.08	4.88	5.02	1102240
2015-03-31	5.01	5.01	4.89	4.93	845272
2015-04-01	4.94	4.97	4.86	4.92	413488
2015-04-02	4.93	5.12	4.93	5.06	830440
2015-04-06	5.05	5.14	5.05	5.07	343040
2015-04-07	5.08	5.12	5.02	5.02	356480
2015-04-08	5.05	5.21	5.05	5.18	1964588
2015-04-09	5.20	5.37	5.19	5.33	1238728
2015-04-10	5.30	5.31	5.12	5.17	534556
2015-04-13	5.19	5.24	5.10	5.13	791560
2015-04-14	5.11	5.19	5.07	5.19	406688
2015-04-15	5.22	5.45	5.19	5.44	581832
2015-04-16	5.45	5.57	5.39	5.51	667524
2015-04-17	5.46	5.47	5.32	5.36	882524
2015-04-20	5.46	5.63	5.43	5.57	591300
2015-04-21	5.63	5.70	5.57	5.62	586156
2015-04-22	5.64	5.66	5.58	5.64	179332
2015-04-23	5.61	5.81	5.61	5.78	633520
2015-04-24	5.82	5.89	5.77	5.85	446588
2015-04-27	5.88	6.08	5.87	5.97	1647136
2015-04-28	5.98	6.00	5.72	5.76	444156
2015-04-29	5.73	5.78	5.63	5.66	547264
2015-04-30	5.64	5.71	5.60	5.63	387536
2015-05-01	5.64	5.72	5.51	5.65	315332
2015-05-04	5.64	5.74	5.59	5.68	296104
2015-05-05	5.63	5.64	5.55	5.63	210160
2015-05-06	5.63	5.64	5.43	5.48	381560
2015-05-07	5.50	5.53	5.41	5.49	138184
2015-05-08	5.56	5.59	5.48	5.54	83712
2015-05-11	5.56	5.62	5.52	5.54	170308
2015-05-12	5.52	5.52	5.40	5.44	209820
2015-05-13	5.43	5.54	5.36	5.38	322808
2015-05-14	5.43	5.54	5.10	5.15	602264
2015-05-15	6.00	6.28	5.53	6.19	1616708
2015-05-18	6.19	6.34	6.13	6.21	1088740
2015-05-19	6.21	6.41	6.18	6.19	818752
2015-05-20	6.21	6.28	6.20	6.22	320324
2015-05-21	6.22	6.31	6.16	6.24	483240
2015-05-22	6.25	6.43	6.25	6.38	373820
2015-05-26	6.35	6.83	6.35	6.73	1444316
2015-05-27	6.76	6.76	6.48	6.57	557636
2015-05-28	6.54	6.59	6.37	6.47	761484
2015-05-29	6.46	6.49	6.16	6.20	826700
2015-06-01	6.28	6.62	6.22	6.49	1241696
2015-06-02	6.49	6.73	6.47	6.72	1082896
2015-06-03	6.74	6.74	6.61	6.67	985484
2015-06-04	6.63	6.74	6.59	6.71	447840
2015-06-05	6.72	6.75	6.62	6.72	425432
2015-06-08	6.73	6.73	6.49	6.50	384000
2015-06-09	6.47	6.47	6.31	6.35	328396
2015-06-10	6.32	6.75	6.29	6.72	1415440
2015-06-11	6.81	7.36	6.71	7.26	5259888
2015-06-12	7.25	7.75	7.19	7.72	2018108
2015-06-15	7.66	7.70	7.06	7.24	1982616
2015-06-16	7.20	7.22	7.07	7.13	766924
2015-06-17	7.17	7.43	7.00	7.06	977792
2015-06-18	6.98	7.03	6.90	6.91	472688
2015-06-19	6.87	6.93	6.72	6.72	442680
2015-06-22	6.76	6.89	6.51	6.53	912604
2015-06-23	6.57	6.69	6.43	6.64	1875700
2015-06-24	6.61	6.61	6.43	6.44	754548
2015-06-25	6.44	6.50	6.33	6.41	351536
2015-06-26	6.35	6.42	6.20	6.24	585556
2015-06-29	6.11	6.25	6.07	6.15	879616
2015-06-30	6.24	6.28	6.06	6.11	384900
2015-07-01	6.10	6.16	6.02	6.04	410056
2015-07-02	6.07	6.19	6.07	6.11	885636
2015-07-06	6.00	6.00	5.55	5.80	1770416
2015-07-07	5.72	5.86	5.39	5.46	2167452
2015-07-08	5.31	5.69	5.21	5.51	1131984
2015-07-09	5.67	6.10	5.67	5.77	473428
2015-07-10	5.93	6.09	5.76	5.78	285396
2015-07-13	5.84	5.95	5.82	5.83	250568
2015-07-14	5.90	5.98	5.72	5.74	421144
2015-07-15	5.70	5.74	5.52	5.57	900248
2015-07-16	5.65	5.91	5.65	5.84	367140
2015-07-17	5.87	5.87	5.72	5.75	594364
2015-07-20	5.69	5.79	5.59	5.64	667056
2015-07-21	5.63	5.84	5.62	5.81	653952
2015-07-22	5.87	5.90	5.70	5.71	856092
2015-07-23	5.74	5.79	5.61	5.65	860836
2015-07-24	5.62	5.65	5.29	5.34	1059040
2015-07-27	5.24	5.42	5.13	5.34	984400
2015-07-28	5.39	5.78	5.39	5.68	750460
2015-07-29	5.70	5.94	5.32	5.78	446916
2015-07-30	5.76	5.86	5.74	5.80	418844
2015-07-31	5.80	5.83	5.76	5.79	310284
2015-08-03	5.77	6.17	5.74	6.10	781232
2015-08-04	6.13	6.33	6.09	6.25	911072
2015-08-05	6.30	6.32	6.16	6.27	1975764
2015-08-06	6.24	6.30	6.24	6.25	2626632
2015-08-07	6.26	6.30	6.13	6.23	655700
2015-08-10	6.26	6.32	6.21	6.30	379680
2015-08-11	6.20	6.31	5.98	6.27	447140
2015-08-12	6.18	6.24	5.96	6.12	932600
2015-08-13	6.12	6.21	6.05	6.15	486052
2015-08-14	6.22	6.22	6.11	6.18	456652
2015-08-17	6.14	6.23	5.93	6.00	1891252
2015-08-18	6.33	6.99	6.03	6.56	1610784
2015-08-19	6.59	6.86	6.59	6.64	973984
2015-08-20	6.60	6.64	6.37	6.41	338052
2015-08-21	6.35	6.48	6.10	6.13	636340
2015-08-24	5.88	5.98	5.60	5.95	960772
2015-08-25	6.10	6.23	5.88	6.05	532820
2015-08-26	6.16	6.16	5.95	6.11	1120720
2015-08-27	6.17	6.61	6.17	6.51	1036296
2015-08-28	6.45	6.61	6.34	6.39	509368
2015-08-31	6.37	6.50	6.29	6.41	1311848
2015-09-01	6.29	6.57	6.29	6.38	617400
2015-09-02	6.44	6.44	6.33	6.40	607724
2015-09-03	6.41	6.49	6.38	6.41	276260
2015-09-04	6.32	6.50	6.32	6.41	312172
2015-09-08	6.62	6.62	6.37	6.40	558052
2015-09-09	6.50	6.50	6.36	6.39	244408
2015-09-10	6.37	6.44	6.37	6.41	194404
2015-09-11	6.40	6.54	6.39	6.53	720288
2015-09-14	6.50	6.53	6.33	6.39	441568
2015-09-15	6.38	6.52	6.31	6.47	2645100
2015-09-16	6.51	6.55	6.38	6.42	634848
2015-09-17	6.38	6.50	6.37	6.38	493484
2015-09-18	6.31	6.44	5.93	5.96	1002700
2015-09-21	6.01	6.27	5.92	6.26	311584
2015-09-22	6.17	6.28	6.13	6.15	309672
2015-09-23	6.13	6.45	6.08	6.36	567980
2015-09-24	6.31	6.38	6.30	6.32	378384
2015-09-25	6.45	6.45	6.25	6.25	323640
2015-09-28	6.20	6.20	5.90	5.93	617044
2015-09-29	5.95	6.10	5.92	6.10	231160
2015-09-30	6.13	6.18	6.06	6.08	577164
2015-10-01	6.08	6.16	6.05	6.10	168540
2015-10-02	6.07	6.25	6.06	6.23	531460
2015-10-05	6.25	6.62	6.14	6.59	483744
2015-10-06	6.56	6.60	6.45	6.56	172664
2015-10-07	6.66	6.67	6.43	6.50	433448
2015-10-08	6.63	6.68	6.50	6.62	816604
2015-10-09	6.63	6.95	6.63	6.90	234472
2015-10-12	6.93	6.95	6.78	6.85	242384
2015-10-13	6.80	6.82	6.74	6.77	402208
2015-10-14	6.77	7.04	6.64	6.73	575912
2015-10-15	6.79	7.03	6.64	7.02	389148
2015-10-16	7.06	7.24	6.98	7.15	437808
2015-10-19	7.10	7.15	6.79	7.11	355608
2015-10-20	7.09	7.20	6.94	7.04	381896
2015-10-21	7.01	7.06	6.89	6.92	234216
2015-10-22	6.98	7.18	6.68	7.11	302376
2015-10-23	7.18	7.50	7.10	7.47	768292
2015-10-26	7.44	7.49	7.36	7.45	1897528
2015-10-27	7.41	7.46	7.24	7.38	291084
2015-10-28	7.41	7.41	7.22	7.36	296000
2015-10-29	7.32	7.33	7.22	7.26	120080
2015-10-30	7.31	7.36	7.25	7.33	110260
2015-11-02	7.32	7.58	7.20	7.47	489700
2015-11-03	7.48	7.50	7.21	7.30	330876
2015-11-04	7.36	7.53	7.36	7.45	297552
2015-11-05	7.49	7.59	7.27	7.35	228396
2015-11-06	7.32	7.53	6.75	7.48	155252
2015-11-09	7.49	7.73	7.44	7.50	622688
2015-11-10	7.52	7.52	6.76	7.30	418964
2015-11-11	7.75	7.75	7.29	7.37	1589676
2015-11-12	7.31	7.77	7.27	7.70	1754960
2015-11-13	7.68	7.68	7.00	7.02	850748
2015-11-16	6.99	7.11	6.77	7.05	559608
2015-11-17	7.03	7.16	6.89	7.11	910220
2015-11-18	7.14	7.29	6.99	7.00	309040
2015-11-19	7.05	7.20	6.98	7.12	401400
2015-11-20	7.18	7.23	7.09	7.14	314308
2015-11-23	7.12	7.37	7.12	7.22	634104
2015-11-24	7.15	7.21	7.04	7.19	410944
2015-11-25	7.19	7.38	7.14	7.22	511152
2015-11-27	7.17	7.20	7.05	7.11	149540
2015-11-30	7.11	7.13	6.91	7.13	1018428
2015-12-01	7.13	7.52	7.03	7.46	1259432
2015-12-02	7.46	7.46	7.30	7.41	985908
2015-12-03	7.46	7.46	7.19	7.27	465568
2015-12-04	7.25	7.60	7.25	7.58	801952
2015-12-07	7.59	7.67	7.31	7.41	1239852
2015-12-08	7.32	7.50	7.30	7.48	325844
2015-12-09	7.45	7.53	7.42	7.50	1084780
2015-12-10	7.51	7.53	7.32	7.42	582340
2015-12-11	7.32	7.39	7.24	7.27	665000
2015-12-14	7.17	7.34	7.11	7.30	389552
2015-12-15	7.37	7.43	7.25	7.37	1211784
2015-12-16	7.42	7.50	7.42	7.44	579956
2015-12-17	7.46	7.48	7.24	7.32	786888
2015-12-18	7.33	7.45	7.31	7.39	585756
2015-12-21	7.40	7.45	7.36	7.38	520504
2015-12-22	7.42	7.50	7.38	7.46	801100
2015-12-23	7.48	8.25	7.45	8.22	2328564
2015-12-24	8.19	8.25	7.90	8.11	1221116
2015-12-28	8.08	8.23	7.95	8.14	553828
2015-12-29	8.13	8.24	7.96	8.07	906592
2015-12-30	8.06	8.09	7.79	7.83	368112
2015-12-31	7.79	7.95	7.79	7.82	197552
2016-01-04	7.62	7.72	7.28	7.56	1025452
2016-01-05	7.58	7.80	7.55	7.68	702912
2016-01-06	7.54	7.71	7.50	7.65	573996
2016-01-07	7.45	7.62	7.33	7.46	599604
2016-01-08	7.54	7.79	7.35	7.38	442080
2016-01-11	7.41	7.58	6.56	6.58	1305428
2016-01-12	6.63	6.87	6.52	6.84	431516
2016-01-13	6.88	6.94	6.65	6.71	704512
2016-01-14	6.76	6.96	6.59	6.67	466140
2016-01-15	6.50	6.56	6.36	6.50	626228
2016-01-19	6.62	6.71	6.42	6.68	1258608
2016-01-20	6.53	6.86	6.45	6.81	1301952
2016-01-21	6.86	6.99	6.75	6.84	720444
2016-01-22	6.92	6.95	6.64	6.90	409744
2016-01-25	6.86	7.23	6.85	7.01	675748
2016-01-26	7.02	7.11	6.91	7.01	279296
2016-01-27	6.97	7.15	6.85	7.03	626904
2016-01-28	7.10	7.20	7.00	7.08	357744
2016-01-29	7.11	7.16	6.56	6.94	457528
2016-02-01	6.90	6.92	6.79	6.86	194712
2016-02-02	6.84	7.02	6.59	6.63	346112
2016-02-03	6.69	6.74	6.43	6.70	271480
2016-02-04	6.70	6.88	6.68	6.82	581076
2016-02-05	6.79	6.96	6.69	6.87	2260256
2016-02-08	6.77	6.89	6.51	6.63	2771440
2016-02-09	6.56	6.98	6.46	6.55	444656
2016-02-10	6.62	6.86	6.43	6.43	144200
2016-02-11	6.41	6.50	6.39	6.44	379324
2016-02-12	6.51	6.73	6.40	6.50	835392
2016-02-16	6.64	6.86	6.49	6.60	678372
2016-02-17	6.65	6.88	6.65	6.83	807808
2016-02-18	6.83	6.87	6.73	6.78	344160
2016-02-19	6.80	6.89	6.75	6.83	566632
2016-02-22	6.88	7.24	6.85	7.10	2342828
2016-02-23	7.05	7.22	6.97	6.99	1250452
2016-02-24	6.95	7.18	6.88	7.00	630472
2016-02-25	6.97	7.09	6.95	7.01	381060
2016-02-26	7.04	7.12	6.99	7.00	386660
2016-02-29	6.99	7.07	6.97	7.00	313652
2016-03-01	7.07	7.20	6.96	7.00	318916
2016-03-02	7.23	7.38	7.08	7.19	822916
2016-03-03	7.25	7.36	7.18	7.22	300016
2016-03-04	7.22	7.69	7.06	7.53	787856
2016-03-07	7.47	7.59	7.30	7.34	638176
2016-03-08	7.28	7.45	7.13	7.34	504656
2016-03-09	7.10	7.28	7.09	7.14	271476
2016-03-10	7.25	7.37	7.18	7.20	210080
2016-03-11	7.48	7.91	7.34	7.89	1182856
2016-03-14	7.83	8.18	7.68	8.13	1006228
2016-03-15	8.12	8.12	7.87	7.98	545016
2016-03-16	7.94	8.06	7.56	8.01	452972
2016-03-17	7.93	8.70	7.61	8.64	1552536
2016-03-18	8.61	8.98	8.58	8.96	1580600
2016-03-21	8.96	8.96	8.68	8.80	811584
2016-03-22	8.81	8.91	8.74	8.86	845504
2016-03-23	8.82	8.94	8.75	8.80	523464
2016-03-24	8.75	8.85	8.74	8.81	239224
2016-03-28	8.81	8.94	8.81	8.88	98612
2016-03-29	8.86	8.94	8.78	8.89	1440956
2016-03-30	8.97	9.62	8.94	9.43	1163308
2016-03-31	9.45	9.62	9.41	9.55	927672
2016-04-01	9.44	9.48	9.14	9.19	1754136
2016-04-04	9.24	9.34	9.07	9.11	748060
2016-04-05	9.06	9.16	8.96	9.12	825548
2016-04-06	9.15	9.25	9.10	9.23	302700
2016-04-07	9.23	9.42	9.23	9.32	340296
2016-04-08	9.39	9.48	9.33	9.44	677396
2016-04-11	9.48	9.51	9.43	9.44	1593564
2016-04-12	9.48	9.58	9.36	9.37	2064576
2016-04-13	9.54	9.60	9.44	9.50	1054340
2016-04-14	9.54	9.61	9.35	9.37	900192
2016-04-15	9.33	9.37	9.20	9.27	563780
2016-04-18	9.32	9.32	9.18	9.22	664688
2016-04-19	9.21	9.26	9.15	9.25	1001540
2016-04-20	9.27	9.44	9.15	9.17	794908
2016-04-21	9.16	9.24	9.02	9.12	1519120
2016-04-22	9.07	9.15	8.88	9.02	534828
2016-04-25	8.97	8.98	8.83	8.87	538292
2016-04-26	8.86	9.05	8.84	8.98	539212
2016-04-27	8.95	9.24	8.88	8.97	462852
2016-04-28	8.92	9.07	8.92	9.02	480212
2016-04-29	9.04	9.09	8.89	9.02	281240
2016-05-02	9.06	9.06	8.97	9.04	238568
2016-05-03	8.94	9.02	8.83	8.94	572592
2016-05-04	8.91	9.02	8.87	8.92	423580
2016-05-05	8.75	8.89	8.65	8.85	452364
2016-05-06	8.81	8.90	8.57	8.67	605960
2016-05-09	8.67	8.85	8.64	8.75	695584
2016-05-10	8.76	8.99	8.76	8.96	455316
2016-05-11	8.96	9.01	8.70	8.76	463268
2016-05-12	9.30	9.80	8.65	8.74	3503580
2016-05-13	8.80	8.94	8.36	8.48	1497600
2016-05-16	8.53	8.72	8.17	8.66	2188464
2016-05-17	8.59	8.64	8.35	8.38	1367840
2016-05-18	8.33	8.73	8.18	8.70	2097688
2016-05-19	8.60	8.63	8.34	8.34	463092
2016-05-20	8.43	8.55	8.38	8.45	633756
2016-05-23	8.46	8.53	8.23	8.25	847624
2016-05-24	8.32	8.57	8.32	8.56	1920064
2016-05-25	8.68	8.68	8.41	8.46	405040
2016-05-26	8.50	8.50	8.22	8.30	630744
2016-05-27	8.28	8.46	8.28	8.33	435956
2016-05-31	8.37	8.49	8.29	8.48	1329180
2016-06-01	8.42	8.70	8.38	8.62	1985384
2016-06-02	8.57	8.68	8.36	8.53	2185220
2016-06-03	8.52	8.55	8.19	8.48	989160
2016-06-06	8.53	8.85	8.49	8.83	877908
2016-06-07	8.86	9.13	8.86	9.01	830932
2016-06-08	8.98	8.98	8.72	8.74	629140
2016-06-09	8.67	8.70	8.45	8.49	459832
2016-06-10	8.37	8.62	8.37	8.56	775788
2016-06-13	8.50	8.60	8.28	8.36	813420
2016-06-14	8.37	8.41	8.19	8.25	401712
2016-06-15	8.25	8.45	8.18	8.30	437848
2016-06-16	8.24	8.32	8.16	8.32	481944
2016-06-17	8.28	8.35	8.12	8.20	706108
2016-06-20	8.32	8.50	7.93	8.43	788428
2016-06-21	8.47	8.59	8.42	8.57	528580
2016-06-22	8.61	8.72	8.43	8.65	464952
2016-06-23	8.75	9.00	8.37	8.91	756640
2016-06-24	8.50	8.88	8.36	8.71	1293608
2016-06-27	8.67	8.71	8.49	8.63	1019048
2016-06-28	8.76	9.00	8.63	8.91	964496
2016-06-29	9.00	9.12	8.85	9.04	848396
2016-06-30	9.09	9.12	8.91	9.11	1793536
2016-07-01	9.13	9.46	8.79	9.43	326208
2016-07-05	9.40	9.49	9.31	9.45	1970732
2016-07-06	9.44	9.45	9.10	9.28	1035484
2016-07-07	9.32	9.42	9.14	9.25	624700
2016-07-08	9.29	9.47	9.13	9.20	1063568
2016-07-11	9.27	9.43	9.19	9.42	706536
2016-07-12	9.50	9.90	9.44	9.89	1328408
2016-07-13	9.87	10.00	9.61	9.70	1200636
2016-07-14	9.74	9.87	9.64	9.69	1260160
2016-07-15	9.79	10.44	9.65	10.10	1605468
2016-07-18	10.10	10.24	9.68	9.91	679504
2016-07-19	9.85	9.85	9.63	9.72	865924
2016-07-20	9.77	9.77	9.63	9.74	502456
2016-07-21	9.72	9.82	9.70	9.76	322600
2016-07-22	9.74	9.83	9.65	9.80	324284
2016-07-25	9.79	9.97	9.69	9.74	368316
2016-07-26	9.73	9.75	9.48	9.55	930596
2016-07-27	9.57	9.68	9.39	9.52	341908
2016-07-28	9.50	9.68	9.50	9.63	547676
2016-07-29	9.62	9.67	9.50	9.61	469692
2016-08-01	9.63	9.74	9.50	9.55	607468
2016-08-02	9.52	9.72	9.46	9.65	596416
2016-08-03	9.65	9.67	9.54	9.58	311176
2016-08-04	9.55	9.65	9.24	9.26	774456
2016-08-05	9.30	9.45	9.27	9.37	389604
2016-08-08	9.36	9.53	9.30	9.38	597248
2016-08-09	9.42	9.53	9.38	9.49	335016
2016-08-10	9.53	9.54	9.48	9.50	240336
2016-08-11	9.60	9.67	9.55	9.59	421876
2016-08-12	9.59	9.71	9.54	9.71	363408
2016-08-15	9.76	10.74	9.68	10.72	2165056
2016-08-16	10.78	10.94	9.32	10.48	2875308
2016-08-17	10.27	11.43	9.75	10.92	2711136
2016-08-18	10.95	11.64	10.63	10.72	2384592
2016-08-19	10.66	10.91	10.55	10.89	461904
2016-08-22	10.80	10.88	10.64	10.87	852600
2016-08-23	10.85	10.88	10.55	10.86	345812
2016-08-24	10.86	11.09	10.82	10.96	1833332
2016-08-25	10.89	11.30	10.78	11.26	887636
2016-08-26	11.29	11.30	11.12	11.17	558196
2016-08-29	11.13	11.93	10.99	11.73	2404768
2016-08-30	11.72	11.74	11.37	11.37	892964
2016-08-31	11.36	11.48	11.16	11.16	281428
2016-09-01	11.15	11.29	10.93	11.25	626636
2016-09-02	11.34	11.34	11.18	11.29	358420
2016-09-06	11.33	11.43	11.29	11.39	798252
2016-09-07	11.36	11.41	11.24	11.33	1101928
2016-09-08	11.32	11.44	11.25	11.28	425140
2016-09-09	11.33	11.41	11.06	11.10	1023124
2016-09-12	11.01	11.52	10.88	11.50	1290996
2016-09-13	11.36	11.50	11.23	11.26	436864
2016-09-14	11.29	11.47	11.13	11.36	558236
2016-09-15	11.39	11.50	11.39	11.48	335652
2016-09-16	11.40	11.50	11.15	11.17	690480
2016-09-19	11.26	11.32	11.20	11.29	466348
2016-09-20	11.38	11.75	11.32	11.40	381900
2016-09-21	11.40	11.51	11.21	11.46	514004
2016-09-22	11.65	11.72	11.48	11.69	625436
2016-09-23	11.60	11.64	11.51	11.58	455504
2016-09-26	11.54	11.58	11.22	11.33	561860
2016-09-27	11.33	11.37	11.15	11.31	244696
2016-09-28	11.36	11.41	11.23	11.40	426580
2016-09-29	11.40	11.86	11.33	11.56	1066268
2016-09-30	11.56	11.59	11.16	11.27	827164
2016-10-03	11.29	11.46	11.29	11.41	253492
2016-10-04	11.46	11.55	11.33	11.52	404664
2016-10-05	11.62	11.74	11.57	11.59	256508
2016-10-06	11.59	11.66	11.47	11.61	342828
2016-10-07	11.59	11.63	11.48	11.58	844236
2016-10-10	11.62	11.75	11.58	11.59	368736
2016-10-11	11.55	11.68	11.14	11.21	402840
2016-10-12	11.18	11.34	10.91	11.28	304608
2016-10-13	11.15	11.28	11.07	11.17	452536
2016-10-14	11.26	11.38	11.00	11.15	264172
2016-10-17	11.10	11.27	11.08	11.13	333068
2016-10-18	11.33	11.42	11.22	11.29	615708
2016-10-19	11.35	11.36	10.99	11.20	450620
2016-10-20	11.19	11.50	11.06	11.31	591060
2016-10-21	11.25	11.52	11.12	11.40	378940
2016-10-24	11.48	11.52	11.22	11.25	264036
2016-10-25	11.21	11.39	11.17	11.32	254616
2016-10-26	11.25	11.38	11.25	11.30	291020
2016-10-27	11.38	11.38	10.92	10.98	424056
2016-10-28	11.00	11.08	10.91	10.97	623660
2016-10-31	10.97	10.97	10.74	10.75	730816
2016-11-01	10.88	10.99	10.58	10.62	945416
2016-11-02	10.56	10.70	10.45	10.48	1332044
2016-11-03	10.44	10.74	10.42	10.52	354788
2016-11-04	10.51	10.64	10.49	10.63	258612
2016-11-07	10.75	11.44	10.71	11.35	704524
2016-11-08	11.28	11.66	11.25	11.59	914716
2016-11-09	11.45	11.73	10.43	11.68	707432
2016-11-10	11.76	11.82	11.35	11.39	644008
2016-11-11	11.31	11.70	11.31	11.58	1048096
2016-11-14	11.62	12.04	11.47	11.89	1014912
2016-11-15	11.87	12.04	11.40	11.65	1057116
2016-11-16	11.52	11.74	10.87	11.37	572696
2016-11-17	11.41	11.48	11.20	11.23	384012
2016-11-18	11.22	11.56	11.09	11.51	345604
2016-11-21	11.49	11.65	11.34	11.45	277368
2016-11-22	11.50	11.50	11.42	11.47	267796
2016-11-23	11.31	11.43	11.23	11.36	624996
2016-11-25	11.41	11.77	11.36	11.75	526288
2016-11-28	11.75	12.98	11.72	12.79	2541684
2016-11-29	12.85	13.13	12.82	13.01	1274156
2016-11-30	13.03	13.19	12.96	13.10	538340
2016-12-01	13.07	13.21	12.99	13.07	1159832
2016-12-02	13.07	13.16	12.93	13.00	365824
2016-12-05	13.00	13.45	12.95	13.43	806816
2016-12-06	13.44	13.47	12.92	12.98	1458300
2016-12-07	12.96	13.06	12.34	12.93	764228
2016-12-08	12.90	13.03	12.85	13.00	537576
2016-12-09	12.98	13.15	12.76	12.89	396440
2016-12-12	12.79	13.26	12.78	13.21	700284
2016-12-13	13.31	13.56	13.25	13.34	547588
2016-12-14	13.32	13.38	12.66	12.70	2562124
2016-12-15	12.74	13.03	12.39	12.71	966368
2016-12-16	12.69	12.83	12.13	12.16	1131308
2016-12-19	12.16	12.23	11.78	11.80	601604
2016-12-20	11.85	11.85	11.40	11.53	683772
2016-12-21	11.54	11.74	11.47	11.64	608172
2016-12-22	11.61	11.65	11.48	11.53	561444
2016-12-23	11.51	11.91	11.51	11.91	443520
2016-12-27	11.88	12.09	11.72	12.05	326984
2016-12-28	12.10	12.36	11.75	11.92	397328
2016-12-29	11.91	12.24	11.91	12.20	455528
2016-12-30	12.56	13.20	12.08	12.96	1981136
2017-01-03	12.95	13.02	12.47	12.57	839988
2017-01-04	12.48	12.64	12.12	12.30	369220
2017-01-05	12.20	12.40	12.05	12.31	547448
2017-01-06	12.30	12.40	12.08	12.12	315964
2017-01-09	12.09	12.10	11.93	12.01	284436
2017-01-10	12.05	12.34	11.97	12.25	233316
2017-01-11	12.25	12.36	12.12	12.17	311328
2017-01-12	12.15	12.69	12.14	12.52	452096
2017-01-13	12.53	12.97	12.02	12.89	413476
2017-01-17	12.86	12.97	12.56	12.83	615872
2017-01-18	12.85	13.00	12.40	12.50	363564
2017-01-19	12.49	12.59	12.32	12.50	227596
2017-01-20	12.53	12.69	12.53	12.61	277584
2017-01-23	12.59	12.76	12.40	12.61	448876
2017-01-24	12.62	12.91	12.62	12.89	254592
2017-01-25	13.00	13.34	12.52	13.32	652300
2017-01-26	13.36	13.75	13.28	13.52	817296
2017-01-27	13.57	13.57	13.33	13.48	421940
2017-01-30	13.46	13.59	13.40	13.48	776280
2017-01-31	13.43	13.57	13.24	13.51	216348
2017-02-01	13.53	13.66	13.46	13.64	293108
2017-02-02	13.63	13.96	13.63	13.94	545396
2017-02-03	14.10	14.80	14.06	14.39	659936
2017-02-06	14.43	14.49	13.76	13.78	506896
2017-02-07	13.79	13.87	13.76	13.79	142676
2017-02-08	13.81	13.92	13.79	13.85	355908
2017-02-09	13.84	13.92	13.74	13.88	300000
2017-02-10	13.92	13.95	13.75	13.79	803600
2017-02-13	13.83	13.87	13.62	13.66	632780
2017-02-14	13.59	13.60	13.39	13.45	905372
2017-02-15	13.50	14.01	13.28	13.95	544096
2017-02-16	13.95	14.61	13.95	14.33	1028648
2017-02-17	14.27	14.65	13.94	14.00	321464
2017-02-21	14.04	14.20	13.75	14.15	491528
2017-02-22	14.09	14.33	14.00	14.03	580108
2017-02-23	14.06	14.47	13.88	14.26	607976
2017-02-24	14.26	14.29	14.14	14.25	203592
2017-02-27	14.37	14.44	14.26	14.42	371244
2017-02-28	14.46	14.74	14.42	14.49	249076
2017-03-01	14.60	15.19	14.50	15.15	624224
2017-03-02	15.06	15.23	14.84	15.00	852320
2017-03-03	15.04	15.04	14.73	14.95	483768
2017-03-06	14.77	14.92	14.25	14.33	780788
2017-03-07	14.39	14.81	14.39	14.58	266352
2017-03-08	14.65	14.75	14.33	14.50	712400
2017-03-09	14.56	14.56	14.24	14.42	347408
2017-03-10	14.52	14.62	14.42	14.50	282872
2017-03-13	14.54	14.61	14.38	14.40	665140
2017-03-14	14.38	14.60	13.98	14.05	781004
2017-03-15	14.16	14.75	13.76	14.71	1563648
2017-03-16	14.85	15.97	14.77	15.56	1318564
2017-03-17	15.56	15.74	14.95	15.00	719364
2017-03-20	15.04	15.50	15.00	15.40	965376
2017-03-21	15.50	15.71	15.20	15.57	1352576
2017-03-22	15.54	15.54	15.13	15.28	665400
2017-03-23	15.33	15.77	15.33	15.70	414872
2017-03-24	15.67	16.08	15.58	16.01	410700
2017-03-27	15.86	15.86	15.40	15.63	519624
2017-03-28	15.68	16.00	15.58	15.68	526844
2017-03-29	15.62	15.71	15.55	15.65	523088
2017-03-30	15.59	15.91	15.50	15.60	792264
2017-03-31	15.61	15.67	15.43	15.51	457524
2017-04-03	15.51	15.62	15.25	15.51	537168
2017-04-04	15.50	15.69	15.35	15.42	232976
2017-04-05	15.46	15.72	15.32	15.42	398056
2017-04-06	15.38	15.59	15.27	15.44	210568
2017-04-07	15.44	15.70	15.24	15.35	277824
2017-04-10	15.30	15.44	15.01	15.03	579656
2017-04-11	15.04	15.05	14.47	14.56	1235364
2017-04-12	14.60	14.88	14.56	14.80	2047700
2017-04-13	14.83	15.06	14.72	14.73	640096
2017-04-17	14.89	15.14	14.64	15.06	404796
2017-04-18	15.20	15.77	15.08	15.73	763796
2017-04-19	15.80	15.94	15.77	15.90	862136
2017-04-20	16.03	17.08	16.03	16.89	1816768
2017-04-21	16.83	16.83	16.31	16.51	615568
2017-04-24	16.75	16.86	16.55	16.71	427620
2017-04-25	16.75	16.99	16.75	16.84	443792
2017-04-26	16.95	17.24	16.95	17.16	286300
2017-04-27	17.12	17.38	16.96	17.26	605564
2017-04-28	17.35	18.21	17.29	17.75	591380
2017-05-01	17.87	18.07	17.36	17.62	468368
2017-05-02	17.69	18.16	17.69	17.89	529260
2017-05-03	17.89	17.98	17.57	17.89	387572
2017-05-04	17.90	17.95	17.28	17.30	957316
2017-05-05	17.30	17.48	17.12	17.28	835644
2017-05-08	17.60	18.59	17.43	18.56	854792
2017-05-09	18.70	18.93	18.61	18.71	989532
2017-05-10	18.81	19.70	18.69	18.79	1991472
2017-05-11	18.29	20.25	17.33	20.22	1887056
2017-05-12	20.17	20.17	18.71	18.75	2508952
2017-05-15	18.75	19.65	18.75	19.60	1787480
2017-05-16	19.50	19.50	18.64	19.19	1224508
2017-05-17	19.06	19.31	18.68	18.94	1015120
2017-05-18	18.87	18.92	18.42	18.57	1048364
2017-05-19	18.67	19.07	18.50	18.99	1614032
2017-05-22	19.08	19.40	18.66	18.92	783088
2017-05-23	18.93	19.11	18.71	18.96	471224
2017-05-24	19.04	19.29	18.65	19.09	447580
2017-05-25	19.19	19.58	19.09	19.32	366392
2017-05-26	19.37	19.93	19.37	19.81	413808
2017-05-30	19.86	19.93	18.89	19.44	874132
2017-05-31	19.54	19.61	19.08	19.10	549224
2017-06-01	19.21	19.82	19.17	19.78	401764
2017-06-02	19.90	20.09	19.65	19.91	492396
2017-06-05	19.95	19.96	19.62	19.77	402564
2017-06-06	19.81	20.74	19.79	20.39	682956
2017-06-07	20.52	22.02	20.52	21.85	1371748
2017-06-08	21.65	21.78	20.31	20.96	1278592
2017-06-09	21.14	21.61	20.23	20.35	1232616
2017-06-12	20.20	20.68	19.58	20.40	912000
2017-06-13	20.49	21.01	20.07	20.14	1142216
2017-06-14	20.17	20.54	19.04	19.38	1032644
2017-06-15	19.38	19.38	18.75	19.27	913336
2017-06-16	19.34	19.55	18.91	19.08	939156
2017-06-19	19.49	19.82	19.30	19.61	869572
2017-06-20	19.61	19.61	18.86	18.87	676268
2017-06-21	19.21	20.33	19.21	19.90	1564324
2017-06-22	19.92	20.84	19.63	20.57	1494292
2017-06-23	20.25	20.74	20.25	20.68	1152892
2017-06-26	20.71	21.24	20.32	20.96	1379764
2017-06-27	20.83	21.50	20.78	21.09	1163152
2017-06-28	21.16	21.33	20.85	21.00	945380
2017-06-29	20.96	20.98	19.96	20.09	904896
2017-06-30	20.24	20.31	20.11	20.17	687476
2017-07-03	20.19	20.31	19.65	19.70	499316
2017-07-05	19.93	20.30	19.70	20.05	678244
2017-07-06	19.88	20.14	19.18	19.28	1356864
2017-07-07	19.13	19.62	19.13	19.38	614792
2017-07-10	19.39	19.81	19.35	19.77	1140056
2017-07-11	19.66	20.25	19.66	20.06	346116
2017-07-12	20.25	20.37	20.10	20.28	424916
2017-07-13	20.39	20.50	19.95	20.11	793576
2017-07-14	20.05	21.31	20.02	21.27	906908
2017-07-17	21.50	22.38	21.19	22.06	1754528
2017-07-18	22.15	23.27	22.00	23.13	2180580
2017-07-19	23.11	23.62	23.01	23.58	1333268
2017-07-20	23.63	23.80	23.21	23.26	1270972
2017-07-21	23.23	23.43	23.02	23.38	628948
2017-07-24	23.52	24.16	23.41	23.74	713648
2017-07-25	24.01	24.11	23.51	23.77	553436
2017-07-26	23.93	24.14	23.73	23.99	782516
2017-07-27	24.22	24.36	23.04	23.27	1102416
2017-07-28	23.19	23.85	23.19	23.79	671020
2017-07-31	23.98	25.58	23.60	25.43	2196784
2017-08-01	25.62	25.83	24.68	25.09	1605100
2017-08-02	25.10	25.20	24.30	24.43	788072
2017-08-03	24.36	24.52	24.00	24.40	718336
2017-08-04	24.56	25.12	24.46	24.74	715736
2017-08-07	25.17	26.59	24.89	26.40	1080248
2017-08-08	26.37	26.37	25.79	26.33	1578584
2017-08-09	26.19	26.75	25.85	26.46	862880
2017-08-10	26.79	26.79	25.17	25.25	1358556
2017-08-11	24.82	25.39	24.08	24.84	1636776
2017-08-14	25.31	25.48	24.65	24.76	1714720
2017-08-15	24.82	25.06	24.22	24.40	937624
2017-08-16	24.50	25.20	24.50	24.95	1499464
2017-08-17	26.40	27.68	25.75	27.35	4331704
2017-08-18	27.69	27.69	26.19	27.20	1478924
2017-08-21	27.30	28.26	26.79	28.24	1931196
2017-08-22	28.32	29.50	28.25	28.74	2339508
2017-08-23	28.74	28.74	28.25	28.45	1754712
2017-08-24	28.66	28.90	27.90	28.03	1107312
2017-08-25	28.16	28.16	27.31	27.55	1240924
2017-08-28	27.78	27.99	26.39	26.58	3512028
2017-08-29	26.39	26.90	25.81	26.79	1244752
2017-08-30	26.87	28.00	26.87	27.94	918692
2017-08-31	28.19	28.65	27.82	28.38	1243108
2017-09-01	28.50	29.11	28.18	28.91	1001444
2017-09-05	29.06	29.06	28.35	28.44	973988
2017-09-06	28.47	28.72	27.82	28.30	1258672
2017-09-07	28.56	28.96	28.22	28.69	1662684
2017-09-08	28.70	28.70	27.80	28.34	968820
2017-09-11	28.62	28.66	27.22	28.10	1669048
2017-09-12	28.22	28.75	27.77	28.60	1086792
2017-09-13	28.56	28.68	27.89	28.59	515396
2017-09-14	28.30	28.44	27.85	28.10	1525900
2017-09-15	28.08	28.44	27.80	27.91	2214956
2017-09-18	28.02	29.18	28.02	28.76	2064768
2017-09-19	28.65	31.39	28.38	31.33	3374996
2017-09-20	31.25	31.29	30.39	30.98	1534672
2017-09-21	30.80	31.57	30.47	30.50	1390316
2017-09-22	30.39	30.79	29.89	30.09	1033596
2017-09-25	30.03	30.21	29.02	29.18	1311796
2017-09-26	29.43	30.69	29.43	29.59	1881972
2017-09-27	29.89	30.94	29.89	30.84	1076976
2017-09-28	30.78	30.97	29.83	30.06	711636
2017-09-29	29.96	30.12	29.61	29.71	1097700
2017-10-02	30.00	30.33	29.26	29.48	982612
2017-10-03	29.57	30.59	29.47	30.54	1469248
2017-10-04	30.67	30.77	30.14	30.47	709452
2017-10-05	30.50	30.93	30.41	30.74	540452
2017-10-06	30.74	32.37	30.74	31.99	1381360
2017-10-09	32.03	34.61	31.96	33.98	2271696
2017-10-10	34.05	34.35	32.61	32.72	2013944
2017-10-11	32.50	33.34	32.28	32.40	1217464
2017-10-12	32.31	32.68	31.31	31.42	1747824
2017-10-13	31.70	32.58	31.61	31.85	1698088
2017-10-16	32.15	33.91	32.15	33.73	2281964
2017-10-17	33.63	33.63	32.00	33.18	1965460
2017-10-18	33.11	33.23	32.38	32.51	991100
2017-10-19	32.27	33.50	31.80	33.09	1466740
2017-10-20	33.59	34.60	33.09	33.63	1856040
2017-10-23	34.27	35.46	33.18	35.26	2983804
2017-10-24	35.27	35.54	34.60	35.12	1539532
2017-10-25	35.41	35.70	33.50	33.90	1677948
2017-10-26	33.00	33.24	30.75	32.55	2981000
2017-10-27	32.53	32.96	32.18	32.61	2288464
2017-10-30	32.58	32.89	31.87	32.17	1777444
2017-10-31	32.36	33.63	32.29	33.47	2213684
2017-11-01	33.74	34.56	31.84	31.90	2302316
2017-11-02	32.10	32.32	30.08	30.92	3570528
2017-11-03	30.91	31.46	30.41	30.79	2131044
2017-11-06	31.07	31.89	30.71	31.16	2046792
2017-11-07	31.47	32.44	31.28	32.40	2799092
2017-11-08	32.45	32.45	31.26	31.95	2043080
2017-11-09	31.62	31.75	30.57	31.61	2793284
2017-11-10	31.40	31.99	31.14	31.49	1207692
2017-11-13	31.93	32.45	31.26	32.19	1319720
2017-11-14	31.90	31.90	30.70	31.17	2292056
2017-11-15	30.81	30.99	29.56	30.92	2424028
2017-11-16	31.09	31.95	31.01	31.87	2014580
2017-11-17	31.83	32.18	30.67	31.16	1506968
2017-11-20	31.30	31.65	30.84	31.01	1146784
2017-11-21	31.19	31.22	30.21	30.64	1721068
2017-11-22	30.69	30.90	30.25	30.81	936068
2017-11-24	30.70	30.70	29.75	30.16	1333360
2017-11-27	30.28	30.32	28.37	28.84	3148736
2017-11-28	29.10	29.82	28.57	28.62	2684708
2017-11-29	27.90	29.33	25.67	25.70	5699780
2017-11-30	26.26	28.10	26.25	26.68	5117844
2017-12-01	26.59	27.86	26.52	26.88	3446680
2017-12-04	26.88	27.94	26.71	27.48	3730868
2017-12-05	27.50	27.95	27.12	27.68	1815064
2017-12-06	27.43	28.96	27.17	28.59	2837284
2017-12-07	28.86	29.79	28.69	29.76	3254960
2017-12-08	30.06	31.13	30.00	30.86	4293552
2017-12-11	30.87	31.18	30.18	30.25	3532408
2017-12-12	30.14	30.37	29.38	29.80	2592012
2017-12-13	29.83	30.50	29.51	29.70	2175496
2017-12-14	29.63	30.54	29.52	30.53	2571476
2017-12-15	30.75	31.18	29.70	31.16	4924480
2017-12-18	31.37	33.18	31.37	33.10	3461408
2017-12-19	32.95	33.78	32.72	33.55	2839052
2017-12-20	33.68	33.97	33.26	33.76	1881652
2017-12-21	33.88	34.83	33.45	34.35	3142564
2017-12-22	34.35	34.69	34.25	34.52	2161704
2017-12-26	34.69	35.22	34.04	35.18	2037948
2017-12-27	35.00	35.38	34.41	35.15	2446612
2017-12-28	35.26	35.46	34.97	35.17	2277488
2017-12-29	35.32	36.56	35.28	36.11	3424424
2018-01-02	36.61	39.84	36.50	39.72	4015780
2018-01-03	39.38	39.70	37.62	38.73	5006496
2018-01-04	38.77	39.20	37.18	37.20	2425656
2018-01-05	37.41	39.10	37.30	38.38	2622908
2018-01-08	38.53	39.00	37.75	38.66	1697392
2018-01-09	39.00	39.72	37.75	39.40	1634024
2018-01-10	39.40	39.46	38.33	38.67	1536028
2018-01-11	38.49	39.20	37.69	38.06	2073564
2018-01-12	38.00	38.94	37.85	38.76	1502808
2018-01-16	38.18	38.26	36.10	36.84	3702656
2018-01-17	37.25	37.69	37.05	37.23	3140568
2018-01-18	37.30	39.00	37.10	37.98	2339864
2018-01-19	38.10	39.45	38.10	39.20	2497472
2018-01-22	39.50	41.55	38.81	41.28	4475336
2018-01-23	41.05	41.06	38.02	38.10	4272224
2018-01-24	37.98	39.51	37.59	39.18	3062472
2018-01-25	38.98	39.93	38.12	39.28	3267788
2018-01-26	39.60	39.72	38.15	39.20	2982832
2018-01-29	38.61	39.46	32.50	37.43	3991732
2018-01-30	37.25	37.95	37.06	37.64	1647308
2018-01-31	38.37	38.48	37.33	37.37	1271444
2018-02-01	37.00	37.22	35.25	35.86	2627836
2018-02-02	35.90	36.24	35.13	35.25	1277260
2018-02-05	34.90	36.34	34.03	34.21	1989392
2018-02-06	33.20	34.41	33.03	34.30	1667576
2018-02-07	34.18	34.77	33.75	34.38	968536
2018-02-08	34.52	35.28	32.99	33.00	1980824
2018-02-09	32.81	34.25	32.15	33.50	1621900
2018-02-12	34.53	35.93	34.44	35.57	1666204
2018-02-13	35.46	36.04	34.11	34.71	1430368
2018-02-14	34.55	36.62	34.55	36.46	1403204
2018-02-15	37.00	37.22	36.19	36.87	841456
2018-02-16	36.66	37.63	36.33	36.75	909800
2018-02-20	36.75	39.67	36.74	38.38	1991540
2018-02-21	38.45	39.71	38.15	38.70	1481152
2018-02-22	39.03	39.63	38.87	39.21	921084
2018-02-23	39.35	40.11	39.18	39.98	867172
2018-02-26	40.11	40.23	37.71	38.53	1601652
2018-02-27	38.71	38.71	36.51	37.80	1576268
2018-02-28	38.06	38.95	37.82	37.98	1101492
2018-03-01	37.75	38.24	37.00	37.12	1232872
2018-03-02	36.46	38.32	35.25	38.02	1632540
2018-03-05	37.55	37.77	36.43	37.04	1569060
2018-03-06	37.49	38.26	37.40	38.04	820640
2018-03-07	37.54	39.15	37.00	38.67	1644864
2018-03-08	39.00	39.42	38.18	38.95	1200484
2018-03-09	39.23	39.25	38.11	38.44	1729572
2018-03-12	38.99	38.99	37.33	38.63	2721544
2018-03-13	38.63	38.64	36.57	36.84	2306456
2018-03-14	33.25	33.55	32.00	33.03	13613468
2018-03-15	33.13	34.82	33.13	33.68	4647020
2018-03-16	33.87	34.50	33.55	33.75	3206224
2018-03-19	33.51	33.90	32.65	32.87	1814924
2018-03-20	32.87	33.13	32.50	33.04	2771688
2018-03-21	33.68	34.05	32.21	32.22	2390604
2018-03-22	31.75	32.75	31.38	32.26	2218464
2018-03-23	32.25	32.50	31.05	31.14	2712740
2018-03-26	31.88	33.10	31.68	32.76	2220908
2018-03-27	32.94	33.00	30.70	30.79	2525108
2018-03-28	30.81	31.63	30.74	31.45	2595700
2018-03-29	31.72	33.03	31.51	32.93	2703112
2018-04-02	32.50	33.04	31.58	32.08	1614064
2018-04-03	32.50	33.45	32.45	33.15	2611100
2018-04-04	32.50	33.65	32.18	33.18	2390184
2018-04-05	33.44	33.68	32.88	33.08	1476056
2018-04-06	32.70	33.02	32.01	32.44	1612916
2018-04-09	32.47	32.76	32.16	32.19	1623204
2018-04-10	32.95	33.97	32.48	33.11	2351960
2018-04-11	33.14	33.85	33.07	33.19	1123228
2018-04-12	33.38	33.85	32.56	32.75	1412936
2018-04-13	32.83	34.23	32.83	33.83	2830464
2018-04-16	33.83	34.73	32.45	33.02	1951588
2018-04-17	33.22	33.58	32.96	33.01	1670532
2018-04-18	32.90	33.32	32.72	33.00	1352360
2018-04-19	32.86	33.21	31.86	32.01	1321472
2018-04-20	32.07	32.07	30.96	31.61	1670192
2018-04-23	31.87	33.33	31.67	33.02	1972208
2018-04-24	33.17	34.08	33.14	34.07	2139068
2018-04-25	33.98	34.43	32.67	33.04	1270092
2018-04-26	33.41	33.54	32.67	32.93	704068
2018-04-27	33.00	33.57	32.90	33.54	741896
2018-04-30	33.79	35.25	33.79	34.92	1632448
2018-05-01	34.73	35.41	34.65	35.35	1018860
2018-05-02	35.00	35.29	34.46	34.53	1039908
2018-05-03	34.35	34.35	33.27	34.06	1016032
2018-05-04	33.96	35.59	33.82	35.35	1324200
2018-05-07	35.52	36.67	35.47	36.09	1673880
2018-05-08	36.13	36.47	35.60	36.39	819332
2018-05-09	36.50	37.67	36.50	37.02	1429776
2018-05-10	37.06	37.65	36.75	37.46	836932
2018-05-11	37.29	38.11	37.29	37.75	1397488
2018-05-14	38.33	39.50	38.04	38.62	2615024
2018-05-15	39.18	42.84	39.09	42.38	8812560
2018-05-16	41.75	43.44	41.02	42.90	4006908
2018-05-17	43.14	43.28	41.38	42.53	2988476
2018-05-18	43.61	43.63	42.19	43.48	2831712
2018-05-21	43.63	43.99	42.75	43.76	2479560
2018-05-22	43.78	44.29	43.33	44.14	1586480
2018-05-23	43.88	44.23	42.84	43.53	2289748
2018-05-24	43.58	43.58	42.54	43.22	2006024
2018-05-25	43.50	43.52	42.44	42.81	1533270
2018-05-29	42.75	42.75	41.17	42.09	3381746
2018-05-30	42.00	44.46	42.00	44.02	3261500
2018-05-31	44.09	45.10	42.64	44.01	15622694
2018-06-01	44.50	45.69	43.83	45.36	2028096
2018-06-04	45.50	46.98	45.48	46.28	2636904
2018-06-05	46.47	48.00	46.05	47.93	2339055
2018-06-06	48.41	49.43	48.01	49.30	1662276
2018-06-07	49.30	49.45	47.14	47.84	1872957
2018-06-08	47.02	48.16	46.05	47.90	1607355
2018-06-11	47.93	48.27	47.37	47.72	1322108
2018-06-12	47.60	48.97	47.06	48.67	1588403
2018-06-13	48.73	48.82	47.24	47.95	1044786
2018-06-14	48.31	49.01	47.42	48.67	1750909
2018-06-15	48.52	49.20	47.12	49.02	2360195
2018-06-18	48.54	49.60	47.69	49.48	1468904
2018-06-19	48.29	48.33	46.61	47.82	2077018
2018-06-20	47.86	48.68	47.75	48.12	1349069
2018-06-21	48.12	48.18	46.52	47.16	2041868
2018-06-22	47.25	47.43	45.13	45.87	3365231
2018-06-25	45.00	45.01	42.85	44.09	2511693
2018-06-26	44.35	44.49	43.23	44.12	1564659
2018-06-27	44.46	44.90	42.02	42.19	2296900
2018-06-28	42.00	43.06	40.05	42.15	3060079
2018-06-29	42.50	42.99	41.62	41.99	1831048
2018-07-02	40.65	41.50	39.91	41.34	1821732
2018-07-03	41.42	41.75	40.72	40.81	834665
2018-07-05	40.84	41.16	39.60	40.23	1312835
2018-07-06	40.27	42.41	40.00	42.12	2394580
2018-07-09	42.96	44.33	41.71	42.79	1868947
2018-07-10	42.76	43.34	40.98	41.32	1293032
2018-07-11	40.98	41.27	40.04	40.82	954541
2018-07-12	41.12	42.23	40.88	42.07	760084
2018-07-13	42.00	42.28	41.26	41.58	671086
2018-07-16	41.44	41.44	39.50	40.02	1483792
2018-07-17	40.00	42.00	39.81	40.51	1114875
2018-07-18	40.41	40.98	39.92	40.48	1079245
2018-07-19	40.17	40.86	39.90	40.25	1502663
2018-07-20	40.35	41.66	40.06	41.02	2312112
2018-07-23	41.07	42.00	40.50	40.62	874047
2018-07-24	41.00	41.11	39.55	40.00	1442364
2018-07-25	40.10	41.26	39.71	41.19	745309
2018-07-26	40.83	41.78	40.55	41.32	869904
2018-07-27	41.63	42.47	39.96	40.20	706384
2018-07-30	39.99	40.25	39.44	39.95	1696404
2018-07-31	39.95	40.24	39.57	40.01	970425
2018-08-01	39.90	40.24	38.20	38.78	1760988
2018-08-02	37.10	37.29	33.35	34.76	4623481
2018-08-03	34.25	34.72	33.04	33.10	3051155
2018-08-06	32.85	33.70	32.41	33.08	1147665
2018-08-07	33.32	35.07	33.32	34.02	1851123
2018-08-08	34.40	34.95	33.26	34.03	1669984
2018-08-09	34.12	34.98	33.99	34.86	1419653
2018-08-10	34.45	34.69	33.72	33.88	1464913
2018-08-13	33.89	33.99	32.28	32.94	1262521
2018-08-14	32.97	32.97	31.34	32.27	2101438
2018-08-15	31.14	31.48	30.40	31.28	1756220
2018-08-16	31.52	32.92	31.52	32.60	1927445
2018-08-17	32.56	32.89	32.08	32.83	1817967
2018-08-20	32.99	34.00	32.49	33.18	2720270
2018-08-21	33.53	33.93	32.78	32.85	1549672
2018-08-22	32.90	33.27	32.20	33.08	2226703
2018-08-23	33.00	33.58	31.50	33.00	3892911
2018-08-24	33.05	34.61	33.05	34.59	1729794
2018-08-27	35.02	36.32	35.02	35.53	2855114
2018-08-28	34.03	34.98	33.75	33.98	2008817
2018-08-29	33.75	35.12	33.71	34.83	1654891
2018-08-30	34.85	34.99	33.64	33.74	1028170
2018-08-31	33.30	34.60	33.25	34.42	1254592
2018-09-04	34.35	34.42	33.50	33.75	1598618
2018-09-05	33.18	33.30	31.14	31.29	2573166
2018-09-06	32.16	32.71	30.95	31.03	2208021
2018-09-07	30.58	31.40	30.51	31.36	1158648
2018-09-10	30.05	30.55	28.18	28.41	4566731
2018-09-11	28.25	28.41	27.71	28.14	2272036
2018-09-12	28.02	29.08	27.12	28.93	3021572
2018-09-13	29.50	30.02	29.05	29.08	2168921
2018-09-14	29.47	29.78	27.84	27.97	1384936
2018-09-17	27.78	27.97	27.15	27.57	1452305
2018-09-18	27.57	27.70	27.02	27.07	1566243
2018-09-19	27.60	31.13	27.55	31.07	2804465
2018-09-20	31.07	31.48	30.12	30.99	1225080
2018-09-21	31.51	32.31	31.18	31.62	2201426
2018-09-24	32.06	32.06	30.37	30.97	1590189
2018-09-25	31.08	31.75	30.98	31.60	840333
2018-09-26	31.74	32.91	31.41	32.48	1138133
2018-09-27	32.72	32.95	32.38	32.65	1227051
2018-09-28	32.15	32.83	32.03	32.30	1582915
2018-10-01	32.87	32.96	32.03	32.24	923506
2018-10-02	31.74	31.95	30.15	30.31	1492130
2018-10-03	30.47	31.81	30.41	31.74	798236
2018-10-04	31.19	31.19	30.34	30.75	1592862
2018-10-05	30.70	30.70	29.47	29.98	1284634
2018-10-08	28.50	29.49	27.00	27.07	2857465
2018-10-09	27.10	28.42	26.92	27.74	2250682
2018-10-10	27.73	27.73	25.98	26.13	1272736
2018-10-11	26.00	27.44	25.24	26.68	1869096
2018-10-12	27.70	28.80	27.70	28.34	1095509
2018-10-15	27.71	28.24	27.27	27.71	577744
2018-10-16	26.60	29.09	26.25	29.03	1177560
2018-10-17	29.00	29.05	28.43	28.87	1039692
2018-10-18	28.61	28.84	27.48	27.77	1278767
2018-10-19	28.31	28.84	27.82	28.16	1220177
2018-10-22	29.50	29.63	28.51	29.04	1367616
2018-10-23	27.34	27.64	25.96	26.05	2170310
2018-10-24	26.11	26.52	24.96	25.03	1879125
2018-10-25	25.49	26.94	25.03	26.66	966419
2018-10-26	25.93	27.41	25.10	26.11	2215775
2018-10-29	26.53	26.54	25.41	25.60	985319
2018-10-30	25.61	25.79	24.90	25.24	2013336
2018-10-31	25.73	26.90	25.38	26.16	3020984
2018-11-01	26.21	30.03	25.90	30.01	6092942
2018-11-02	30.25	31.13	28.84	29.75	2142840
2018-11-05	29.53	29.70	27.60	28.53	1315877
2018-11-06	28.55	29.78	28.46	29.36	721946
2018-11-07	29.65	30.26	28.83	29.37	748598
2018-11-08	28.55	28.92	26.87	27.04	1398526
2018-11-09	26.73	27.09	25.71	25.85	888380
2018-11-12	25.80	26.87	25.40	26.18	1554421
2018-11-13	26.50	27.29	26.29	27.14	2135392
2018-11-14	27.59	29.26	27.42	27.92	1486120
2018-11-15	27.79	29.31	27.78	28.59	2036477
2018-11-16	27.72	30.27	27.53	29.70	1596097
2018-11-19	29.52	29.61	27.37	27.54	1263092
2018-11-20	26.97	27.84	26.30	27.59	1404224
2018-11-21	28.05	29.33	27.85	29.10	1044796
2018-11-23	28.93	29.10	28.27	28.60	782368
2018-11-26	29.06	29.78	28.36	28.93	1454922
2018-11-27	28.84	29.99	28.75	29.43	896838
2018-11-28	29.57	30.72	29.13	30.69	1531223
2018-11-29	30.46	30.77	29.64	30.28	785786
2018-11-30	30.18	31.84	30.00	31.54	1799373
2018-12-03	33.09	34.79	33.00	33.91	4099023
2018-12-04	33.92	34.31	32.50	32.91	1887787
2018-12-06	31.50	31.93	30.86	31.45	1196370
2018-12-07	31.25	31.83	29.85	30.11	672254
2018-12-10	29.90	30.95	29.76	30.62	955479
2018-12-11	31.12	31.81	30.11	30.14	1138614
2018-12-12	30.69	32.50	30.67	31.96	944416
2018-12-13	32.34	32.41	30.67	30.68	708465
2018-12-14	30.22	30.49	29.56	29.90	1082226
2018-12-17	29.72	30.40	28.91	29.51	699536
2018-12-18	29.83	30.12	28.68	28.69	1253371
2018-12-19	28.87	29.90	28.29	28.49	1073752
2018-12-20	28.04	29.60	27.09	28.06	1133826
2018-12-21	28.29	28.99	27.40	27.63	788798
2018-12-24	27.33	28.53	27.01	27.63	276533
2018-12-26	27.75	29.39	27.70	29.36	441777
2018-12-27	28.76	29.49	28.58	29.48	511700
2018-12-28	29.62	30.50	29.00	30.25	1475555
2018-12-31	30.08	30.35	28.38	28.63	675095
2019-01-02	28.04	29.17	27.60	28.73	812175
2019-01-03	28.14	28.39	27.20	27.39	908568
2019-01-04	28.00	29.56	27.80	29.43	989827
2019-01-07	29.58	30.95	29.03	30.61	781765
2019-01-08	30.30	30.88	28.58	29.38	2026953
2019-01-09	29.65	31.57	29.62	31.49	2051579
2019-01-10	31.35	31.69	31.02	31.50	773470
2019-01-11	31.37	31.90	31.03	31.83	806597
2019-01-14	31.44	31.44	30.17	30.80	1229427
2019-01-15	31.05	32.63	29.51	32.51	1419462
2019-01-16	32.65	33.05	32.23	32.67	1151862
2019-01-17	32.47	33.37	32.22	33.01	782810
2019-01-18	33.25	35.59	33.25	34.93	1732136
2019-01-22	32.00	33.20	31.07	31.16	2979735
2019-01-23	31.81	32.42	30.50	30.56	2815358
2019-01-24	30.60	31.31	30.50	30.97	1059190
2019-01-25	31.58	31.90	31.11	31.65	691393
2019-01-28	31.23	32.13	30.32	32.07	696608
2019-01-29	32.13	32.27	31.33	31.45	646593
2019-01-30	31.90	31.90	29.51	30.33	1998354
2019-01-31	30.51	32.57	30.41	31.75	1857416
2019-02-01	31.69	33.68	31.46	33.63	1441656
2019-02-04	33.57	33.80	33.19	33.78	612835
2019-02-05	33.90	34.57	33.80	34.47	878145
2019-02-06	34.47	34.81	33.77	34.08	768250
2019-02-07	33.75	33.75	31.47	32.63	1530435
2019-02-08	32.52	33.10	32.07	32.82	615354
2019-02-11	33.07	33.87	32.69	33.40	626605
2019-02-12	33.69	34.84	33.41	34.27	721022
2019-02-13	34.59	35.40	33.73	33.93	1210523
2019-02-14	33.62	33.90	32.73	32.94	631521
2019-02-15	33.01	33.38	32.52	32.94	753698
2019-02-19	32.75	33.67	32.36	33.48	1133200
2019-02-20	33.66	35.49	33.61	35.38	1176166
2019-02-21	35.32	35.36	33.73	34.34	1289358
2019-02-22	34.42	35.42	34.15	35.36	600953
2019-02-25	36.40	37.00	34.96	35.29	965612
2019-02-26	34.98	35.03	34.08	34.83	581206
2019-02-27	34.62	35.05	33.85	34.94	1050338
2019-02-28	34.85	35.36	33.98	35.07	758953
2019-03-01	35.40	36.27	34.59	35.30	1154489
2019-03-04	35.50	35.86	33.89	34.60	1028213
2019-03-05	35.04	35.27	34.51	34.86	1569092
2019-03-06	34.86	35.56	33.89	34.02	1451082
2019-03-07	33.87	34.09	32.16	32.43	1969727
2019-03-08	31.83	32.75	31.47	32.64	913607
2019-03-11	32.94	33.85	32.72	33.73	1081752
2019-03-12	34.06	34.94	33.92	34.19	2113476
2019-03-13	34.38	35.70	34.11	35.38	2207475
2019-03-14	35.42	36.99	34.76	36.12	3680004
2019-03-15	39.02	41.95	38.03	39.04	7829705
2019-03-18	38.41	39.84	38.41	39.38	1895521
2019-03-19	39.48	41.15	39.33	40.75	2099605
2019-03-20	40.75	41.00	39.42	40.25	820473
2019-03-21	39.78	39.94	39.29	39.73	834203
2019-03-22	39.57	39.62	38.45	39.00	1035486
2019-03-25	38.66	39.31	38.40	39.26	692322
2019-03-26	39.34	40.49	39.34	40.25	1138786
2019-03-27	40.25	40.59	39.33	40.11	1079721
2019-03-28	40.06	40.48	39.61	40.22	1135781
2019-03-29	40.50	42.90	40.49	42.14	2615176
2019-04-01	43.00	45.39	42.56	44.87	2899802
2019-04-02	44.80	44.97	43.41	43.67	2291134
2019-04-03	44.11	44.34	43.13	43.17	1998579
2019-04-04	42.98	43.60	42.10	42.45	2616576
2019-04-05	42.72	44.63	42.72	44.18	2140790
2019-04-08	44.16	44.27	43.41	44.16	1026569
2019-04-09	43.71	44.16	43.30	43.42	1386684
2019-04-10	43.32	44.00	43.14	43.84	664949
2019-04-11	43.84	44.24	42.08	42.96	1095725
2019-04-12	43.49	44.30	43.09	43.90	1254183
2019-04-15	43.63	44.37	42.26	43.00	845656
2019-04-16	43.38	44.00	42.85	43.07	1220205
2019-04-17	43.09	43.42	41.35	41.80	2002547
2019-04-18	40.13	42.51	39.67	42.43	1594492
2019-04-22	42.20	43.42	41.71	43.32	1108711
2019-04-23	43.56	45.04	43.16	44.94	1040960
2019-04-24	44.76	45.01	43.89	44.28	1528235
2019-04-25	44.28	44.86	43.10	43.82	1075338
2019-04-26	44.03	44.33	43.58	43.95	823912
2019-04-29	44.13	44.13	42.77	43.00	1104890
2019-04-30	42.37	43.25	42.14	42.40	1100933
2019-05-01	42.64	42.98	41.89	41.98	434108
2019-05-02	41.98	42.81	41.55	42.25	604986
2019-05-03	42.88	43.09	42.37	42.86	1383799
2019-05-06	40.58	40.94	39.39	40.09	1624180
2019-05-07	39.60	40.02	37.34	37.73	2109941
2019-05-08	37.55	39.05	37.00	38.20	2065743
2019-05-09	37.04	38.00	36.74	37.64	1560241
2019-05-10	37.54	38.22	36.77	37.36	1295018
2019-05-13	35.76	36.12	34.43	35.49	2557122
2019-05-14	36.00	36.43	35.14	35.98	1608187
2019-05-15	35.76	37.37	35.61	36.77	2018463
2019-05-16	36.81	37.31	35.65	35.66	1576503
2019-05-17	34.79	35.31	34.18	34.52	1702577
2019-05-20	34.00	34.17	33.03	33.37	2070886
2019-05-21	33.82	34.96	33.82	34.88	3114494
2019-05-22	34.21	35.00	34.01	34.40	2238955
2019-05-23	31.50	32.96	31.50	31.88	5309149
2019-05-24	32.22	32.47	30.80	30.87	4437372
2019-05-28	31.56	32.04	31.00	31.51	2770787
2019-05-29	31.02	31.51	30.80	31.44	2284484
2019-05-30	31.61	31.99	31.29	31.58	1427507
2019-05-31	31.15	31.39	30.24	30.60	1909448
2019-06-03	30.79	31.50	30.11	30.40	2148552
2019-06-04	30.41	31.04	29.48	30.78	1879712
2019-06-05	31.00	31.08	29.36	30.33	1299674
2019-06-06	30.46	30.46	29.92	30.25	904619
2019-06-07	30.40	31.52	30.21	31.26	967788
2019-06-10	31.80	33.21	31.78	32.33	1745272
2019-06-11	32.69	33.12	31.88	32.51	1160962
2019-06-12	32.15	32.15	31.29	31.54	659763
2019-06-13	31.71	31.93	31.27	31.61	1145775
2019-06-14	31.25	31.55	31.04	31.40	966093
2019-06-17	31.35	32.04	31.22	31.90	952379
2019-06-18	32.30	33.60	31.86	32.60	2824309
2019-06-19	32.80	33.29	32.38	33.01	2939934
2019-06-20	34.03	35.28	34.03	35.18	2979291
2019-06-21	35.00	35.33	34.67	35.19	2377453
2019-06-24	35.27	35.30	34.04	34.13	872461
2019-06-25	34.00	34.23	33.32	34.12	2462986
2019-06-26	34.42	35.78	34.42	35.57	993611
2019-06-27	35.66	36.22	35.51	36.09	678080
2019-06-28	36.35	36.35	35.87	36.25	727690
2019-07-01	38.06	38.27	37.14	37.35	1411174
2019-07-02	37.18	37.18	36.13	36.47	838208
2019-07-03	36.40	36.86	35.38	36.03	684230
2019-07-05	35.67	35.91	34.69	35.66	975496
2019-07-08	35.29	35.29	33.69	33.79	1412767
2019-07-09	33.73	35.32	33.66	34.98	1324888
2019-07-10	35.30	35.50	34.59	34.70	524341
2019-07-11	34.73	35.06	34.30	34.79	689359
2019-07-12	34.92	34.92	34.59	34.67	593352
2019-07-15	34.96	35.27	34.49	34.64	543888
2019-07-16	34.53	34.92	34.45	34.83	729793
2019-07-17	33.00	33.30	31.86	31.90	2654378
2019-07-18	31.65	31.87	30.37	31.47	1944965
2019-07-19	32.12	32.78	31.91	32.42	835827
2019-07-22	32.41	32.85	32.30	32.74	1100285
2019-07-23	32.97	33.68	32.85	33.40	811634
2019-07-24	33.65	34.38	33.31	34.14	657422
2019-07-25	34.21	34.25	33.32	34.06	718824
2019-07-26	34.31	34.62	33.81	33.82	650011
2019-07-29	33.83	34.03	33.27	34.01	453648
2019-07-30	33.77	33.95	32.85	33.68	864650
2019-07-31	32.39	33.16	32.03	32.76	742837
2019-08-01	32.67	33.57	31.39	31.50	863583
2019-08-02	31.15	31.29	30.53	30.93	1224443
2019-08-05	30.00	30.12	29.36	29.96	2254492
2019-08-06	30.64	31.36	30.36	30.57	1178301
2019-08-07	30.00	30.38	29.74	30.15	744871
2019-08-08	30.43	31.46	30.38	31.38	1187909
2019-08-09	31.39	31.61	30.76	31.53	576981
2019-08-12	31.21	31.68	30.99	31.02	732688
2019-08-13	31.04	32.26	30.85	31.97	787682
2019-08-14	31.11	31.40	30.31	30.52	664617
2019-08-15	30.80	31.66	30.54	31.56	752779
2019-08-16	32.12	33.71	31.91	33.61	984805
2019-08-19	34.41	35.20	33.82	33.84	2437260
2019-08-20	33.87	33.91	32.64	33.00	1501895
2019-08-21	33.47	33.56	31.52	31.68	3907316
2019-08-22	31.50	33.60	31.15	32.40	4814830
2019-08-23	32.08	32.27	31.27	31.64	1136335
2019-08-26	32.46	32.46	31.54	31.79	487120
2019-08-27	32.09	32.59	31.68	32.51	797296
2019-08-28	32.30	33.15	31.99	33.07	651094
2019-08-29	33.68	34.29	33.49	33.52	822017
2019-08-30	33.60	34.10	32.89	33.03	399920
2019-09-03	32.73	32.98	31.83	32.03	805685
2019-09-04	32.53	33.20	32.30	33.19	599296
2019-09-05	33.90	34.87	33.52	34.77	933338
2019-09-06	34.86	35.56	34.35	35.09	876822
2019-09-09	35.24	36.65	35.24	36.62	1173138
2019-09-10	36.61	37.56	36.35	37.37	1405080
2019-09-11	37.36	38.55	36.71	38.52	969233
2019-09-12	39.05	39.16	37.34	37.58	2253265
2019-09-13	36.98	37.62	35.90	36.74	1141225
2019-09-16	36.38	36.49	35.56	36.14	1926907
2019-09-17	36.00	36.11	35.58	35.96	654736
2019-09-18	36.04	36.35	35.18	35.71	684190
2019-09-19	35.97	36.13	35.35	35.48	541641
2019-09-20	35.46	35.73	34.59	34.66	716814
2019-09-23	34.47	34.59	33.72	34.27	832913
2019-09-24	34.57	34.57	33.38	33.51	925706
2019-09-25	33.41	34.61	33.09	34.53	714464
2019-09-26	34.33	34.66	33.39	33.60	795563
2019-09-27	33.59	34.29	32.34	32.70	1636442
2019-09-30	33.13	33.45	32.38	33.02	2145434
2019-10-01	33.01	33.14	31.51	32.58	1465329
2019-10-02	32.42	32.92	31.91	32.75	480341
2019-10-03	32.83	33.64	32.13	33.45	690165
2019-10-04	33.45	34.09	33.14	33.31	499817
2019-10-07	33.11	33.41	32.79	32.97	471861
2019-10-08	32.52	32.88	31.99	32.07	412174
2019-10-09	32.66	32.86	32.04	32.76	601056
2019-10-10	32.87	34.30	32.87	33.84	549868
2019-10-11	34.78	35.59	34.21	35.34	1481705
2019-10-14	34.69	35.91	34.19	34.25	1135252
2019-10-15	34.19	34.67	33.51	34.07	1059292
2019-10-16	33.81	34.39	33.21	34.24	1096134
2019-10-17	34.24	36.00	33.86	35.94	1402123
2019-10-18	35.92	36.03	35.29	35.51	1129646
2019-10-21	35.89	36.40	35.68	36.34	518423
2019-10-22	36.38	36.58	35.77	35.90	550036
2019-10-23	35.42	35.61	34.81	35.51	1034139
2019-10-24	35.72	37.46	35.72	37.17	1206432
2019-10-25	37.01	37.55	36.70	37.09	791794
2019-10-28	37.24	37.47	36.95	37.42	563762
2019-10-29	37.18	37.55	36.49	37.04	1011833
2019-10-30	36.96	37.95	36.76	37.54	1888033
2019-10-31	37.34	38.04	37.08	37.86	688713
2019-11-01	38.13	38.50	37.84	38.00	601654
2019-11-04	38.70	39.32	38.25	38.50	980709
2019-11-05	38.50	38.53	36.49	36.50	1519055
2019-11-06	36.73	37.32	36.52	37.00	1446038
2019-11-07	37.41	37.94	37.07	37.27	1269048
2019-11-08	36.96	37.39	36.75	37.08	585832
2019-11-11	36.64	37.74	36.37	37.43	1694356
2019-11-12	37.29	37.45	36.54	37.00	1221689
2019-11-13	35.09	37.31	35.05	36.67	1488535
2019-11-14	36.64	37.31	36.18	36.80	924874
2019-11-15	37.08	37.31	36.92	37.27	1651193
2019-11-18	37.19	37.43	36.16	36.25	1263659
2019-11-19	36.38	36.77	36.20	36.40	617622
2019-11-20	36.39	36.39	34.84	34.95	874237
2019-11-21	35.13	35.46	34.42	34.62	648116
2019-11-22	34.62	35.06	34.31	35.06	1113814
2019-11-25	35.40	35.65	34.78	34.84	1906921
2019-11-26	34.75	35.35	34.67	35.00	1719360
2019-11-27	35.30	35.37	34.84	35.02	1902262
2019-11-29	34.67	35.07	34.03	34.21	574957
2019-12-02	34.36	34.53	33.63	33.83	1667035
2019-12-03	33.29	33.70	32.96	33.03	878130
2019-12-04	33.41	33.41	32.81	32.92	1154126
2019-12-05	32.90	34.57	32.85	34.50	2337044
2019-12-06	35.22	35.36	34.44	34.44	1449790
2019-12-09	34.29	34.46	33.87	33.89	840158
2019-12-10	34.00	35.02	34.00	34.40	1457930
2019-12-11	34.50	34.50	33.76	33.98	385568
2019-12-12	33.84	34.89	33.70	34.82	833075
2019-12-13	36.00	37.50	35.47	36.87	3238422
2019-12-16	36.14	37.12	36.14	36.44	1501053
2019-12-17	36.91	37.61	36.21	37.57	3045979
2019-12-18	37.40	38.13	36.91	37.98	1733623
2019-12-19	37.73	39.08	37.53	39.05	925325
2019-12-20	39.52	43.15	39.21	39.92	3152237
2019-12-23	40.02	40.81	39.90	40.81	1091417
2019-12-24	41.09	41.33	40.65	40.83	542928
2019-12-26	41.00	41.49	40.71	41.44	829404
2019-12-27	41.43	41.79	41.10	41.51	545437
2019-12-30	41.36	41.43	40.66	41.09	604743
2019-12-31	40.87	41.26	39.99	40.07	830340
2020-01-02	40.62	41.50	40.53	41.50	604209
2020-01-03	41.16	41.16	40.05	40.77	837122
2020-01-06	40.30	40.48	39.27	40.42	912534
2020-01-07	40.20	40.76	39.61	40.40	870769
2020-01-08	40.25	40.40	39.67	40.19	964534
2020-01-09	40.70	40.70	39.36	39.86	829952
2020-01-10	39.80	39.93	39.42	39.65	689819
2020-01-13	39.89	40.04	38.95	38.99	1153429
2020-01-14	38.00	38.49	37.12	38.20	2793005
2020-01-15	38.51	38.59	37.77	38.04	862790
2020-01-16	38.13	38.76	38.13	38.70	1583855
2020-01-17	38.99	39.73	38.99	39.29	815578
2020-01-21	36.00	36.05	34.11	35.14	6575278
2020-01-22	35.87	36.83	33.78	33.90	2580185
2020-01-23	32.89	34.15	32.70	33.13	3188464
2020-01-24	33.14	33.62	32.00	32.31	2298234
2020-01-27	30.87	33.20	30.54	33.00	4373402
2020-01-28	33.55	35.13	33.48	34.89	5511369
2020-01-29	34.75	34.98	33.75	34.23	2606798
2020-01-30	33.15	34.22	33.06	34.15	1728483
2020-01-31	33.59	34.57	33.22	34.50	2539901
2020-02-03	34.50	35.15	33.85	34.02	2421150
2020-02-04	34.55	36.08	34.44	35.58	1970167
2020-02-05	35.96	35.96	33.23	33.34	1944275
2020-02-06	33.76	34.88	33.76	34.03	2495448
2020-02-07	33.68	33.68	32.37	33.04	4036298
2020-02-10	32.87	33.67	32.70	33.64	1026481
2020-02-11	34.22	35.95	34.09	35.21	2093348
2020-02-12	35.72	37.71	35.48	37.60	2557505
2020-02-13	37.01	37.50	36.60	37.00	1574240
2020-02-14	37.05	37.12	36.68	36.91	825208
2020-02-18	36.51	36.67	35.50	35.50	1859393
2020-02-19	35.98	37.18	35.83	37.00	1336555
2020-02-20	37.02	37.33	36.60	37.03	1475771
2020-02-21	36.65	36.97	35.80	35.84	776178
2020-02-24	34.52	34.86	34.04	34.65	1516185
2020-02-25	35.09	35.53	33.04	33.11	2103204
2020-02-26	33.52	34.41	33.33	33.86	1860284
2020-02-27	33.57	34.16	32.35	33.07	2562878
2020-02-28	32.29	33.88	32.11	33.75	2230153
2020-03-02	34.14	34.98	33.86	34.57	2052996
2020-03-03	34.58	34.58	32.96	33.99	2417996
2020-03-04	33.99	35.05	33.72	35.02	1169401
2020-03-05	34.39	34.98	34.00	34.90	1388039
2020-03-06	34.56	35.12	33.95	34.25	1698298
2020-03-09	32.54	33.71	32.21	32.23	1941086
2020-03-10	33.35	34.20	31.60	31.99	3012958
2020-03-11	31.36	31.47	29.84	30.36	3407764
2020-03-12	29.27	29.99	27.98	28.08	4488832
2020-03-13	29.51	30.87	28.28	30.08	7202454
2020-03-16	27.75	29.48	27.44	27.44	4705557
2020-03-17	28.00	29.38	26.63	27.90	4630163
2020-03-18	26.60	28.38	26.02	26.61	6068080
2020-03-19	26.39	28.55	25.01	27.45	4293061
2020-03-20	28.57	29.97	28.00	28.80	3654785
2020-03-23	28.52	29.22	27.27	27.74	1905078
2020-03-24	29.12	29.63	28.47	28.95	1716257
2020-03-25	29.54	30.64	29.30	29.77	1997735
2020-03-26	29.80	30.67	29.12	29.89	3004890
2020-03-27	29.50	29.50	27.73	27.77	2421880
2020-03-30	28.20	28.36	26.62	27.00	3248873
2020-03-31	27.13	29.22	26.02	28.73	3855676
2020-04-01	27.86	28.62	27.47	28.13	1215461
2020-04-02	28.31	29.35	28.15	29.17	1849205
2020-04-03	29.00	29.35	28.12	28.57	1987663
2020-04-06	29.63	29.63	28.64	29.28	1838036
2020-04-07	30.39	31.13	28.09	28.93	2324422
2020-04-08	28.55	28.90	27.36	28.45	2294429
2020-04-09	29.18	29.38	28.15	28.52	1403098
2020-04-13	28.45	28.54	28.02	28.47	962031
2020-04-14	29.20	29.62	28.38	28.55	1810421
2020-04-15	28.00	28.78	27.88	28.68	1218123
2020-04-16	28.60	29.17	28.47	28.87	1144119
2020-04-17	29.88	31.07	29.58	31.02	2977147
2020-04-20	30.72	31.57	30.53	30.53	1632017
2020-04-21	30.08	30.41	29.02	29.61	1573589
2020-04-22	30.35	31.56	30.23	31.20	1714088
2020-04-23	31.28	32.25	30.49	30.66	2144153
2020-04-24	30.66	30.77	28.73	28.91	2068769
2020-04-27	29.99	31.19	29.50	30.56	2163826
2020-04-28	31.33	32.38	30.79	31.98	3401250
2020-04-29	33.92	35.71	33.02	35.66	2420519
2020-04-30	35.66	36.49	34.31	36.01	3678859
2020-05-01	34.32	34.71	32.75	32.97	2075673
2020-05-04	32.17	32.69	31.85	32.09	2233642
2020-05-05	33.30	34.45	32.79	33.80	2269035
2020-05-06	33.84	34.18	33.34	33.84	1393669
2020-05-07	32.32	32.78	31.66	32.09	5757474
2020-05-08	32.30	33.25	31.91	33.21	3918204
2020-05-11	33.54	33.54	32.49	33.29	1853266
2020-05-12	33.87	34.15	32.46	32.52	1470650
2020-05-13	32.50	33.22	31.85	32.08	1661471
2020-05-14	31.50	32.88	30.83	32.86	1453920
2020-05-15	32.21	33.32	31.87	32.14	1188377
2020-05-18	33.55	34.12	32.62	33.59	3110311
2020-05-19	33.79	35.19	33.70	34.43	1856338
2020-05-20	35.02	35.49	33.84	34.28	1339987
2020-05-21	33.44	34.00	31.74	32.49	2718710
2020-05-22	31.71	32.34	29.94	30.26	3087933
2020-05-26	31.34	32.78	31.10	32.01	3961105
2020-05-27	32.45	32.45	30.51	31.98	2089269
2020-05-28	32.30	33.10	31.72	33.08	2998143
2020-05-29	32.87	33.86	32.25	33.82	2192518
2020-06-01	33.99	35.21	33.65	35.17	2730098
2020-06-02	35.23	37.90	34.92	37.78	3661008
2020-06-03	37.60	39.25	37.22	39.07	4521823
2020-06-04	38.20	38.60	37.95	38.60	2424090
2020-06-05	39.07	39.13	38.07	38.33	2694422
2020-06-08	37.74	38.30	37.51	38.05	1991559
2020-06-09	37.60	38.15	37.44	37.65	2029905
2020-06-10	37.51	37.94	37.02	37.23	1353634
2020-06-11	36.43	36.53	35.77	35.94	1923506
2020-06-12	37.70	37.71	35.24	35.78	1395237
2020-06-15	34.61	36.54	34.56	36.02	1200282
2020-06-16	37.85	37.90	34.38	34.83	1518604
2020-06-17	34.75	35.84	34.10	34.13	5211257
2020-06-18	34.46	36.61	34.25	36.14	2506591
2020-06-19	37.42	38.28	36.64	37.40	5838678
2020-06-22	37.46	37.79	36.10	36.60	1298913
2020-06-23	37.08	38.17	36.63	37.47	1803156
2020-06-24	37.72	37.72	36.07	36.65	1513548
2020-06-25	36.24	36.68	36.00	36.43	943267
2020-06-26	36.26	36.42	35.56	35.79	876237
2020-06-29	35.65	35.90	34.64	35.45	1195613
2020-06-30	35.52	36.01	35.01	35.05	986355
2020-07-01	33.81	34.76	32.76	32.82	2871942
2020-07-02	33.00	34.48	32.69	34.24	3351359
2020-07-06	36.26	36.57	34.76	36.55	3342787
2020-07-07	35.65	36.44	35.35	35.80	2305023
2020-07-08	36.20	37.92	35.81	37.90	2393099
2020-07-09	37.83	38.14	36.67	37.38	2478158
2020-07-10	36.86	36.99	35.78	36.55	2573743
2020-07-13	35.58	36.53	33.03	33.63	8774301
2020-07-14	33.38	34.58	32.80	34.42	5188238
2020-07-15	35.87	36.70	35.21	35.48	3358813
2020-07-16	34.49	35.89	33.98	35.76	2621184
2020-07-17	35.94	36.09	35.52	35.71	1394976
2020-07-20	35.35	35.81	35.22	35.43	970702
2020-07-21	35.89	36.13	35.35	35.39	919883
2020-07-22	35.25	35.75	33.98	34.04	1960944
2020-07-23	34.00	34.70	32.99	32.99	3922653
2020-07-24	33.01	33.83	32.45	33.56	1181933
2020-07-27	33.61	33.97	33.42	33.71	1109310
2020-07-28	33.78	34.37	33.02	34.09	987302
2020-07-29	34.52	34.98	34.14	34.41	767548
2020-07-30	34.16	34.54	33.75	34.46	856425
2020-07-31	34.46	34.60	33.79	34.33	521846
2020-08-03	34.02	35.24	33.50	34.93	748642
2020-08-04	35.13	35.86	35.05	35.73	1013130
2020-08-05	36.00	36.30	35.50	36.14	382641
2020-08-06	36.18	36.50	35.64	35.98	995183
2020-08-07	34.95	35.79	34.74	35.28	395551
2020-08-10	35.86	37.36	35.72	36.67	1635751
2020-08-11	37.58	38.86	37.45	38.27	3549155
2020-08-12	38.70	39.39	38.00	38.90	2918629
2020-08-13	39.48	40.33	38.98	39.70	2743852
2020-08-14	39.97	39.97	38.83	38.87	1939844
2020-08-17	38.93	39.39	38.68	39.36	1315776
2020-08-18	39.21	39.70	39.01	39.35	1313882
2020-08-19	39.43	39.99	38.86	38.96	691876
2020-08-20	38.86	39.98	38.71	39.61	832180
2020-08-21	40.00	40.99	39.75	40.49	1281690
2020-08-24	41.29	42.87	41.03	41.62	1951654
2020-08-25	41.95	42.66	41.73	42.17	1398982
2020-08-26	41.95	43.11	41.62	43.04	2218466
2020-08-27	43.00	43.90	42.83	43.58	2486780
2020-08-28	43.56	45.63	42.24	45.28	1912742
2020-08-31	45.25	45.53	43.85	44.73	2380462
2020-09-01	45.02	46.17	44.93	45.36	1808922
2020-09-02	45.67	46.20	44.80	46.16	1565625
2020-09-03	45.70	45.99	43.92	44.39	2133892
2020-09-04	44.87	45.07	43.21	45.00	1504758
2020-09-08	43.65	44.41	42.85	43.41	2091471
2020-09-09	43.96	45.01	43.60	44.55	1608640
2020-09-10	44.34	44.42	41.46	41.75	5337756
2020-09-11	42.32	42.45	40.33	40.78	3173020
2020-09-14	40.34	41.91	40.21	40.53	3026892
2020-09-15	41.39	41.47	38.99	39.16	4522534
2020-09-16	41.87	43.28	41.21	42.75	5057059
2020-09-17	41.44	42.55	41.20	41.86	1958034
2020-09-18	42.10	42.91	41.73	42.02	1922541
2020-09-21	40.24	40.85	39.17	40.48	5433202
2020-09-22	41.08	42.13	40.58	41.77	5708511
2020-09-23	42.75	45.41	42.69	43.98	3726583
2020-09-24	42.02	43.13	41.55	42.45	2602200
2020-09-25	42.00	42.95	41.56	42.69	2102471
2020-09-28	43.00	44.50	42.70	44.26	2222553
2020-09-29	44.00	44.07	42.60	43.52	1257164
2020-09-30	44.20	45.42	42.84	43.24	2159745
2020-10-01	43.24	43.87	42.84	43.73	870296
2020-10-02	43.00	44.67	43.00	44.01	533694
2020-10-05	45.88	46.30	45.07	45.67	1628392
2020-10-06	45.61	45.99	44.10	44.59	1368285
2020-10-07	45.08	45.19	44.39	44.46	1561243
2020-10-08	44.99	44.99	43.60	44.51	1246548
2020-10-09	44.25	44.99	43.63	44.59	1145004
2020-10-12	44.62	44.79	43.37	43.42	1437899
2020-10-13	43.40	43.86	42.67	42.85	1216847
2020-10-14	42.80	42.83	41.87	41.93	1150500
2020-10-15	41.65	41.88	40.97	41.31	1803188
2020-10-16	41.74	42.50	41.58	41.62	954034
2020-10-19	41.64	42.23	41.60	41.63	965030
2020-10-20	41.80	42.45	41.60	42.27	1301242
2020-10-21	42.27	43.07	42.27	42.84	1581565
2020-10-22	43.05	43.90	43.05	43.49	852413
2020-10-23	43.59	43.88	43.04	43.57	828104
2020-10-26	42.93	43.25	41.87	42.47	743340
2020-10-27	42.68	42.88	41.42	41.47	1016128
2020-10-28	40.97	41.00	39.51	40.07	1429748
2020-10-29	40.32	41.26	40.08	40.82	1020834
2020-10-30	40.86	41.00	39.44	39.63	1287279
2020-11-02	40.28	40.39	38.93	39.32	1564284
2020-11-03	39.44	39.73	38.49	38.93	1402443
2020-11-04	39.50	40.94	39.42	40.65	1484536
2020-11-05	40.79	41.99	40.11	41.69	1219720
2020-11-06	41.51	42.31	40.80	41.34	990308
2020-11-09	46.45	48.44	44.85	44.97	3101881
2020-11-10	44.22	45.95	43.84	45.94	2427325
2020-11-11	45.94	49.65	45.45	47.59	2792943
2020-11-12	47.67	47.67	45.05	45.51	3209837
2020-11-13	45.75	47.00	45.63	46.60	2106075
2020-11-16	47.45	48.91	47.01	47.37	1280264
2020-11-17	47.16	50.48	47.10	49.89	1847301
2020-11-18	49.58	52.23	48.73	51.35	4867570
2020-11-19	52.10	53.66	51.07	53.56	3730686
2020-11-20	52.85	53.06	50.79	52.46	6243036
2020-11-23	51.79	52.02	50.08	51.39	2801991
2020-11-24	52.00	53.12	51.30	52.45	2010124
2020-11-25	51.96	52.16	50.82	51.38	1157304
2020-11-27	52.08	52.08	50.82	51.28	790982
2020-11-30	50.70	50.91	49.01	49.78	2417894
2020-12-01	50.49	51.65	49.91	51.43	1918859
2020-12-02	50.89	50.89	49.78	50.30	1845162
2020-12-03	50.12	51.90	50.05	51.20	1562120
2020-12-04	49.01	52.10	49.01	50.43	1066543
2020-12-07	51.98	51.98	49.93	50.33	899234
2020-12-08	49.17	49.96	46.24	46.88	2081393
2020-12-09	46.88	47.56	46.35	46.56	3786466
2020-12-10	46.84	47.74	46.29	47.02	1057115
2020-12-11	47.02	47.68	46.18	46.49	1139764
2020-12-14	47.32	47.49	46.34	46.48	980292
2020-12-15	46.63	47.18	46.11	46.94	548123
2020-12-16	47.46	48.30	47.30	47.73	1083932
2020-12-17	47.59	47.84	46.53	47.72	997504
2020-12-18	47.33	48.50	47.22	48.15	2252130
2020-12-21	46.60	47.51	46.20	46.56	1699276
2020-12-22	46.16	46.17	44.53	44.69	1350824
2020-12-23	44.91	45.13	44.24	44.59	1048321
2020-12-24	44.42	44.83	43.97	44.40	1090812
2020-12-28	44.97	44.97	43.46	43.85	679282
2020-12-29	43.62	44.79	43.38	44.01	1090388
2020-12-30	44.27	45.65	44.20	45.12	591431
2020-12-31	45.43	45.49	44.46	45.03	522906
2021-01-04	45.59	46.33	44.62	45.45	777556
2021-01-05	45.38	47.01	45.24	46.79	1497656
2021-01-06	47.01	47.93	45.59	46.21	1289300
2021-01-07	47.11	47.18	46.53	47.04	1085466
2021-01-08	47.05	48.11	46.93	47.96	891953
2021-01-11	47.61	47.94	47.08	47.17	632479
2021-01-12	47.17	47.63	44.89	45.11	1470698
2021-01-13	45.24	46.46	45.01	46.05	1092924
2021-01-14	45.97	46.12	44.70	45.79	1063858
2021-01-15	45.84	45.84	44.55	45.53	926925
2021-01-19	46.45	48.76	46.38	48.11	2795425
2021-01-20	48.36	48.58	47.29	48.00	1501417
2021-01-21	48.04	48.59	46.83	48.15	2612399
2021-01-22	48.12	48.52	45.74	48.00	1524678
2021-01-25	48.57	49.28	45.99	46.48	1671029
2021-01-26	46.28	47.34	45.63	46.32	861984
2021-01-27	45.79	48.97	45.20	47.84	1331930
2021-01-28	47.43	48.54	46.75	46.79	799759
2021-01-29	47.58	49.31	47.15	48.50	1785310
2021-02-01	48.67	49.19	47.00	47.20	1254338
2021-02-02	47.82	50.44	47.82	48.98	1431498
2021-02-03	49.22	50.35	48.92	49.06	972371
2021-02-04	49.40	51.20	48.96	50.60	1133794
2021-02-05	50.56	59.18	50.54	57.55	4482730
2021-02-08	57.52	59.23	57.07	58.32	1211171
2021-02-09	58.01	58.30	56.42	57.30	908445
2021-02-10	57.20	58.04	56.43	57.16	980701
2021-02-11	57.81	61.39	57.16	61.25	2174916
2021-02-12	60.64	62.49	59.82	61.92	998249
2021-02-16	64.53	64.53	60.54	60.76	1989246
2021-02-17	59.24	59.49	57.08	57.89	3075957
2021-02-18	56.44	58.26	56.06	56.66	2128120
2021-02-19	58.49	60.08	57.74	59.09	1679845
2021-02-22	58.32	58.71	56.74	57.10	1142933
2021-02-23	56.69	57.63	54.80	57.24	2120995
2021-02-24	57.16	59.78	56.58	58.86	1590128
2021-02-25	58.95	59.66	57.84	58.23	2143336
2021-02-26	57.45	59.01	56.65	58.14	1369780
2021-03-01	58.56	59.09	57.01	57.30	732606
2021-03-02	57.20	58.01	56.25	57.55	591350
2021-03-03	57.80	57.80	56.24	56.78	697975
2021-03-04	56.53	56.93	54.28	55.08	1258592
2021-03-05	56.25	56.47	53.25	55.16	1176387
2021-03-08	54.99	55.82	54.10	55.31	1104818
2021-03-09	56.49	57.24	54.64	55.72	1079415
2021-03-10	55.97	56.27	54.13	54.93	2682373
2021-03-11	56.39	57.03	55.65	56.41	781235
2021-03-12	55.90	56.99	55.62	56.86	616358
2021-03-15	57.16	58.05	56.81	58.01	917980
2021-03-16	57.58	61.85	57.06	60.90	2632512
2021-03-17	60.01	60.90	59.08	60.75	1259692
2021-03-18	60.06	61.74	59.54	60.30	1126925
2021-03-19	60.00	60.20	58.42	59.85	1487339
2021-03-22	59.27	59.93	58.41	59.22	1201859
2021-03-23	58.35	58.57	55.17	55.55	1847310
2021-03-24	53.77	55.82	51.51	53.10	4038070
2021-03-25	50.86	53.75	50.65	53.08	1907791
2021-03-26	53.10	54.39	50.79	52.84	2764509
2021-03-29	50.32	53.50	50.32	53.22	1695319
2021-03-30	52.98	55.71	52.67	55.02	1365099
2021-03-31	54.86	55.27	54.41	54.90	1303334
2021-04-01	56.04	57.56	55.29	56.75	1296030
2021-04-05	57.07	57.07	55.08	55.36	751820
2021-04-06	55.92	57.31	55.20	56.90	672403
2021-04-07	55.98	57.17	55.47	55.50	878865
2021-04-08	56.50	57.55	56.14	57.24	935993
2021-04-09	56.52	56.52	54.61	54.99	1193925
2021-04-12	54.76	54.96	53.58	54.24	838911
2021-04-13	53.51	55.31	53.51	55.29	747140
2021-04-14	55.85	57.27	55.63	55.94	2078856
2021-04-15	55.75	56.37	55.20	55.65	388244
2021-04-16	56.21	57.51	56.06	57.31	872662
2021-04-19	57.31	58.29	56.92	57.49	807167
2021-04-20	57.26	59.13	55.42	55.44	1299155
2021-04-21	55.38	56.22	54.89	55.98	831205
2021-04-22	54.36	59.11	54.08	58.16	1528811
2021-04-23	58.45	60.06	58.42	59.00	1012006
2021-04-26	59.40	60.65	59.32	60.55	941052
2021-04-27	59.87	61.51	59.56	60.93	970538
2021-04-28	60.32	61.40	60.08	60.35	943297
2021-04-29	60.97	60.97	58.30	58.54	961694
2021-04-30	58.77	59.33	58.10	58.96	652072
2021-05-03	59.50	59.50	58.16	58.28	978135
2021-05-04	58.60	59.19	57.36	58.47	1061214
2021-05-05	58.75	60.09	57.08	57.60	833257
2021-05-06	57.48	57.48	55.62	56.30	1532904
2021-05-07	55.70	57.88	55.10	57.40	1279711
2021-05-10	56.93	57.63	55.17	55.71	1057632
2021-05-11	54.88	57.93	54.66	57.33	777573
2021-05-12	57.55	57.55	54.97	55.34	1367557
2021-05-13	56.26	56.26	53.48	54.07	806065
2021-05-14	54.39	56.70	54.39	56.50	918616
2021-05-17	56.08	56.32	55.38	56.19	511287
2021-05-18	56.67	58.76	56.63	56.90	786147
2021-05-19	56.26	57.17	56.21	57.13	1162720
2021-05-20	57.21	58.14	56.51	56.91	1137656
2021-05-21	56.89	57.92	56.05	56.84	545034
2021-05-24	57.20	57.52	55.73	56.26	999991
2021-05-25	56.87	58.17	55.00	55.36	2101584
2021-05-26	55.84	57.41	54.82	56.13	2069293
2021-05-27	57.23	57.28	55.71	56.01	3451933
2021-05-28	56.00	57.60	55.60	57.17	1800897
2021-06-01	57.96	59.86	57.92	59.48	1342854
2021-06-02	59.29	59.86	58.76	59.47	1131195
2021-06-03	59.42	59.42	57.19	57.43	726013
2021-06-04	57.32	57.60	56.78	57.44	937296
2021-06-07	57.74	57.99	57.11	57.35	377889
2021-06-08	57.25	57.65	56.89	56.89	1599182
2021-06-09	57.58	57.72	56.57	56.76	1038345
2021-06-10	57.62	57.62	55.69	55.88	932855
2021-06-11	55.82	57.12	55.82	56.82	975885
2021-06-14	56.87	57.20	56.59	56.94	540436
2021-06-15	56.51	56.62	55.56	56.24	767801
2021-06-16	55.37	56.66	55.03	55.68	1078014
2021-06-17	55.52	55.89	53.33	53.43	1552166
2021-06-18	53.26	55.55	53.26	54.65	2617642
2021-06-21	54.37	55.80	54.36	55.53	558571
2021-06-22	53.79	55.35	53.68	53.98	1202723
2021-06-23	54.00	54.74	52.88	52.90	1454887
2021-06-24	52.74	53.80	52.55	53.28	901970
2021-06-25	53.64	54.06	52.51	52.79	584156
2021-06-28	53.09	54.38	52.89	53.32	1262082
2021-06-29	52.70	53.30	52.47	53.16	450047
2021-06-30	52.60	53.88	52.60	52.81	1015703
2021-07-01	52.93	54.57	52.76	53.68	1377254
2021-07-02	53.37	54.93	53.37	54.24	626324
2021-07-06	53.87	54.65	52.95	53.21	1396440
2021-07-07	53.29	53.58	50.80	51.45	999656
2021-07-08	50.09	51.27	49.95	50.49	1105717
2021-07-09	51.10	51.53	49.42	49.49	1676417
2021-07-12	49.26	50.08	49.20	49.55	1097776
2021-07-13	49.79	50.58	49.48	50.00	1087668
2021-07-14	50.41	51.44	50.23	50.63	1390596
2021-07-15	50.65	51.99	50.43	51.52	1629775
2021-07-16	51.93	51.93	49.40	49.67	1127314
2021-07-19	48.80	49.21	48.13	48.58	928416
2021-07-20	48.59	49.14	47.94	48.90	467511
2021-07-21	48.99	49.96	48.95	49.74	345298
2021-07-22	49.74	49.84	48.08	48.62	779260
2021-07-23	48.01	48.56	46.78	47.10	2230109
2021-07-26	45.61	46.17	40.96	41.33	5008052
2021-07-27	39.47	41.65	39.01	40.75	8877487
2021-07-28	43.64	47.23	43.64	45.96	7158295
2021-07-29	45.84	46.78	45.07	46.23	4941667
2021-07-30	44.35	45.60	44.06	44.98	3720216
2021-08-02	45.50	45.55	43.84	44.13	1969692
2021-08-03	43.99	44.12	42.95	43.65	1940493
2021-08-04	43.47	44.24	43.00	43.36	2028309
2021-08-05	43.28	44.78	42.97	44.45	1046924
2021-08-06	44.50	45.18	44.04	44.92	1243859
2021-08-09	44.90	45.42	44.27	44.82	711173
2021-08-10	44.77	45.46	43.81	44.45	713687
2021-08-11	44.55	44.80	43.36	43.87	909168
2021-08-12	43.49	43.58	42.83	43.21	869169
2021-08-13	43.49	44.44	43.05	43.93	692691
2021-08-16	44.13	44.74	43.67	44.06	927921
2021-08-17	42.61	43.38	42.05	43.18	1299850
2021-08-18	43.39	44.99	43.25	44.22	1170784
2021-08-19	43.63	44.11	43.05	43.51	1306089
2021-08-20	43.53	44.18	43.19	43.57	1011673
2021-08-23	44.19	45.66	44.01	45.17	1448580
2021-08-24	47.13	48.22	46.26	46.41	1807837
2021-08-25	46.43	47.28	46.00	46.86	1375204
2021-08-26	46.40	46.85	44.76	45.26	1251519
2021-08-27	45.00	46.17	44.50	46.03	1007654
2021-08-30	45.31	46.98	45.31	46.70	1706284
2021-08-31	47.50	48.57	47.02	48.29	1754475
2021-09-01	48.52	50.78	48.30	50.15	1979365
2021-09-02	50.10	50.31	49.54	49.79	1416752
2021-09-03	49.50	50.29	48.92	49.66	2145683
2021-09-07	49.97	52.29	49.72	51.78	1967452
2021-09-08	51.90	52.17	50.65	51.15	1283856
2021-09-09	50.32	52.06	50.28	51.36	1392473
2021-09-10	51.62	51.77	49.93	50.08	799111
2021-09-13	48.75	49.85	48.30	49.75	1864861
2021-09-14	49.08	50.35	48.44	48.55	1371754
2021-09-15	48.39	48.76	47.39	48.29	1257727
2021-09-16	46.56	48.07	46.21	46.98	1639565
2021-09-17	46.96	47.60	46.14	46.95	1412628
2021-09-20	45.36	46.07	44.50	45.42	1066794
2021-09-21	46.01	46.36	45.64	45.99	889353
2021-09-22	46.38	47.51	46.38	46.76	867435
2021-09-23	47.20	47.45	46.31	47.19	1417409
2021-09-24	47.11	47.66	46.21	47.13	1025462
2021-09-27	47.80	47.80	46.04	47.45	716271
2021-09-28	46.84	47.67	46.24	46.73	1029070
2021-09-29	46.50	47.06	46.03	46.23	682741
2021-09-30	46.78	47.25	45.39	45.86	1397644
2021-10-01	46.41	47.87	45.28	47.49	854769
2021-10-04	46.88	47.61	46.57	46.95	984931
2021-10-05	46.94	48.84	46.05	48.78	1428607
2021-10-06	48.13	48.37	46.96	48.14	1345628
2021-10-07	49.21	49.32	47.62	47.91	1259930
2021-10-08	47.93	49.04	47.38	49.02	806108
2021-10-11	49.72	51.15	49.72	50.35	1682305
2021-10-12	49.32	50.42	48.95	49.32	1852142
2021-10-13	49.63	49.63	48.55	48.86	1195371
2021-10-14	49.36	50.38	48.68	48.77	811002
2021-10-15	49.00	49.53	48.66	48.92	1739926
2021-10-18	48.92	49.13	47.97	48.50	756918
2021-10-19	48.59	48.99	47.95	48.97	544847
2021-10-20	49.23	50.08	49.01	49.20	771714
2021-10-21	48.73	49.02	47.94	48.55	821508
2021-10-22	48.68	49.27	48.31	48.41	406133
2021-10-25	48.28	48.28	46.81	47.08	839455
2021-10-26	47.20	47.34	45.88	45.96	621940
2021-10-27	45.74	47.58	45.72	47.37	1033766
2021-10-28	47.37	47.72	46.40	47.24	490739
2021-10-29	47.12	47.12	46.14	46.36	827280
2021-11-01	46.66	47.64	46.47	47.30	935677
2021-11-02	46.75	47.34	46.03	46.62	663728
2021-11-03	46.96	47.72	46.37	46.66	510851
2021-11-04	46.61	46.61	44.18	44.46	998256
2021-11-05	45.67	47.66	45.57	46.57	843318
2021-11-08	47.86	49.27	47.40	47.64	1282382
2021-11-09	47.56	47.85	46.03	46.03	1234683
2021-11-10	46.26	47.81	45.27	47.25	768958
2021-11-11	48.12	49.44	47.69	47.73	1626187
2021-11-12	47.50	48.87	47.38	48.36	815011
2021-11-15	48.52	48.71	47.05	47.25	1638176
2021-11-16	47.50	47.94	47.06	47.50	1044119
2021-11-17	47.50	48.68	46.27	46.70	1036883
2021-11-18	46.44	47.95	46.08	47.91	833331
2021-11-19	47.85	48.84	47.85	48.21	946242
2021-11-22	47.85	48.42	46.65	47.19	585784
2021-11-23	47.07	47.97	46.45	46.99	533502
2021-11-24	42.02	46.38	42.00	44.38	2437360
2021-11-26	40.14	41.18	39.15	39.67	3538140
2021-11-29	40.52	42.80	39.03	39.15	4551079
2021-11-30	39.50	39.66	38.92	39.52	2540434
2021-12-01	40.12	41.92	39.95	40.88	1807833
2021-12-02	41.13	41.97	39.87	40.67	1461316
2021-12-03	39.65	40.44	37.63	38.07	1286357
2021-12-06	38.19	39.07	37.79	38.79	2309099
2021-12-07	40.00	41.16	40.00	40.34	1584553
2021-12-08	40.38	41.00	39.83	40.66	1027392
2021-12-09	40.20	40.80	39.44	39.44	975358
2021-12-10	39.54	40.31	39.25	40.31	1497597
2021-12-13	40.33	40.47	35.91	36.25	2412989
2021-12-14	35.71	36.91	35.10	35.23	3033437
2021-12-15	35.02	35.44	33.15	34.11	3117941
2021-12-16	34.51	34.95	33.18	33.19	1598267
2021-12-17	33.00	35.08	32.99	34.99	2099590
2021-12-20	34.09	35.11	33.73	34.51	1646116
2021-12-21	35.22	37.65	35.22	37.16	1524692
2021-12-22	36.08	36.86	35.92	36.39	527869
2021-12-23	36.45	37.36	36.00	37.25	702261
2021-12-27	37.14	37.61	35.88	36.78	396290
2021-12-28	36.75	37.28	36.44	36.52	375119
2021-12-29	36.19	36.60	35.12	35.51	521707
2021-12-30	35.41	37.82	35.40	37.49	1171736
2021-12-31	37.30	37.77	36.56	37.34	331014
2022-01-03	37.50	37.85	36.27	37.41	443715
2022-01-04	37.36	37.57	36.41	37.09	1293802
2022-01-05	36.81	36.98	35.57	35.70	639683
2022-01-06	35.84	37.48	35.55	36.42	875908
2022-01-07	36.50	37.52	36.13	36.77	1042581
2022-01-10	36.77	36.92	34.32	34.61	1648114
2022-01-11	34.56	36.03	34.08	35.78	2820452
2022-01-12	36.58	37.28	35.68	37.09	2703157
2022-01-13	36.53	37.00	34.10	34.17	1999808
2022-01-14	34.82	35.15	33.21	34.26	2018876
2022-01-18	33.85	34.61	33.33	34.25	1914948
2022-01-19	34.55	35.56	34.00	34.80	1061212
2022-01-20	37.60	37.85	36.01	36.13	2805997
2022-01-21	36.36	38.06	35.40	36.95	3313700
2022-01-24	37.25	38.99	36.49	38.68	2816735
2022-01-25	38.00	38.96	37.39	38.51	1823817
2022-01-26	39.40	39.79	37.33	37.49	1469866
2022-01-27	37.25	37.27	35.82	35.91	1225680
2022-01-28	36.14	37.06	35.32	37.01	1091689
2022-01-31	37.94	39.72	37.89	39.52	1618701
2022-02-01	39.20	39.75	38.71	39.40	601588
2022-02-02	39.63	39.63	38.33	38.81	479254
2022-02-03	38.49	38.93	37.95	38.14	432411
2022-02-04	38.94	40.95	38.67	40.47	1319055
2022-02-07	41.44	41.48	39.56	40.78	1286865
2022-02-08	40.78	42.16	40.78	41.59	1412127
2022-02-09	43.00	43.67	42.83	43.12	1541250
2022-02-10	42.75	44.77	42.64	44.41	2307178
2022-02-11	44.36	45.98	44.28	44.67	1222490
2022-02-14	44.31	44.75	43.33	43.78	1426246
2022-02-15	44.41	45.90	44.32	45.62	1321703
2022-02-16	45.41	45.94	44.96	45.41	1111113
2022-02-17	45.26	45.75	44.75	44.90	668142
2022-02-18	44.52	44.95	43.01	43.76	1239793
2022-02-22	42.48	43.62	41.98	42.59	1777553
2022-02-23	42.86	42.97	40.96	41.42	1180100
2022-02-24	39.23	41.97	39.21	41.95	1306507
2022-02-25	42.13	42.37	40.72	41.51	946809
2022-02-28	40.74	41.59	40.16	41.36	1988625
2022-03-01	41.04	41.78	40.68	41.39	919723
2022-03-02	41.83	43.46	41.67	42.97	1981510
2022-03-03	42.97	44.37	41.66	42.11	1196450
2022-03-04	41.49	41.85	38.09	38.40	1840731
2022-03-07	37.85	38.50	33.38	33.38	2826458
2022-03-08	34.93	34.93	32.30	33.47	3160445
2022-03-09	35.18	36.55	34.47	35.49	2116043
2022-03-10	33.37	33.50	30.85	31.03	4165212
2022-03-11	31.16	31.72	27.22	27.23	7223112
2022-03-14	23.76	25.33	21.98	22.28	7868101
2022-03-15	22.34	24.93	22.18	24.79	6623435
2022-03-16	30.79	33.34	28.48	33.34	6778144
2022-03-17	31.71	33.08	30.70	32.65	2710461
2022-03-18	32.26	34.39	31.70	32.87	3685972
2022-03-21	31.98	32.79	30.74	31.25	1474425
2022-03-22	32.99	34.14	32.12	33.94	2452890
2022-03-23	32.01	33.99	31.98	32.86	2447474
2022-03-24	32.25	33.46	31.28	32.87	1660454
2022-03-25	31.66	32.65	31.20	32.00	1374714
2022-03-28	32.00	33.37	31.51	32.56	1159315
2022-03-29	34.27	34.89	32.63	32.70	2126420
2022-03-30	33.00	34.68	32.43	34.14	3914773
2022-03-31	33.96	34.44	32.28	32.99	1874308
2022-04-01	35.14	36.23	34.30	35.06	2165349
2022-04-04	36.05	36.69	35.39	35.93	1593974
2022-04-05	35.41	35.79	34.14	34.50	1324477
2022-04-06	34.00	34.81	32.91	34.32	1618867
2022-04-07	33.71	35.12	32.08	32.76	1668586
2022-04-08	32.64	33.18	32.08	32.24	1462718
2022-04-11	31.16	31.86	30.52	30.59	1551279
2022-04-12	32.34	32.86	31.14	31.33	1708896
2022-04-13	32.02	34.13	31.48	33.83	2076731
2022-04-14	33.35	33.83	33.16	33.43	1027428
2022-04-18	33.11	33.11	31.80	32.05	1082021
2022-04-19	31.74	33.13	31.65	32.87	1091262
2022-04-20	32.88	33.58	31.47	32.22	1311597
2022-04-21	32.22	32.22	29.12	29.14	3026787
2022-04-22	30.57	31.62	29.71	29.90	1590161
2022-04-25	28.80	30.10	28.54	30.02	1080878
2022-04-26	29.83	29.83	28.66	28.85	1872625
2022-04-27	29.45	31.47	29.45	30.49	1605553
2022-04-28	31.17	31.32	29.58	30.17	1303966
2022-04-29	32.00	32.43	30.13	30.24	3282944
2022-05-02	29.84	30.98	29.49	30.19	1108540
2022-05-03	30.91	31.50	30.08	30.17	1982982
2022-05-04	30.09	31.50	29.22	31.36	1334358
2022-05-05	30.20	30.67	28.59	29.02	2012656
2022-05-06	28.43	28.62	26.60	26.77	1488123
2022-05-09	25.77	26.17	24.82	25.36	2532134
2022-05-10	26.50	26.86	25.63	25.87	1560611
2022-05-11	27.55	28.29	26.11	26.30	1835825
2022-05-12	27.29	27.46	25.50	26.41	1978811
2022-05-13	27.77	29.76	27.31	29.52	2261148
2022-05-16	29.15	30.64	28.36	28.45	1229669
2022-05-17	30.28	30.84	29.04	29.64	1634878
2022-05-18	29.22	29.94	28.48	28.89	1055453
2022-05-19	28.72	29.36	28.26	28.78	947939
2022-05-20	29.36	29.78	28.14	28.62	927295
2022-05-23	28.43	28.64	27.76	28.21	934567
2022-05-24	27.27	27.68	26.55	26.78	1881669
2022-05-25	27.15	28.04	26.97	27.30	1794842
2022-05-26	27.91	30.33	27.84	30.29	1804989
2022-05-27	30.64	31.17	30.32	30.76	1321752
2022-05-31	32.74	33.43	32.23	32.50	3413890
2022-06-01	32.77	33.84	32.01	32.34	1098299
2022-06-02	32.38	32.96	31.37	32.48	1128162
2022-06-03	31.88	32.57	31.77	32.08	688897
2022-06-06	33.99	35.20	33.14	33.85	1451883
2022-06-07	33.35	34.21	33.28	33.81	817827
2022-06-08	34.00	35.50	33.84	35.44	1967613
2022-06-09	33.34	33.95	32.48	32.71	1945451
2022-06-10	32.33	32.84	31.09	31.32	1219843
2022-06-13	30.31	30.60	28.87	29.63	1450518
2022-06-14	30.55	30.87	29.31	30.75	842615
2022-06-15	30.84	32.20	29.90	31.58	1260435
2022-06-16	30.30	31.16	29.18	29.74	1456472
2022-06-17	31.58	32.04	30.76	31.07	1318452
2022-06-21	33.30	33.40	32.14	32.80	1698255
2022-06-22	32.42	33.56	32.35	32.61	1029283
2022-06-23	33.26	33.96	32.08	32.92	1462810
2022-06-24	33.59	35.58	33.59	35.56	2582094
2022-06-27	36.71	38.77	35.60	35.77	2404483
2022-06-28	39.59	39.67	36.80	38.36	5509618
2022-06-29	39.07	39.13	36.48	37.37	3176737
2022-06-30	38.13	38.32	36.44	38.10	3648702
2022-07-01	39.15	39.16	37.71	39.12	1111503
2022-07-05	37.30	38.11	35.92	38.00	3194082
2022-07-06	36.75	37.24	35.71	37.07	2070746
2022-07-07	37.75	39.79	37.69	39.49	2223266
2022-07-08	38.48	39.93	38.48	39.65	1951484
2022-07-11	36.89	37.53	36.71	37.38	2061813
2022-07-12	37.00	38.23	36.97	37.43	1439124
2022-07-13	37.33	39.16	36.81	38.93	2024157
2022-07-14	38.34	39.40	38.34	38.88	1346040
2022-07-15	38.14	38.62	37.49	38.43	1557499
2022-07-18	39.50	41.07	39.45	39.51	1911585
2022-07-19	39.80	40.18	39.35	40.00	1121800
2022-07-20	40.30	40.36	39.74	39.97	1476498
2022-07-21	40.64	40.64	39.97	40.44	1210050
2022-07-22	40.50	40.62	39.68	39.97	1034046
2022-07-25	40.45	40.50	39.45	39.91	1213407
2022-07-26	40.50	40.50	39.89	39.97	681817
2022-07-27	40.15	40.87	39.84	40.68	1331983
2022-07-28	40.36	40.68	38.55	39.49	2026370
2022-07-29	38.53	39.27	38.19	38.35	1462063
2022-08-01	37.95	38.17	36.36	37.52	1415154
2022-08-02	36.79	39.16	36.79	38.42	997559
2022-08-03	38.15	39.19	37.77	38.57	707393
2022-08-04	39.76	40.26	39.44	39.76	556256
2022-08-05	39.40	40.01	39.33	39.76	452601
2022-08-08	39.39	40.28	38.23	38.55	678857
2022-08-09	38.60	38.94	38.31	38.72	371382
2022-08-10	38.06	39.32	37.89	39.05	539692
2022-08-11	39.65	40.31	39.35	39.78	886408
2022-08-12	39.33	40.13	39.14	39.97	744134
2022-08-15	39.57	40.15	39.45	40.00	754856
2022-08-16	39.51	40.25	39.51	39.99	802145
2022-08-17	40.00	40.12	39.29	39.58	435883
2022-08-18	39.54	39.85	38.66	39.47	946220
2022-08-19	39.44	40.20	38.83	38.93	810095
2022-08-22	38.82	39.40	38.37	39.02	735506
2022-08-23	38.95	39.01	38.25	38.91	489974
2022-08-24	38.12	39.47	38.02	38.91	910120
2022-08-25	40.00	40.67	39.79	40.29	1628852
2022-08-26	41.51	41.54	40.24	40.31	1120383
2022-08-29	39.75	40.37	38.71	38.80	1438211
2022-08-30	38.30	38.96	35.60	36.21	2170134
2022-08-31	36.30	37.84	35.94	37.63	2093505
2022-09-01	36.37	36.95	35.57	36.00	956414
2022-09-02	35.82	35.85	35.18	35.32	744539
2022-09-06	34.79	35.00	33.60	33.76	2483751
2022-09-07	33.76	34.42	33.54	34.29	1453892
2022-09-08	33.45	34.50	32.96	34.46	980117
2022-09-09	34.54	36.23	34.38	36.03	1489384
2022-09-12	36.30	36.37	35.78	36.31	648570
2022-09-13	35.30	36.38	35.14	35.54	1057221
2022-09-14	35.45	36.07	34.77	36.01	880587
2022-09-15	35.71	37.36	35.68	36.58	1144916
2022-09-16	36.07	36.43	35.27	35.55	1031242
2022-09-19	35.14	36.39	35.03	35.86	699465
2022-09-20	36.42	37.23	36.11	36.43	740523
2022-09-21	36.10	36.41	33.79	34.01	1472326
2022-09-22	33.91	34.57	33.03	33.06	1202327
2022-09-23	32.69	33.36	32.57	33.25	808057
2022-09-26	34.41	36.01	33.99	35.30	1432708
2022-09-27	36.85	37.25	35.27	35.62	2330365
2022-09-28	35.00	36.07	34.01	35.85	1325909
2022-09-29	34.47	35.07	34.27	34.84	1057973
2022-09-30	34.34	34.59	33.45	33.54	1178019
2022-10-03	33.76	36.21	33.36	35.82	882790
2022-10-04	36.78	38.00	36.43	37.67	1387848
2022-10-05	37.83	37.95	37.15	37.23	800837
2022-10-06	36.83	37.17	36.03	36.18	410177
2022-10-07	35.26	35.78	34.51	34.66	533622
2022-10-10	33.20	33.47	30.90	31.03	1249166
2022-10-11	30.49	31.92	29.71	31.05	990515
2022-10-12	30.99	31.49	30.52	31.04	715699
2022-10-13	29.58	31.56	29.51	30.66	718314
2022-10-14	31.29	31.54	30.37	30.41	733989
2022-10-17	31.20	32.23	31.19	32.00	691240
2022-10-18	32.35	32.79	31.36	31.58	608844
2022-10-19	30.41	30.88	28.67	28.72	937301
2022-10-20	29.53	30.03	29.11	29.49	1133065
2022-10-21	29.32	30.44	28.87	30.20	1282691
2022-10-24	26.06	26.80	24.38	25.82	3568977
2022-10-25	27.23	29.17	26.80	26.84	2528327
2022-10-26	28.00	30.63	27.36	30.37	3512038
2022-10-27	29.45	29.91	28.50	29.47	1320622
2022-10-28	27.68	28.34	26.53	27.90	2028289
2022-10-31	27.42	27.83	26.96	27.08	1365010
2022-11-01	30.39	30.57	29.24	30.00	2145749
2022-11-02	30.68	32.65	30.17	31.55	3536651
2022-11-03	30.93	33.09	30.93	32.98	1408102
2022-11-04	35.88	36.57	33.65	35.20	3331967
2022-11-07	35.20	35.66	33.75	33.96	2139916
2022-11-08	33.68	34.03	32.95	34.02	1047944
2022-11-09	32.79	33.16	31.76	31.78	1087971
2022-11-10	34.00	34.24	33.31	33.59	975450
2022-11-11	36.00	37.95	35.51	37.74	2805295
2022-11-14	38.27	38.38	36.61	36.65	1832174
2022-11-15	38.52	38.91	36.95	37.72	1286204
2022-11-16	37.00	38.28	36.56	37.91	2774455
2022-11-17	37.00	39.00	36.88	38.79	1306010
2022-11-18	37.48	38.02	37.12	37.38	677902
2022-11-21	36.17	36.67	35.07	35.53	1424500
2022-11-22	34.55	35.39	34.20	34.98	2475493
2022-11-23	35.07	35.32	33.66	34.17	1144323
2022-11-25	33.07	33.70	32.16	33.34	869474
2022-11-28	33.31	36.08	33.31	35.63	1912789
2022-11-29	37.30	37.36	35.65	36.06	2119875
2022-11-30	38.85	39.07	37.68	38.28	5463002
2022-12-01	38.07	38.15	36.77	37.65	2306234
2022-12-02	37.19	40.24	37.19	39.86	2790618
2022-12-05	41.78	42.89	41.00	42.07	3782333
2022-12-06	42.00	42.82	40.73	42.75	2107016
2022-12-07	41.17	41.69	39.52	41.27	2144546
2022-12-08	43.00	44.24	42.39	43.36	2309765
2022-12-09	44.00	44.18	42.65	42.98	1208799
2022-12-12	41.87	42.63	41.87	42.53	914236
2022-12-13	44.00	44.33	43.20	43.54	1625624
2022-12-14	43.19	43.97	42.81	43.26	1007088
2022-12-15	43.48	43.89	42.26	42.50	777298
2022-12-16	42.52	43.49	42.29	42.64	723686
2022-12-19	42.03	42.23	41.15	41.55	811228
2022-12-20	40.69	42.02	40.52	41.56	730917
2022-12-21	41.32	42.96	40.87	42.91	515303
2022-12-22	43.88	44.06	42.56	42.80	639438
2022-12-23	42.61	43.22	41.41	41.72	393530
2022-12-27	42.36	43.34	42.01	43.24	841013
2022-12-28	43.40	43.63	41.97	42.07	1272251
2022-12-29	42.75	43.07	41.61	42.97	696775
2022-12-30	42.10	42.95	41.87	42.42	674634
2023-01-03	44.00	44.10	41.89	42.90	2890868
2023-01-04	44.59	45.97	44.42	45.60	2217160
2023-01-05	44.57	45.04	43.30	44.90	2200418
2023-01-06	43.83	44.02	43.00	43.69	1590739
2023-01-09	44.30	45.51	43.75	43.80	2878702
2023-01-10	42.51	44.85	42.50	44.19	5093010
2023-01-11	44.80	45.89	44.20	45.50	3419041
2023-01-12	44.99	47.46	44.98	46.74	2070511
2023-01-13	47.52	49.06	47.18	47.59	3848446
2023-01-17	46.50	46.76	44.89	45.39	3120224
2023-01-18	45.40	46.16	44.58	45.02	2383802
2023-01-19	46.00	47.25	45.56	46.90	2290618
2023-01-20	48.96	49.02	48.05	48.48	1335803
2023-01-23	48.28	48.96	48.20	48.72	1060172
2023-01-24	48.33	49.10	48.00	48.98	1017129
2023-01-25	49.34	49.96	48.99	49.78	616980
2023-01-26	50.57	50.99	49.88	50.97	1622380
2023-01-27	50.61	50.88	50.04	50.23	608643
2023-01-30	47.99	49.89	47.56	48.75	2380735
2023-01-31	47.50	48.57	47.28	47.48	1684206
2023-02-01	48.91	49.30	47.08	47.98	1152895
2023-02-02	47.71	47.80	46.86	47.51	1350539
2023-02-03	47.24	47.78	46.53	46.68	1156677
2023-02-06	45.95	46.51	44.35	46.39	1622655
2023-02-07	47.29	49.10	47.23	48.92	1658103
2023-02-08	49.06	50.08	48.89	49.36	1172106
2023-02-09	50.30	51.93	50.30	51.35	1882769
2023-02-10	50.77	51.38	50.15	51.00	1318580
2023-02-13	52.00	53.52	51.94	52.49	2002263
2023-02-14	52.10	52.53	51.21	51.89	1022229
2023-02-15	50.81	51.91	50.65	51.90	1407673
2023-02-16	52.13	52.22	51.19	51.81	930035
2023-02-17	50.39	50.99	48.89	49.22	1375710
2023-02-21	48.90	49.94	48.68	49.50	1282507
2023-02-22	49.66	50.71	49.57	50.29	1096520
2023-02-23	51.13	51.42	50.05	50.25	719971
2023-02-24	48.89	48.96	47.42	47.65	1822662
2023-02-27	48.25	48.49	46.82	47.16	1735524
2023-02-28	46.62	48.33	46.55	47.37	1746594
2023-03-01	50.28	50.61	49.79	49.99	2100252
2023-03-02	50.11	51.58	49.60	51.55	1200169
2023-03-03	51.59	52.08	51.59	52.01	1153176
2023-03-06	52.00	52.20	51.22	51.85	1271240
2023-03-07	51.85	52.54	50.55	50.63	1036638
2023-03-08	50.10	51.22	49.72	51.04	1143963
2023-03-09	49.25	49.86	47.70	47.79	1453859
2023-03-10	48.09	49.49	47.86	48.31	1528576
2023-03-13	48.57	50.26	48.41	49.12	1389401
2023-03-14	48.80	50.29	48.80	49.35	2793041
2023-03-15	48.26	48.37	46.95	48.29	1817656
2023-03-16	47.14	49.26	47.03	49.05	1096438
2023-03-17	49.78	49.78	47.15	47.44	2044469
2023-03-20	46.61	48.18	46.58	47.51	1483810
2023-03-21	47.91	48.88	47.60	48.59	1952622
2023-03-22	49.28	49.60	48.54	48.80	834592
2023-03-23	49.84	50.77	48.67	49.09	1434249
2023-03-24	48.96	49.16	47.26	47.49	847214
2023-03-27	48.60	50.21	46.37	47.38	1550017
2023-03-28	48.50	49.93	47.72	47.94	1290091
2023-03-29	47.94	48.10	46.81	47.11	997870
2023-03-30	47.11	48.84	47.06	48.77	1556642
2023-03-31	48.80	49.53	48.68	48.98	1562492
2023-04-03	49.38	49.82	49.20	49.65	1659870
2023-04-04	49.05	49.98	48.06	49.38	846654
2023-04-05	49.00	49.24	48.02	48.50	752752
2023-04-06	48.75	50.32	48.33	50.12	1191834
2023-04-10	50.03	50.19	49.29	49.71	546022
2023-04-11	50.49	50.89	49.53	49.57	818986
2023-04-12	49.01	49.70	47.27	47.54	1553754
2023-04-13	48.19	48.68	47.64	47.78	844031
2023-04-14	47.50	47.57	46.44	47.15	1075782
2023-04-17	48.87	49.53	48.43	49.36	1941860
2023-04-18	49.76	49.98	49.40	49.60	550786
2023-04-19	49.52	50.00	49.44	49.58	1602288
2023-04-20	49.21	49.64	48.20	48.21	1063383
2023-04-21	48.00	48.18	46.60	47.02	845881
2023-04-24	46.00	46.14	44.55	45.04	2117353
2023-04-25	44.84	45.22	44.06	44.97	1154084
2023-04-26	45.51	47.74	45.51	46.17	1222891
2023-04-27	45.87	46.54	44.97	45.57	1424471
2023-04-28	45.79	47.10	45.68	46.90	1046308
2023-05-01	46.34	46.85	45.82	45.97	574581
2023-05-02	46.00	46.11	44.84	44.93	1220696
2023-05-03	44.55	44.99	44.00	44.87	1793148
2023-05-04	45.07	45.73	44.46	45.20	1103933
2023-05-05	45.15	45.56	44.53	45.06	1051301
2023-05-08	44.51	45.12	43.55	44.00	1288150
2023-05-09	42.00	42.91	41.39	42.01	2101282
2023-05-10	41.88	42.00	41.12	41.67	3264041
2023-05-11	41.89	43.06	41.50	42.88	1624648
2023-05-12	42.16	42.68	41.75	41.75	1216161
2023-05-15	42.21	43.85	42.17	43.72	928967
2023-05-16	42.72	43.61	42.13	42.82	1097905
2023-05-17	42.01	42.69	41.77	42.27	1545470
2023-05-18	42.43	43.09	40.94	41.51	1502598
2023-05-19	41.38	42.35	40.97	41.62	1259796
2023-05-22	42.43	42.49	41.50	41.98	1208488
2023-05-23	40.95	40.97	39.84	39.94	1917077
2023-05-24	39.17	39.69	37.15	37.44	3369920
2023-05-25	37.50	38.61	37.20	38.04	2526803
2023-05-26	38.30	38.76	37.36	37.94	1114375
2023-05-30	38.30	39.46	36.42	36.99	2908349
2023-05-31	37.50	37.50	35.55	36.62	2286692
2023-06-01	36.64	38.05	36.23	37.50	2506003
2023-06-02	38.89	40.61	38.84	40.44	2338887
2023-06-05	40.39	41.08	40.15	40.87	1376608
2023-06-06	40.91	42.34	40.30	42.31	2519128
2023-06-07	42.28	42.82	41.86	42.46	1881103
2023-06-08	42.41	44.09	41.97	43.69	1964183
2023-06-09	43.70	43.70	42.88	43.07	3231029
2023-06-12	42.91	43.78	42.63	43.50	2058181
2023-06-13	44.49	45.04	43.72	44.07	1997538
2023-06-14	44.28	44.74	43.80	44.40	1526043
2023-06-15	45.23	45.37	43.86	44.28	2108576
2023-06-16	44.21	44.21	42.87	43.00	1796423
2023-06-20	41.80	42.12	40.54	40.67	1288661
2023-06-21	40.43	40.75	39.39	39.67	1795333
2023-06-22	39.66	40.02	39.19	39.69	832910
2023-06-23	39.01	39.23	38.25	38.39	1153890
2023-06-26	38.63	39.25	38.63	38.98	839414
2023-06-27	39.48	40.46	39.27	39.93	1022856
2023-06-28	39.52	39.71	38.68	39.10	925531
2023-06-29	38.33	39.03	38.05	38.24	697010
2023-06-30	38.75	39.08	38.46	38.78	593678
2023-07-03	39.61	40.39	39.52	40.03	728968
2023-07-05	39.50	40.01	38.71	39.63	642471
2023-07-06	38.71	39.35	37.62	38.07	1321391
2023-07-07	38.07	39.69	37.88	39.16	760140
2023-07-10	38.96	40.66	38.67	40.57	1022745
2023-07-11	40.84	41.90	40.70	41.73	1380879
2023-07-12	42.99	43.13	42.20	42.82	1322260
2023-07-13	43.30	44.05	42.91	43.89	1465108
2023-07-14	43.54	44.44	43.01	44.33	1740045
2023-07-17	43.69	43.85	42.76	43.44	968157
2023-07-18	43.00	43.54	41.40	41.44	861704
2023-07-19	41.77	42.64	40.68	40.93	909360
2023-07-20	40.55	41.34	40.29	41.23	783101
2023-07-21	41.34	41.77	41.27	41.46	477342
2023-07-24	40.87	42.99	40.31	42.77	2057949
2023-07-25	44.07	44.51	42.30	42.69	1438331
2023-07-26	42.66	44.47	42.42	43.87	1413523
2023-07-27	44.50	45.33	43.52	43.69	1583953
2023-07-28	45.75	47.92	45.54	47.74	1763877
2023-07-31	47.97	48.25	47.16	48.04	1043612
2023-08-01	46.80	46.80	45.50	46.12	857765
2023-08-02	45.12	45.53	43.73	44.14	1484005
2023-08-03	45.32	46.17	44.86	46.13	1797891
2023-08-04	46.07	46.54	45.62	45.96	990242
2023-08-07	46.49	46.92	45.84	46.55	790673
2023-08-08	45.36	46.86	44.61	46.73	1172123
2023-08-09	47.00	47.99	45.50	47.79	1349874
2023-08-10	48.04	48.84	46.71	46.93	980041
2023-08-11	45.08	45.56	44.31	44.99	1595701
2023-08-14	44.22	46.24	44.02	45.86	1171374
2023-08-15	45.77	46.24	45.29	45.96	1210146
2023-08-16	45.45	45.49	44.13	45.25	831934
2023-08-17	46.34	46.62	44.87	44.89	986933
2023-08-18	43.45	44.27	42.93	43.92	1619715
2023-08-21	43.16	43.40	41.86	43.11	1800924
2023-08-22	43.36	43.90	42.69	43.28	1491330
2023-08-23	43.89	44.93	43.89	44.92	1612562
2023-08-24	45.15	45.51	42.48	42.49	1690087
2023-08-25	41.52	41.69	39.77	40.26	2206131
2023-08-28	40.30	41.83	40.24	40.83	1828654
2023-08-29	41.10	41.88	40.72	41.15	2314774
2023-08-30	40.79	41.84	40.69	40.97	1267693
2023-08-31	40.48	41.06	39.78	40.28	2167718
2023-09-01	40.99	42.21	40.65	41.64	1073383
2023-09-05	40.37	41.11	39.39	40.76	1294955
2023-09-06	40.66	40.96	39.49	39.82	1198649
2023-09-07	38.60	38.84	38.20	38.35	1457982
2023-09-08	38.38	38.60	38.04	38.55	1597643
2023-09-11	39.00	39.00	39.00	39.00	89354
2023-09-12	38.58	40.04	38.58	39.79	869379
2023-09-13	39.79	40.27	39.28	39.86	788213
2023-09-14	40.38	41.41	40.22	40.76	890899
2023-09-15	40.75	41.17	40.30	40.63	826319
2023-09-18	40.46	41.28	40.41	41.05	1158693
2023-09-19	40.90	41.06	39.46	39.87	786934
2023-09-20	40.00	40.36	39.44	39.44	702829
2023-09-21	38.69	39.14	38.60	38.79	914394
2023-09-22	40.27	40.31	39.43	39.56	629944
2023-09-25	38.27	39.14	38.27	39.01	658996
2023-09-26	38.19	38.83	38.19	38.52	428780
2023-09-27	38.66	38.77	37.79	38.21	672981
2023-09-28	37.80	38.55	37.67	38.54	1262088
2023-09-29	39.51	39.92	39.32	39.43	912468
2023-10-02	39.40	39.42	38.48	38.88	668234
2023-10-03	38.01	38.46	37.55	37.64	451190
2023-10-04	37.47	37.95	37.16	37.47	765283
2023-10-05	37.25	37.49	36.71	37.39	680609
2023-10-06	37.61	38.14	37.25	37.87	1536738
2023-10-09	36.86	37.03	35.90	36.66	989626
2023-10-10	36.38	38.36	36.00	37.50	1629707
2023-10-11	37.80	37.87	36.70	37.19	982263
2023-10-12	37.12	37.40	35.70	36.05	1094262
2023-10-13	35.55	36.06	34.91	35.36	1740666
2023-10-16	35.10	35.87	34.47	35.68	1710484
2023-10-17	35.02	35.53	34.55	34.89	1216179
2023-10-18	34.05	34.70	33.86	34.40	1310899
2023-10-19	33.80	34.74	33.74	34.25	824876
2023-10-20	33.74	34.35	33.74	34.08	1036005
2023-10-23	34.41	37.17	34.05	36.10	2344073
2023-10-24	36.42	37.63	35.92	37.20	1473635
2023-10-25	36.91	37.20	36.48	36.54	1343897
2023-10-26	36.80	37.26	36.63	36.89	1147204
2023-10-27	38.07	38.19	37.33	37.45	1076346
2023-10-30	37.88	38.81	37.65	38.11	1942364
2023-10-31	37.70	37.97	36.47	37.66	1528269
2023-11-01	37.48	37.48	34.94	35.74	2400671
2023-11-02	35.95	36.06	35.38	35.59	1635066
2023-11-03	35.70	37.33	35.70	36.77	2285457
2023-11-06	37.32	37.44	35.77	36.07	1316331
2023-11-07	35.55	36.27	35.38	35.75	1036903
2023-11-08	35.55	36.02	35.41	35.46	586688
2023-11-09	35.18	35.31	34.59	34.61	967157
2023-11-10	33.90	34.90	33.90	34.81	1057520
2023-11-13	35.00	35.58	34.33	35.37	1099900
2023-11-14	36.03	36.79	35.45	36.01	966272
2023-11-15	36.53	38.08	36.41	36.91	1417002
2023-11-16	35.02	36.56	34.87	35.96	1298564
2023-11-17	36.19	36.44	35.82	36.15	958640
2023-11-20	36.68	38.09	35.91	37.94	2333671
2023-11-21	37.60	37.72	36.66	36.68	1845460
2023-11-22	36.91	37.62	36.01	36.88	1296616
2023-11-24	36.59	37.23	36.12	36.77	1005226
2023-11-27	37.28	37.28	36.41	36.80	1134769
2023-11-28	36.47	37.31	36.47	36.72	1588169
2023-11-29	36.12	36.67	35.15	35.15	1638289
2023-11-30	35.40	36.69	34.54	36.58	2313600
2023-12-01	36.30	36.30	35.61	36.10	880807
2023-12-04	35.56	36.23	35.27	36.17	1765566
2023-12-05	35.21	35.50	34.32	34.96	2584240
2023-12-06	35.32	35.59	34.86	34.91	1555787
2023-12-07	34.62	35.16	34.60	34.94	1308774
2023-12-08	34.44	34.76	33.95	34.57	1624083
2023-12-11	34.22	34.56	33.82	34.43	1522908
2023-12-12	34.68	35.21	33.81	35.04	2053540
2023-12-13	34.92	35.00	34.08	34.84	2622536
2023-12-14	35.08	35.41	34.13	34.38	2913640
2023-12-15	34.84	35.20	34.32	34.32	2165576
2023-12-18	34.50	34.63	33.89	34.36	1869816
2023-12-19	34.80	35.40	34.38	34.65	2570983
2023-12-20	33.43	34.20	33.10	33.39	1645880
2023-12-21	34.12	34.45	33.82	34.38	2357152
2023-12-22	33.85	34.45	33.76	34.25	1561932
2023-12-26	34.20	34.20	32.95	33.10	1741859
2023-12-27	32.96	33.16	32.45	33.03	1017491
2023-12-28	33.57	33.64	33.19	33.30	746589
2023-12-29	33.53	33.62	33.36	33.44	681487
2024-01-02	32.42	32.85	32.07	32.77	1717314
2024-01-03	32.62	33.56	32.40	33.50	1471941
2024-01-04	32.83	33.52	32.47	33.48	1682195
2024-01-05	33.41	33.98	33.12	33.67	1334829
2024-01-08	32.81	32.83	32.20	32.32	2411041
2024-01-09	31.54	31.80	31.14	31.24	2216913
2024-01-10	31.32	32.59	31.24	32.40	2355431
2024-01-11	33.07	33.22	32.51	33.20	2025326
2024-01-12	32.78	33.65	32.78	33.02	1118077
2024-01-16	32.23	32.99	32.18	32.36	3761141
2024-01-17	31.13	31.60	30.65	30.93	3030722
2024-01-18	31.42	32.11	31.22	31.42	2515951
2024-01-19	31.03	31.87	30.79	31.82	1490183
2024-01-22	30.61	31.30	30.20	31.17	2370048
2024-01-23	32.50	33.25	32.16	32.86	1629367
2024-01-24	33.94	34.13	33.04	33.30	1736088
2024-01-25	33.78	34.51	33.54	33.77	1220940
2024-01-26	33.66	34.22	33.55	33.93	743358
2024-01-29	34.00	34.20	32.97	33.58	1151934
2024-01-30	32.88	33.08	31.85	31.90	1202777
2024-01-31	31.55	32.24	31.38	31.77	2132858
2024-02-01	31.87	31.99	31.49	31.80	1350855
2024-02-02	31.10	31.45	31.00	31.20	1298471
2024-02-05	31.30	31.89	31.02	31.64	1680371
2024-02-06	32.94	33.03	32.39	32.68	1583164
2024-02-07	31.87	32.20	31.60	31.93	1637103
2024-02-08	31.93	32.27	31.74	31.97	2119856
2024-02-09	32.17	32.17	31.44	31.89	791632
2024-02-12	31.95	32.85	31.90	32.30	1559578
2024-02-13	31.96	32.30	31.78	31.89	787222
2024-02-14	32.54	33.47	32.33	33.47	1394131
2024-02-15	33.84	36.24	33.77	36.17	10175208
2024-02-16	37.15	37.59	36.46	36.94	2451481
2024-02-20	37.24	37.41	35.90	35.97	2698325
2024-02-21	37.02	37.37	35.89	36.73	2908825
2024-02-22	36.95	37.70	36.79	37.58	2200960
2024-02-23	38.30	39.56	38.21	39.39	3380073
2024-02-26	39.08	39.12	37.57	37.61	2294397
2024-02-27	38.62	38.62	37.59	37.60	2049180
2024-02-28	37.18	37.88	36.95	37.56	1883053
2024-02-29	37.88	38.40	36.41	36.56	2201312
2024-03-01	36.90	37.00	35.71	36.03	1585219
2024-03-04	35.24	35.29	33.88	34.07	2478489
2024-03-05	33.46	34.97	33.31	34.43	1466447
2024-03-06	35.53	35.72	34.15	34.33	1636052
2024-03-07	34.01	34.48	33.82	34.46	1055347
2024-03-08	34.27	35.12	34.27	34.74	1413382
2024-03-11	35.68	36.20	35.37	36.04	1183351
2024-03-12	37.39	38.54	37.23	38.02	2910633
2024-03-13	37.89	39.70	37.89	39.31	2787429
2024-03-14	39.00	39.00	38.14	38.68	1589370
2024-03-15	38.52	39.32	38.50	39.09	3490260
2024-03-18	39.47	39.47	38.70	39.00	1125665
2024-03-19	39.20	39.80	38.98	39.74	1702982
2024-03-20	40.00	40.21	38.32	39.20	2990033
2024-03-21	39.00	39.16	37.05	37.22	2099165
2024-03-22	37.00	38.14	36.95	37.80	1621647
2024-03-25	38.00	38.14	37.42	37.56	1149391
2024-03-26	37.62	38.77	37.31	38.65	1802972
2024-03-27	38.46	38.79	38.20	38.65	1104120
2024-03-28	38.60	39.20	38.30	38.70	2670798
2024-04-01	39.00	39.93	39.00	39.10	1532671
2024-04-02	39.81	40.34	39.55	40.32	1791668
2024-04-03	39.32	41.07	39.05	41.05	1726935
2024-04-04	41.19	41.19	39.99	40.26	1943045
2024-04-05	40.30	40.67	39.99	40.60	1192143
2024-04-08	40.81	41.22	40.26	40.57	3067026
2024-04-09	40.89	41.09	39.57	39.99	1400752
2024-04-10	40.22	40.59	39.54	39.82	1520012
2024-04-11	40.00	40.07	39.17	39.39	1308450
2024-04-12	38.32	38.48	37.42	37.48	1218776
2024-04-15	38.45	39.02	38.06	38.59	1016600
2024-04-16	37.87	38.55	37.54	38.24	1007062
2024-04-17	38.47	38.63	37.57	37.74	712503
2024-04-18	38.15	38.15	37.20	37.36	667064
2024-04-19	37.03	37.14	36.61	36.89	1338824
2024-04-22	37.74	37.91	37.25	37.75	968085
2024-04-23	38.41	39.41	38.41	38.65	927195
2024-04-24	39.42	39.87	38.86	39.16	840830
2024-04-25	38.97	39.87	38.81	39.74	688725
2024-04-26	40.40	40.86	39.89	40.06	859560
2024-04-29	39.94	39.98	39.05	39.42	1540907
2024-04-30	37.71	38.51	36.59	36.71	2788035
2024-05-01	36.63	38.03	36.43	37.49	2230583
2024-05-02	38.35	40.20	38.35	39.74	1761205
2024-05-03	40.59	41.27	40.44	40.98	1936486
2024-05-06	41.46	42.06	40.88	40.93	1391766
2024-05-07	40.74	40.79	39.61	40.17	1768217
2024-05-08	39.42	40.30	39.15	39.89	1287703
2024-05-09	39.39	39.95	39.00	39.86	771547
2024-05-10	40.33	40.40	39.74	39.95	1136308
2024-05-13	40.23	41.00	39.67	40.70	969673
2024-05-14	40.21	41.68	40.00	41.29	1395146
2024-05-15	41.35	41.48	40.16	40.64	905256
2024-05-16	41.19	42.21	41.01	42.04	1521737
2024-05-17	40.67	41.79	40.55	41.33	1388777
2024-05-20	40.42	41.56	39.51	39.72	1555133
2024-05-21	38.76	38.86	37.35	37.76	2847555
2024-05-22	37.61	37.72	36.91	36.93	1428196
2024-05-23	36.05	36.89	35.82	36.05	1869712
2024-05-24	35.91	36.86	35.75	36.43	1974658
2024-05-28	36.84	38.35	36.44	38.15	3102797
2024-05-29	37.13	37.99	37.05	37.50	2512281
2024-05-30	37.50	37.74	37.08	37.57	1768942
2024-05-31	36.84	37.54	36.56	37.23	4584798
2024-06-03	37.82	37.86	36.24	36.64	1295430
2024-06-04	36.73	36.78	35.57	35.79	1514560
2024-06-05	35.80	35.98	35.46	35.63	1590465
2024-06-06	35.60	36.47	35.33	36.07	1878034
2024-06-07	35.94	36.07	34.80	34.85	1591489
2024-06-10	34.68	34.99	34.56	34.80	602848
2024-06-11	34.50	34.50	34.10	34.14	1718336
2024-06-12	34.30	34.71	34.30	34.49	1729321
2024-06-13	34.63	35.18	34.13	34.17	1980816
2024-06-14	34.00	34.50	33.64	34.12	1637712
2024-06-17	34.12	34.70	33.91	34.54	1172531
2024-06-18	34.56	35.23	34.39	34.62	1194723
2024-06-20	34.67	34.67	33.56	33.74	1773641
2024-06-21	33.85	34.17	33.57	33.67	1698250
2024-06-24	33.65	34.56	33.55	34.17	1145827
2024-06-25	33.90	33.92	33.44	33.66	912598
2024-06-26	33.59	33.82	33.12	33.59	773155
2024-06-27	33.59	33.60	33.23	33.59	1875985
2024-06-28	33.51	33.51	33.16	33.32	1649884
2024-07-01	33.71	33.73	33.04	33.46	1685703
2024-07-02	33.08	33.71	32.76	33.32	2005093
2024-07-03	33.77	34.00	33.18	33.45	1247377
2024-07-05	32.83	33.10	31.81	31.93	1828334
2024-07-08	31.67	31.90	30.77	30.85	2964463
2024-07-09	30.94	31.43	30.67	31.06	3026291
2024-07-10	30.87	31.29	30.58	30.66	1511586
2024-07-11	31.30	32.50	31.29	32.17	2689837
2024-07-12	32.61	33.21	32.50	32.80	2309641
2024-07-15	32.50	32.78	31.71	31.79	2007448
2024-07-16	31.76	32.40	31.54	32.19	1810971
2024-07-17	32.11	32.29	31.30	31.35	1287292
2024-07-18	31.12	31.93	31.06	31.12	2180464
2024-07-19	31.00	31.13	29.87	30.10	2124375
2024-07-22	30.58	31.20	30.10	31.08	2332861
2024-07-23	31.20	31.30	30.38	30.71	3171395
2024-07-24	30.46	30.88	30.14	30.63	1717043
2024-07-25	30.50	31.55	30.25	31.10	1446055
2024-07-26	31.23	31.31	30.93	31.10	810327
2024-07-29	30.80	31.19	29.94	30.15	2254656
2024-07-30	29.96	30.00	29.43	29.62	1943165
2024-07-31	30.30	30.48	29.92	30.00	1436223
2024-08-01	29.68	29.72	28.40	28.55	2074666
2024-08-02	27.86	28.32	27.03	28.23	1943695
2024-08-05	28.18	28.65	27.66	28.49	2060903
2024-08-06	28.01	29.26	28.01	28.82	2944235
2024-08-07	28.66	28.92	27.36	27.56	3048926
2024-08-08	27.70	28.89	27.41	28.87	1955312
2024-08-09	28.98	29.20	28.47	28.77	941714
2024-08-12	28.80	29.42	28.72	29.12	1357193
2024-08-13	29.23	29.48	28.60	29.09	1085587
2024-08-14	28.45	28.72	27.88	28.20	1074576
2024-08-15	28.55	28.88	28.27	28.58	1699388
2024-08-16	28.94	29.03	28.54	28.81	921299
2024-08-19	28.81	29.27	28.70	29.02	1276938
2024-08-20	29.41	29.50	27.52	27.67	2522685
2024-08-21	28.25	28.64	27.92	28.52	2119443
2024-08-22	28.88	29.63	28.83	29.12	1937228
2024-08-23	29.16	29.25	28.68	29.08	1775267
2024-08-26	29.06	29.23	28.88	29.09	1467684
2024-08-27	29.40	29.71	28.95	29.45	1649996
2024-08-28	28.82	29.40	28.53	28.71	2027457
2024-08-29	29.30	30.93	29.30	30.52	1725339
2024-08-30	30.90	31.20	30.21	30.44	2364919
2024-09-03	29.05	30.00	29.05	29.57	1228361
2024-09-04	29.62	30.26	29.19	29.39	1382336
2024-09-05	29.57	30.09	29.20	29.74	1581029
2024-09-06	29.77	30.38	29.76	30.12	2963011
2024-09-09	29.90	30.08	29.75	29.90	1802229
2024-09-10	29.75	29.90	29.54	29.63	980807
2024-09-11	29.62	29.62	28.94	29.34	1202655
2024-09-12	29.51	29.52	28.27	28.73	1402481
2024-09-13	28.74	29.03	28.39	28.73	1110706
2024-09-16	28.87	29.07	28.32	28.74	893522
2024-09-17	28.81	29.41	28.75	29.03	1310473
2024-09-18	29.17	29.22	28.38	28.92	1192085
2024-09-19	29.47	29.87	28.95	29.87	2337316
2024-09-20	30.00	30.10	29.58	29.81	1090904
2024-09-23	29.75	30.03	29.11	29.63	1755478
2024-09-24	31.43	32.69	30.81	32.43	3646289
2024-09-25	31.51	31.90	31.21	31.34	1642992
2024-09-26	33.96	38.40	33.96	36.54	8587731
2024-09-27	37.88	38.50	37.61	37.69	3188476
2024-09-30	39.50	40.03	37.17	37.20	4269069
2024-10-01	37.55	38.94	37.09	38.86	2093614
2024-10-02	40.00	41.66	40.00	41.46	3434182
2024-10-03	39.26	40.60	39.15	40.42	1464438
2024-10-04	42.21	42.67	41.15	41.73	2075870
2024-10-07	42.37	42.98	41.00	41.45	2363554
2024-10-08	38.98	40.85	38.69	40.45	3661788
2024-10-09	39.53	40.65	39.14	40.42	1790836
2024-10-10	41.00	41.57	40.62	41.01	4050129
2024-10-11	40.00	40.92	39.70	40.33	1134163
2024-10-14	39.88	40.31	39.06	39.22	2189483
2024-10-15	37.98	38.59	37.65	37.80	3879756
2024-10-16	37.97	38.77	37.49	38.35	1744340
2024-10-17	37.69	37.79	36.49	36.83	2288988
2024-10-18	39.84	39.84	37.67	38.18	1816206
2024-10-21	37.27	37.31	36.73	37.09	847695
2024-10-22	37.21	38.00	36.91	37.70	2061130
2024-10-23	38.00	38.40	37.54	38.40	3640599
2024-10-24	38.50	38.60	37.72	37.97	1288903
2024-10-25	38.09	38.56	37.93	38.31	805169
2024-10-28	38.57	39.56	38.57	39.10	1125996
2024-10-29	39.09	39.35	38.53	38.76	1037539
2024-10-30	37.76	37.89	37.09	37.51	659050
2024-10-31	37.38	37.38	36.28	36.69	1340096
2024-11-01	36.83	37.64	36.83	37.62	1973251
2024-11-04	37.72	38.33	36.76	36.79	3465824
2024-11-05	37.67	37.85	36.67	37.24	980051
2024-11-06	36.00	36.82	35.58	36.64	2126991
2024-11-07	38.20	38.88	37.54	37.81	1875792
2024-11-08	37.69	38.20	36.78	37.00	1665224
2024-11-11	36.48	36.85	36.11	36.75	1359325
2024-11-12	35.81	36.21	35.61	35.93	1887330
2024-11-13	35.93	36.04	35.28	36.00	1412564
2024-11-14	35.67	35.83	35.20	35.36	1375781
2024-11-15	35.69	36.03	35.48	35.81	1190250
2024-11-18	36.11	36.38	35.90	36.13	1297174
2024-11-19	36.41	36.43	35.83	36.18	1357507
2024-11-20	36.09	36.74	35.87	36.00	1486888
2024-11-21	35.66	35.92	35.26	35.92	794914
2024-11-22	35.16	36.07	34.87	35.80	2267644
2024-11-25	35.02	35.28	34.68	35.17	3324586
2024-11-26	34.23	34.28	32.95	33.10	3901785
2024-11-27	33.13	33.25	31.72	32.03	5219029
2024-11-29	32.00	32.58	31.63	32.17	1893777
2024-12-02	32.24	33.02	32.16	32.98	3304143
2024-12-03	32.98	33.49	32.81	32.99	2890624
2024-12-04	32.96	33.12	32.25	32.99	2656323
2024-12-05	33.00	33.17	32.62	33.01	1750860
2024-12-06	32.62	33.09	32.62	32.87	2689785
2024-12-09	35.06	37.22	34.98	36.60	4535963
2024-12-10	35.19	35.72	33.66	33.86	2535721
2024-12-11	33.56	34.10	33.16	34.01	2632427
2024-12-12	34.08	34.54	33.44	33.46	1291581
2024-12-13	33.03	33.24	32.74	33.03	1528732
2024-12-16	32.44	32.94	32.32	32.70	3435993
2024-12-17	33.03	33.96	32.71	33.86	2166150
2024-12-18	33.61	33.76	32.71	32.85	1562066
2024-12-19	32.85	33.47	32.76	33.17	2200549
2024-12-20	33.00	33.54	32.72	33.47	1216960
2024-12-23	33.47	33.70	33.00	33.68	721614
2024-12-24	33.88	34.08	33.60	33.91	266725
2024-12-26	33.90	34.41	33.64	34.01	641342
2024-12-27	33.31	33.78	33.01	33.41	796410
2024-12-30	33.00	33.34	32.50	32.87	882997
2024-12-31	33.20	33.71	33.03	33.03	762572
2025-01-02	32.40	33.09	32.10	32.58	2226754
2025-01-03	32.81	33.00	31.80	31.85	2085554
2025-01-06	31.71	32.35	30.65	30.71	5450074
2025-01-07	31.14	31.89	31.01	31.55	4770322
2025-01-08	30.81	32.20	30.66	32.12	1790707
2025-01-10	31.32	31.69	30.48	30.50	1390691
2025-01-13	30.48	30.65	30.13	30.39	1732400
2025-01-14	31.01	31.77	30.99	31.51	1527728
2025-01-15	31.51	31.72	31.06	31.57	1394580
2025-01-16	31.43	31.47	30.76	30.82	1484562
2025-01-17	31.00	32.08	30.98	31.80	1793430
2025-01-21	32.12	32.32	31.40	32.05	1791857
2025-01-22	31.65	32.18	31.42	32.02	1523054
2025-01-23	31.80	32.16	31.64	31.89	1112045
2025-01-24	32.66	32.97	31.94	32.58	1696183
2025-01-27	32.36	33.10	32.18	32.64	2132521
2025-01-28	32.41	33.03	32.20	32.89	1158492
2025-01-29	32.97	33.23	31.86	31.91	1550745
2025-01-30	32.01	33.82	31.91	33.41	1198364
2025-01-31	33.42	33.43	32.11	32.14	749018
2025-02-03	31.74	32.38	31.22	31.84	1764516
2025-02-04	32.23	33.17	31.93	32.08	1707938
2025-02-05	30.84	30.99	30.33	30.73	2650342
2025-02-06	30.98	31.56	30.84	31.50	3383982
2025-02-07	32.89	34.30	32.13	32.57	2651146
2025-02-10	33.15	33.56	32.00	33.09	1260524
2025-02-11	32.71	33.31	32.24	32.98	1091968
2025-02-12	32.89	33.74	32.89	33.55	1474137
2025-02-13	33.92	35.02	33.64	34.80	3140567
2025-02-14	36.17	36.80	35.52	36.46	4759915
2025-02-18	36.40	37.13	35.91	36.61	3803895
2025-02-19	37.73	39.12	37.44	37.58	2827243
2025-02-20	38.18	38.41	36.68	36.92	1930263
2025-02-21	37.12	37.35	35.93	36.32	1297226
2025-02-24	35.63	36.02	34.80	35.38	1608205
2025-02-25	35.78	36.13	35.46	35.66	1359569
2025-02-26	37.52	37.93	36.83	36.99	2113663
2025-02-27	36.99	36.99	35.84	36.37	1088818
2025-02-28	35.51	36.49	35.45	35.89	2203116
2025-03-03	36.23	37.22	35.86	36.32	1580549
2025-03-04	36.28	36.99	36.05	36.62	1321299
2025-03-05	36.98	37.83	36.60	37.55	1823411
2025-03-06	37.33	37.77	36.94	37.10	2054211
2025-03-07	37.13	37.76	37.03	37.51	1423439
2025-03-10	36.56	37.05	36.09	36.94	1536305
2025-03-11	37.39	37.66	36.05	36.65	1935610
2025-03-12	37.00	37.50	36.30	36.67	2284848
2025-03-13	35.63	36.26	34.98	35.97	2208936
2025-03-14	37.21	37.49	36.63	37.01	1820091
2025-03-17	37.10	38.25	36.98	38.16	2119415
2025-03-18	38.32	38.91	37.78	38.48	2942901
2025-03-19	38.49	38.60	37.77	38.05	1681065
2025-03-20	36.20	39.00	35.75	37.71	4155693
2025-03-21	38.06	38.34	37.30	37.60	2795826
2025-03-24	37.90	38.20	37.66	37.75	1360125
2025-03-25	37.35	37.96	37.19	37.33	1334716
2025-03-26	38.12	38.57	37.89	37.91	2288456
2025-03-27	38.50	39.34	38.08	38.08	2948907
2025-03-28	37.60	37.88	36.59	36.77	2037008
2025-03-31	36.24	37.12	35.93	37.01	1438188
2025-04-01	38.10	38.10	36.96	37.10	1474636
2025-04-02	36.73	37.44	36.45	37.29	1567752
2025-04-03	36.90	37.18	36.46	37.14	844550
2025-04-04	35.03	35.11	32.67	33.43	4761113
2025-04-07	32.01	33.97	31.53	32.36	4142644
2025-04-08	33.94	34.58	30.61	30.82	2725607
2025-04-09	30.62	32.78	30.20	32.53	4813209
2025-04-10	32.01	32.62	30.84	31.82	2946182
2025-04-11	32.74	32.90	31.72	32.40	4894618
2025-04-14	33.17	34.06	32.43	33.60	3828829
2025-04-15	34.22	34.93	33.79	34.91	3085831
2025-04-16	35.93	35.93	34.75	35.00	4230236
2025-04-17	35.88	35.94	34.31	34.48	2463098
2025-04-21	34.43	34.67	33.93	34.45	1717926
2025-04-22	34.43	35.02	34.20	34.95	1680507
2025-04-23	35.35	36.37	34.95	35.42	2280379
2025-04-24	34.65	35.06	34.29	34.53	1563952
2025-04-25	34.46	34.54	32.81	33.75	2310307
2025-04-28	33.45	34.17	33.45	34.14	1413001
2025-04-29	34.59	34.83	34.05	34.22	1099944
2025-04-30	34.67	35.14	34.11	34.24	1656976
2025-05-01	34.25	34.62	33.95	34.43	1234278
2025-05-02	35.32	35.70	35.14	35.65	998375
2025-05-05	35.39	36.74	35.39	36.17	1515768
2025-05-06	36.36	36.63	36.06	36.37	1535004
2025-05-07	35.90	36.19	35.29	35.57	998745
2025-05-08	35.94	36.93	35.60	36.81	1228884
2025-05-09	36.53	38.16	36.53	37.59	2765245
2025-05-12	37.24	38.37	37.07	37.95	1749344
2025-05-13	37.24	38.35	36.41	37.92	1861852
2025-05-14	38.00	38.61	37.49	37.80	1747391
2025-05-15	37.56	37.56	36.78	37.31	2647010
2025-05-16	37.47	37.67	37.00	37.58	1456788
2025-05-19	37.16	37.28	36.72	37.11	2241369
2025-05-20	36.66	37.19	35.98	36.46	3542495
2025-05-21	35.50	35.64	34.87	35.36	2555017
2025-05-22	35.36	35.73	34.99	35.45	2674786
2025-05-23	35.40	36.51	35.23	36.26	2158575
2025-05-27	35.90	36.20	35.50	35.87	1778594
2025-05-28	36.24	36.24	35.15	35.49	1561276
2025-05-29	35.68	36.00	35.42	35.94	1612472
2025-05-30	35.34	35.46	34.72	35.27	2258684
2025-06-02	34.78	35.65	34.66	35.52	1135890
2025-06-03	35.50	35.50	34.89	35.37	1190099
2025-06-04	35.14	35.67	34.92	35.39	1505239
2025-06-05	35.56	36.11	35.48	35.81	918355
2025-06-06	35.59	35.81	34.25	35.10	1722119
2025-06-09	35.10	35.10	34.72	34.91	1391374
2025-06-10	35.22	35.67	34.69	35.26	1487273
2025-06-11	35.50	35.78	34.75	34.86	1279955
2025-06-12	34.81	34.98	34.28	34.39	1566222
2025-06-13	33.86	33.95	33.24	33.30	1698181
2025-06-16	33.63	34.08	33.46	34.00	1358464
2025-06-17	33.58	33.94	33.18	33.80	1486879
2025-06-18	34.00	34.84	33.20	33.32	1374003
2025-06-20	33.50	34.00	33.14	33.39	1497762
2025-06-23	33.30	34.24	33.17	34.21	733691
2025-06-24	34.73	35.18	34.51	34.55	887125
2025-06-25	34.30	34.55	33.82	34.05	612558
2025-06-26	34.28	34.47	33.75	34.28	1974374
2025-06-27	34.14	34.53	33.88	34.23	1839991
2025-06-30	33.68	34.05	33.06	33.92	1103679
2025-07-01	33.79	34.06	33.07	33.43	1102976
2025-07-02	33.16	33.82	32.87	33.31	1507763
2025-07-03	33.07	33.49	32.71	33.23	1081548
2025-07-07	33.23	34.18	33.05	33.95	1535239
2025-07-08	34.14	34.20	33.35	33.97	1763248
2025-07-09	34.10	34.15	33.50	33.57	1687962
2025-07-10	33.49	34.57	33.41	34.06	3626183
2025-07-11	33.95	34.26	32.96	33.15	2105366
2025-07-14	32.91	33.25	32.46	32.59	1250429
2025-07-15	32.57	32.73	32.16	32.37	2121576
2025-07-16	32.50	33.46	32.34	33.31	2387531
2025-07-17	33.15	33.46	33.00	33.20	1687920
2025-07-18	33.38	33.48	32.81	32.97	1610979
2025-07-21	33.06	33.36	32.96	33.05	1084215
2025-07-22	33.04	33.86	32.81	33.76	2013642
2025-07-23	34.14	34.20	33.62	33.76	1664993
2025-07-24	33.88	34.31	33.76	33.95	1342415
2025-07-25	33.95	33.95	32.61	33.29	2162540
2025-07-28	33.03	33.49	32.51	32.60	1371088
2025-07-29	32.62	32.80	32.26	32.35	1356790
2025-07-30	32.06	32.34	31.74	31.82	1106966
2025-07-31	31.24	31.48	30.84	31.22	1932304
2025-08-01	30.89	31.30	30.43	31.23	2171252
2025-08-04	31.51	31.74	31.01	31.06	2051371
2025-08-05	31.09	31.31	30.41	30.48	2420054
2025-08-06	30.81	31.96	30.72	31.51	4123117
2025-08-07	31.75	32.77	31.75	32.70	2509238
2025-08-08	32.21	32.47	31.81	32.43	1744880

Explore More About HTHT

Coins representing dividend payouts and trends

HTHT Dividend History

Discover Huazhu Group Ltd'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

HTHT Stock Split History

Discover Huazhu Group Ltd'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

HTHT Historical Prices

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

Web Analytics