IRDM Historical Prices

Summary

Key Stock Metrics

15.65

(November 21, 2025)

52-Week Low

34.45

(February 18, 2025)

52-Week High

68.34

(April 24, 2023)

All-Time High

21.77

(January 23, 2026)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2009-09-24	10.00	11.65	10.00	10.03	2936494
2009-09-25	10.17	10.20	10.00	10.02	332094
2009-09-28	10.07	10.97	10.07	10.70	449712
2009-09-29	12.00	12.00	10.65	11.55	1032658
2009-09-30	11.70	11.70	11.20	11.41	626903
2009-10-01	11.66	11.66	10.05	11.00	472268
2009-10-02	10.78	11.00	10.61	10.64	352551
2009-10-05	10.89	10.89	10.26	10.40	641538
2009-10-06	10.92	10.92	9.60	9.65	1359959
2009-10-07	9.65	9.90	9.10	9.12	1251276
2009-10-08	9.22	9.84	9.00	9.00	492105
2009-10-09	9.10	9.14	8.31	8.64	1838947
2009-10-12	8.75	9.34	8.51	8.61	370255
2009-10-13	8.75	8.75	8.42	8.55	909809
2009-10-14	8.98	8.98	8.05	8.37	622206
2009-10-15	8.30	8.41	7.80	8.31	1198068
2009-10-16	8.35	8.35	7.95	8.10	765706
2009-10-19	8.06	8.47	8.06	8.38	229521
2009-10-20	8.45	8.81	8.35	8.81	907591
2009-10-21	8.72	9.46	8.72	9.11	1147330
2009-10-22	9.12	9.99	9.12	9.65	623874
2009-10-23	9.80	9.96	9.29	9.71	532047
2009-10-26	9.62	9.98	9.62	9.82	179810
2009-10-27	9.73	9.90	9.30	9.81	280704
2009-10-28	9.80	9.99	9.25	9.25	209882
2009-10-29	9.18	9.33	9.05	9.10	562443
2009-10-30	9.18	9.58	8.54	8.90	348977
2009-11-02	8.80	8.94	8.61	8.87	312773
2009-11-03	8.82	9.20	8.56	9.06	157297
2009-11-04	9.10	9.29	8.72	8.83	191372
2009-11-05	8.79	8.92	8.56	8.81	252897
2009-11-06	8.82	9.03	8.69	8.76	128205
2009-11-09	8.77	9.27	8.77	9.10	154805
2009-11-10	9.18	9.52	9.10	9.45	200314
2009-11-11	9.55	9.75	9.27	9.40	397158
2009-11-12	9.47	9.79	9.35	9.40	330215
2009-11-13	9.48	9.48	8.86	8.88	213627
2009-11-16	8.96	9.09	8.50	8.66	696322
2009-11-17	8.74	8.74	8.41	8.60	355896
2009-11-18	8.53	9.02	8.50	8.96	128317
2009-11-19	8.92	8.94	8.60	8.73	294747
2009-11-20	8.77	8.79	8.53	8.53	209256
2009-11-23	8.64	8.67	8.44	8.53	169100
2009-11-24	8.61	8.79	8.25	8.40	556884
2009-11-25	8.48	8.59	8.25	8.40	266222
2009-11-27	8.25	8.36	8.02	8.29	42278
2009-11-30	8.36	8.46	8.11	8.19	239626
2009-12-01	8.25	8.49	8.12	8.32	194129
2009-12-02	8.16	8.48	7.96	8.00	375370
2009-12-03	8.00	8.24	8.00	8.03	581211
2009-12-04	8.18	8.25	7.96	7.99	305670
2009-12-07	8.05	8.20	7.95	7.97	466884
2009-12-08	7.95	8.32	7.95	8.19	106484
2009-12-09	8.26	8.39	8.07	8.07	223718
2009-12-10	8.07	8.25	8.00	8.08	176942
2009-12-11	8.18	8.29	7.98	8.25	221803
2009-12-14	8.35	8.40	8.10	8.25	267557
2009-12-15	8.31	8.45	8.17	8.21	175806
2009-12-16	8.15	8.26	8.02	8.15	237085
2009-12-17	8.12	8.23	7.99	8.01	370887
2009-12-18	8.08	8.19	7.95	8.12	594599
2009-12-21	8.06	8.15	7.94	7.99	714719
2009-12-22	7.95	8.04	7.77	7.94	454467
2009-12-23	7.87	8.04	7.84	8.03	74362
2009-12-24	8.00	8.21	8.00	8.12	39728
2009-12-28	8.16	8.32	8.11	8.16	207107
2009-12-29	8.21	8.25	8.06	8.13	110113
2009-12-30	8.10	8.10	7.91	7.92	261289
2009-12-31	8.01	8.15	7.90	8.03	158135
2010-01-04	8.10	8.10	7.81	7.86	463103
2010-01-05	7.83	7.93	7.81	7.92	252624
2010-01-06	7.90	7.98	7.75	7.79	436998
2010-01-07	7.85	7.87	7.76	7.86	120187
2010-01-08	7.89	8.37	7.84	8.35	697151
2010-01-11	8.40	8.79	8.25	8.40	480140
2010-01-12	8.39	8.39	8.24	8.25	133542
2010-01-13	8.32	8.85	8.26	8.42	436978
2010-01-14	8.46	8.85	8.46	8.71	447205
2010-01-15	8.76	8.89	8.48	8.53	524001
2010-01-19	8.60	8.60	8.35	8.36	159557
2010-01-20	8.35	8.43	8.06	8.33	174399
2010-01-21	8.40	8.40	8.17	8.22	157383
2010-01-22	8.20	8.20	7.92	7.96	323204
2010-01-25	7.95	8.02	7.90	7.93	384112
2010-01-26	7.93	8.01	7.81	7.84	232801
2010-01-27	7.88	7.92	7.79	7.83	83412
2010-01-28	7.85	7.92	7.12	7.19	625681
2010-01-29	7.24	7.36	6.67	6.72	438986
2010-02-01	6.78	6.97	6.45	6.96	265681
2010-02-02	7.01	7.13	6.83	6.88	372416
2010-02-03	6.99	7.10	6.80	6.93	380583
2010-02-04	6.66	6.93	6.56	6.56	201545
2010-02-05	6.61	6.80	6.39	6.75	172236
2010-02-08	6.74	6.81	6.73	6.78	101766
2010-02-09	6.70	6.87	6.49	6.60	583043
2010-02-10	6.61	6.99	6.50	6.50	205878
2010-02-11	6.54	6.63	6.50	6.59	584452
2010-02-12	6.62	6.62	6.47	6.56	234568
2010-02-16	6.60	6.60	6.34	6.36	561577
2010-02-17	6.41	6.46	6.27	6.42	317261
2010-02-18	6.58	6.59	6.47	6.48	218945
2010-02-19	6.50	6.62	6.40	6.60	356964
2010-02-22	6.66	6.66	6.49	6.54	592255
2010-02-23	6.48	6.57	6.45	6.50	516345
2010-02-24	6.50	6.57	6.49	6.50	210682
2010-02-25	6.51	6.85	6.42	6.60	1679180
2010-02-26	6.66	6.81	6.50	6.71	746923
2010-03-01	6.78	7.10	6.78	6.94	759055
2010-03-02	7.00	7.00	6.78	6.80	846812
2010-03-03	6.80	7.01	6.78	6.88	659387
2010-03-04	6.93	7.10	6.81	7.09	195348
2010-03-05	7.15	7.63	7.12	7.55	554446
2010-03-08	7.65	8.25	7.51	8.20	1011628
2010-03-09	8.13	8.56	8.01	8.45	687313
2010-03-10	8.45	8.65	8.05	8.60	529661
2010-03-11	8.64	8.64	8.29	8.55	667031
2010-03-12	8.71	8.71	8.20	8.22	609457
2010-03-15	8.27	8.40	8.06	8.30	186778
2010-03-16	8.45	8.45	7.80	7.92	821854
2010-03-17	7.87	8.00	7.75	7.88	518563
2010-03-18	7.95	8.34	7.95	8.32	526022
2010-03-19	8.30	8.31	8.00	8.08	366616
2010-03-22	8.00	8.07	7.87	7.91	216273
2010-03-23	7.98	8.09	7.91	8.04	152013
2010-03-24	7.96	8.17	7.90	7.91	137183
2010-03-25	7.96	8.12	7.86	7.87	427804
2010-03-26	7.97	8.11	7.92	8.02	186391
2010-03-29	8.09	8.25	8.06	8.22	150589
2010-03-30	8.21	8.24	8.10	8.11	94361
2010-03-31	8.12	8.23	8.10	8.11	139344
2010-04-01	8.20	8.51	8.12	8.31	408301
2010-04-05	8.30	8.39	8.26	8.31	419088
2010-04-06	8.35	8.50	8.31	8.49	122476
2010-04-07	8.50	8.61	8.48	8.58	202343
2010-04-08	8.65	8.71	8.55	8.67	241298
2010-04-09	8.67	8.87	8.53	8.55	345741
2010-04-12	8.54	8.67	8.44	8.45	293162
2010-04-13	8.50	8.50	8.25	8.27	614002
2010-04-14	8.37	8.75	8.36	8.66	261931
2010-04-15	8.68	8.71	8.39	8.41	202089
2010-04-16	8.42	8.57	8.25	8.27	195358
2010-04-19	8.55	8.55	8.19	8.39	113860
2010-04-20	8.41	8.51	8.26	8.26	146771
2010-04-21	8.25	8.28	8.12	8.19	216839
2010-04-22	8.13	8.36	8.05	8.23	332291
2010-04-23	8.25	8.25	7.92	8.00	377279
2010-04-26	8.05	8.22	7.98	8.04	165919
2010-04-27	8.00	8.04	7.95	8.00	315376
2010-04-28	8.03	8.05	7.94	7.98	216076
2010-04-29	8.02	8.16	8.00	8.10	647823
2010-04-30	8.14	8.21	7.90	8.06	236520
2010-05-03	8.17	8.32	7.97	8.13	256312
2010-05-04	8.01	8.05	7.91	7.94	207836
2010-05-05	7.89	8.08	7.70	8.02	224085
2010-05-06	7.97	8.02	6.50	7.64	415026
2010-05-07	7.64	7.67	7.34	7.61	361488
2010-05-10	7.76	8.03	7.75	7.97	355591
2010-05-11	8.01	8.05	7.70	7.95	278166
2010-05-12	7.92	8.35	7.92	8.31	424171
2010-05-13	8.32	8.49	8.20	8.37	294788
2010-05-14	8.26	8.45	8.13	8.39	198853
2010-05-17	8.37	8.50	8.14	8.26	320347
2010-05-18	8.30	8.68	8.25	8.67	536792
2010-05-19	8.64	8.80	8.38	8.80	439005
2010-05-20	8.62	8.90	8.33	8.65	606577
2010-05-21	8.54	8.77	8.30	8.70	347651
2010-05-24	8.65	9.00	8.45	8.84	496899
2010-05-25	8.63	8.89	8.63	8.80	812315
2010-05-26	8.85	9.25	8.52	8.94	2245431
2010-05-27	9.08	9.08	8.93	8.99	584482
2010-05-28	9.00	9.25	8.93	9.06	220118
2010-06-01	9.02	9.14	8.67	8.71	197868
2010-06-02	9.72	9.75	8.96	9.25	1838833
2010-06-03	9.24	9.25	8.87	8.97	310618
2010-06-04	8.79	9.24	8.72	8.74	638792
2010-06-07	8.74	8.89	8.57	8.65	367453
2010-06-08	8.64	8.64	8.23	8.52	497810
2010-06-09	8.69	8.90	8.57	8.63	347115
2010-06-10	8.73	8.83	8.64	8.81	349776
2010-06-11	8.80	9.07	8.74	9.05	431208
2010-06-14	9.13	9.13	8.98	9.08	908229
2010-06-15	9.09	9.35	9.08	9.35	569483
2010-06-16	9.36	9.36	9.08	9.29	478120
2010-06-17	9.30	9.36	9.19	9.30	334752
2010-06-18	9.30	9.73	9.25	9.73	1005516
2010-06-21	9.82	9.98	9.52	9.74	927013
2010-06-22	9.79	10.35	9.70	9.82	921151
2010-06-23	9.84	10.24	9.81	10.07	1100405
2010-06-24	9.98	10.10	9.74	9.90	711159
2010-06-25	9.88	10.16	9.73	9.99	5846874
2010-06-28	9.99	10.31	9.88	10.25	830942
2010-06-29	10.12	10.22	9.92	9.99	591897
2010-06-30	10.00	10.32	9.77	10.04	672961
2010-07-01	10.00	10.51	9.70	10.47	1089184
2010-07-02	10.51	10.51	10.23	10.32	513582
2010-07-06	10.49	10.72	10.15	10.20	759914
2010-07-07	10.20	10.75	10.20	10.75	863019
2010-07-08	10.77	10.80	10.45	10.72	688933
2010-07-09	10.74	10.95	10.65	10.74	1468248
2010-07-12	10.76	10.78	10.55	10.69	253535
2010-07-13	10.80	11.13	10.59	10.87	1138753
2010-07-14	10.90	10.90	10.70	10.76	954992
2010-07-15	10.78	10.78	10.40	10.56	278585
2010-07-16	10.48	10.51	9.69	9.75	717164
2010-07-19	9.82	9.91	9.50	9.71	463489
2010-07-20	9.57	10.01	9.57	9.93	460472
2010-07-21	9.99	10.00	9.79	9.85	229511
2010-07-22	9.97	10.34	9.87	10.32	327306
2010-07-23	10.23	10.38	10.01	10.26	308982
2010-07-26	10.25	10.46	10.18	10.43	336123
2010-07-27	10.48	10.50	10.24	10.43	263010
2010-07-28	10.43	10.48	10.20	10.31	237209
2010-07-29	10.43	10.47	9.93	10.20	271757
2010-07-30	10.14	10.41	10.00	10.31	385858
2010-08-02	10.45	10.50	10.29	10.45	365455
2010-08-03	10.39	10.50	10.31	10.34	153895
2010-08-04	10.36	10.47	10.30	10.45	159076
2010-08-05	10.46	10.53	10.40	10.41	202017
2010-08-06	10.38	10.44	10.16	10.22	242391
2010-08-09	10.30	10.33	10.09	10.28	236131
2010-08-10	10.20	10.30	9.78	9.84	416859
2010-08-11	9.78	9.82	9.03	9.07	653358
2010-08-12	9.03	9.54	9.00	9.45	365345
2010-08-13	9.43	9.69	9.32	9.35	293971
2010-08-16	9.28	9.57	9.26	9.37	193318
2010-08-17	9.55	9.72	9.37	9.59	226692
2010-08-18	9.60	9.66	9.28	9.39	333898
2010-08-19	9.39	9.39	9.03	9.04	311980
2010-08-20	9.00	9.11	8.82	9.09	340174
2010-08-23	8.99	9.30	8.90	8.96	181153
2010-08-24	9.00	9.18	8.89	8.91	192131
2010-08-25	8.85	9.01	8.79	8.95	246857
2010-08-26	8.99	9.30	8.95	9.16	300915
2010-08-27	9.25	9.30	9.05	9.23	269108
2010-08-30	9.19	9.27	8.84	8.87	167624
2010-08-31	8.84	8.84	8.58	8.66	559594
2010-09-01	8.73	8.99	8.58	8.91	371533
2010-09-02	9.02	9.28	8.96	9.22	305826
2010-09-03	9.35	9.53	9.22	9.44	574803
2010-09-07	9.53	9.53	9.40	9.42	207525
2010-09-08	9.47	9.52	9.09	9.13	231605
2010-09-09	9.31	9.57	9.10	9.18	536866
2010-09-10	9.23	9.24	9.13	9.21	207831
2010-09-13	9.33	10.29	9.18	9.42	949177
2010-09-14	9.44	9.49	9.23	9.25	195770
2010-09-15	9.25	9.38	9.17	9.21	121151
2010-09-16	9.20	9.37	9.08	9.09	171739
2010-09-17	9.21	9.40	9.03	9.13	277365
2010-09-20	9.21	9.47	9.08	9.47	180818
2010-09-21	9.48	9.48	8.76	8.79	575397
2010-09-22	8.75	8.95	8.60	8.71	399582
2010-09-23	8.65	8.98	8.60	8.78	371212
2010-09-24	8.90	8.90	8.73	8.83	204399
2010-09-27	8.81	8.87	8.71	8.80	212704
2010-09-28	8.85	8.99	8.73	8.96	280924
2010-09-29	8.90	9.00	8.61	8.66	480489
2010-09-30	8.67	8.70	8.28	8.54	1276789
2010-10-01	8.60	8.88	8.50	8.60	559017
2010-10-04	8.61	8.75	8.38	8.58	513456
2010-10-05	8.60	8.67	8.48	8.66	628488
2010-10-06	8.67	8.75	8.60	8.73	431934
2010-10-07	8.75	8.90	8.69	8.77	346015
2010-10-08	8.80	8.90	8.70	8.89	301615
2010-10-11	8.78	8.79	8.49	8.49	349966
2010-10-12	8.43	8.69	8.37	8.60	374793
2010-10-13	8.62	8.71	8.44	8.68	342179
2010-10-14	8.60	8.70	8.43	8.47	528983
2010-10-15	8.54	8.54	8.20	8.50	370775
2010-10-18	8.50	8.68	8.36	8.65	212084
2010-10-19	8.56	8.65	8.42	8.53	259627
2010-10-20	8.51	8.59	8.42	8.51	236605
2010-10-21	8.52	8.64	8.34	8.35	278735
2010-10-22	8.35	8.41	8.21	8.26	222075
2010-10-25	8.29	8.44	8.26	8.30	158787
2010-10-26	8.26	8.31	8.22	8.27	253357
2010-10-27	8.25	8.30	8.15	8.25	326371
2010-10-28	8.25	8.38	8.17	8.21	191523
2010-10-29	8.20	8.30	8.15	8.25	212568
2010-11-01	8.34	8.35	8.19	8.28	347745
2010-11-02	8.39	8.58	8.22	8.53	788424
2010-11-03	8.53	8.65	8.41	8.65	274124
2010-11-04	8.70	8.82	8.61	8.70	572292
2010-11-05	8.74	8.78	8.56	8.69	674607
2010-11-08	8.71	8.98	8.58	8.96	505350
2010-11-09	9.35	9.76	8.95	8.96	944650
2010-11-10	8.96	9.18	8.78	9.16	449258
2010-11-11	9.15	9.16	8.99	9.09	270356
2010-11-12	9.00	9.15	8.97	9.13	602381
2010-11-15	9.06	9.13	9.05	9.10	363596
2010-11-16	9.11	9.20	9.09	9.13	607968
2010-11-17	9.15	9.15	9.08	9.12	393326
2010-11-18	9.14	9.43	9.13	9.40	775269
2010-11-19	9.42	9.78	9.34	9.73	744395
2010-11-22	9.75	9.92	9.59	9.70	585226
2010-11-23	9.63	9.65	9.41	9.59	337467
2010-11-24	9.70	9.70	9.52	9.62	215839
2010-11-26	9.56	9.65	9.52	9.64	73082
2010-11-29	9.57	9.69	9.54	9.60	261867
2010-11-30	9.52	9.58	9.30	9.34	351119
2010-12-01	9.45	9.52	9.31	9.35	251293
2010-12-02	9.36	9.42	9.30	9.39	258641
2010-12-03	9.37	9.40	9.18	9.24	232988
2010-12-06	9.24	9.35	9.24	9.29	372025
2010-12-07	9.40	9.49	9.37	9.41	347282
2010-12-08	9.50	9.71	9.48	9.60	797281
2010-12-09	9.69	9.70	9.44	9.52	256019
2010-12-10	9.57	9.68	9.19	9.35	371941
2010-12-13	9.41	9.62	9.38	9.40	560451
2010-12-14	9.46	9.72	9.40	9.45	531229
2010-12-15	9.42	9.51	9.35	9.39	440050
2010-12-16	9.38	9.40	8.88	8.95	808538
2010-12-17	8.97	8.99	8.80	8.90	899761
2010-12-20	8.61	8.77	8.35	8.61	923325
2010-12-21	8.64	8.69	8.38	8.41	599245
2010-12-22	8.39	8.47	8.31	8.44	352901
2010-12-23	8.45	8.64	8.34	8.37	389066
2010-12-27	8.29	8.39	8.25	8.33	269458
2010-12-28	8.32	8.37	8.16	8.17	509008
2010-12-29	8.17	8.38	8.12	8.27	373830
2010-12-30	8.26	8.26	8.05	8.13	330504
2010-12-31	8.11	8.28	8.09	8.25	370853
2011-01-03	8.30	8.38	8.18	8.21	546854
2011-01-04	8.24	8.25	8.11	8.14	457892
2011-01-05	8.15	8.34	8.15	8.32	254502
2011-01-06	8.35	8.37	8.19	8.28	247173
2011-01-07	8.31	8.34	8.15	8.25	201542
2011-01-10	8.30	8.38	8.17	8.35	408894
2011-01-11	8.39	8.43	8.32	8.38	341996
2011-01-12	8.41	8.54	8.28	8.50	434452
2011-01-13	8.52	8.66	8.39	8.45	235420
2011-01-14	8.47	8.60	8.35	8.51	196715
2011-01-18	8.47	8.57	8.33	8.52	247941
2011-01-19	8.52	8.52	8.33	8.43	254596
2011-01-20	8.41	8.50	8.38	8.38	242654
2011-01-21	8.39	8.48	8.01	8.24	477023
2011-01-24	8.22	8.40	8.19	8.19	352325
2011-01-25	8.18	8.34	8.09	8.33	128630
2011-01-26	8.33	8.47	8.27	8.42	178388
2011-01-27	8.42	8.42	8.20	8.20	153111
2011-01-28	8.19	8.25	8.01	8.02	273955
2011-01-31	8.02	8.16	7.65	7.68	656661
2011-02-01	7.76	8.07	7.76	8.03	403849
2011-02-02	8.00	8.06	7.88	7.92	221130
2011-02-03	7.88	8.23	7.87	8.23	306623
2011-02-04	8.20	8.24	7.86	7.97	300300
2011-02-07	7.95	8.04	7.90	7.93	303573
2011-02-08	7.91	8.19	7.91	8.18	534012
2011-02-09	8.13	8.18	8.07	8.12	159488
2011-02-10	8.10	8.29	8.08	8.27	294416
2011-02-11	8.22	8.40	8.18	8.31	297225
2011-02-14	8.30	8.30	8.05	8.08	195284
2011-02-15	8.08	8.20	8.04	8.18	309524
2011-02-16	8.21	8.21	7.99	8.01	313050
2011-02-17	8.18	8.54	8.16	8.35	651206
2011-02-18	8.41	8.48	8.28	8.31	372393
2011-02-22	8.97	8.97	8.62	8.89	2182566
2011-02-23	8.96	9.07	8.77	8.78	792412
2011-02-24	8.83	9.05	8.78	8.99	630082
2011-02-25	9.05	9.40	9.00	9.36	874696
2011-02-28	9.48	9.49	9.26	9.40	592291
2011-03-01	9.46	9.49	9.25	9.25	355997
2011-03-02	9.30	9.37	8.95	9.15	531409
2011-03-03	9.25	9.36	9.10	9.22	500453
2011-03-04	9.25	9.33	9.05	9.30	1058344
2011-03-07	9.40	10.04	9.29	9.30	1239150
2011-03-08	9.55	9.55	8.40	8.60	1647542
2011-03-09	8.52	8.60	8.38	8.40	770683
2011-03-10	8.34	8.41	8.22	8.34	485805
2011-03-11	8.26	8.30	8.10	8.20	562949
2011-03-14	8.16	8.40	8.10	8.28	327035
2011-03-15	8.10	8.20	8.07	8.09	354947
2011-03-16	8.09	8.12	7.89	7.96	497003
2011-03-17	8.00	8.12	7.96	7.98	284922
2011-03-18	8.02	8.27	7.97	8.14	294470
2011-03-21	8.17	8.39	8.16	8.29	238879
2011-03-22	8.27	8.35	8.19	8.21	232391
2011-03-23	8.18	9.68	8.15	9.12	4459195
2011-03-24	8.80	9.00	8.58	8.83	1601605
2011-03-25	8.91	9.05	8.75	8.76	827528
2011-03-28	8.77	8.94	8.70	8.85	456734
2011-03-29	8.90	8.90	8.70	8.72	422197
2011-03-30	8.47	8.54	8.11	8.13	4345736
2011-03-31	8.17	8.20	7.88	7.98	1708636
2011-04-01	8.05	8.24	7.92	7.94	906480
2011-04-04	7.99	8.10	7.98	8.04	821314
2011-04-05	8.11	8.17	8.05	8.12	696013
2011-04-06	8.20	8.22	8.12	8.19	618063
2011-04-07	8.20	8.23	8.12	8.16	225514
2011-04-08	8.21	8.25	8.16	8.21	391235
2011-04-11	8.19	8.27	8.16	8.21	600703
2011-04-12	8.15	8.22	8.00	8.15	511077
2011-04-13	8.15	8.15	7.97	8.01	480866
2011-04-14	8.00	8.01	7.75	7.94	754267
2011-04-15	7.95	8.00	7.81	7.94	704760
2011-04-18	7.92	7.95	7.81	7.82	387563
2011-04-19	7.85	7.96	7.84	7.89	346155
2011-04-20	7.94	7.98	7.83	7.91	300386
2011-04-21	7.95	8.00	7.79	7.86	300846
2011-04-25	7.82	7.86	7.76	7.79	262103
2011-04-26	7.80	7.88	7.76	7.79	221461
2011-04-27	7.78	7.85	7.76	7.81	286018
2011-04-28	7.86	8.00	7.77	7.78	480649
2011-04-29	7.80	7.92	7.76	7.83	412653
2011-05-02	7.82	7.92	7.76	7.76	309143
2011-05-03	7.76	7.88	7.67	7.78	464851
2011-05-04	7.77	7.88	7.69	7.80	333156
2011-05-05	7.82	8.00	7.81	7.89	518508
2011-05-06	7.94	8.08	7.90	8.07	585791
2011-05-09	8.05	8.42	8.00	8.38	886030
2011-05-10	8.45	8.74	8.26	8.32	842649
2011-05-11	8.36	8.46	8.18	8.37	659293
2011-05-12	8.35	8.64	8.30	8.48	578985
2011-05-13	8.46	8.72	8.37	8.68	760480
2011-05-16	8.59	8.64	8.39	8.40	442888
2011-05-17	8.54	8.63	8.47	8.60	790249
2011-05-18	8.66	8.75	8.59	8.64	485073
2011-05-19	8.66	8.99	8.63	8.87	633023
2011-05-20	8.90	8.90	8.69	8.79	330189
2011-05-23	8.73	8.77	8.60	8.72	345198
2011-05-24	8.77	8.83	8.72	8.80	456974
2011-05-25	8.80	8.80	8.68	8.70	459931
2011-05-26	8.71	8.89	8.65	8.86	430094
2011-05-27	8.88	8.99	8.84	8.91	228541
2011-05-31	8.79	8.93	8.66	8.92	1101849
2011-06-01	8.89	8.93	8.48	8.58	1520353
2011-06-02	8.57	8.69	8.38	8.56	473853
2011-06-03	8.52	8.83	8.47	8.52	625550
2011-06-06	8.52	8.61	8.37	8.37	613883
2011-06-07	8.41	8.55	8.38	8.52	575955
2011-06-08	8.50	8.61	8.32	8.46	489595
2011-06-09	8.45	8.54	8.32	8.48	290746
2011-06-10	8.42	8.46	8.22	8.25	509392
2011-06-13	8.27	8.44	8.06	8.25	544594
2011-06-14	8.27	8.55	8.21	8.54	451230
2011-06-15	8.46	8.46	8.25	8.40	624864
2011-06-16	8.41	8.46	8.23	8.32	578412
2011-06-17	8.30	8.41	8.27	8.39	634426
2011-06-20	8.34	8.42	8.10	8.42	451047
2011-06-21	8.43	8.51	8.30	8.47	484662
2011-06-22	8.61	8.64	8.41	8.52	577112
2011-06-23	8.45	8.48	8.14	8.26	1005509
2011-06-24	8.25	8.35	8.11	8.19	1708595
2011-06-27	8.16	8.40	8.05	8.30	617288
2011-06-28	8.30	8.55	8.19	8.53	627126
2011-06-29	8.56	8.56	8.41	8.53	371950
2011-06-30	8.50	8.69	8.35	8.65	708887
2011-07-01	8.61	8.74	8.50	8.72	652073
2011-07-05	8.70	8.73	8.50	8.71	339581
2011-07-06	8.72	8.83	8.60	8.83	513206
2011-07-07	8.86	9.00	8.83	8.89	544814
2011-07-08	8.80	8.93	8.75	8.84	584352
2011-07-11	8.70	8.78	8.61	8.65	319060
2011-07-12	8.68	8.81	8.64	8.68	306618
2011-07-13	8.69	8.80	8.67	8.74	221037
2011-07-14	8.75	8.76	8.50	8.50	264890
2011-07-15	8.52	8.59	8.37	8.40	255351
2011-07-18	8.40	8.42	8.21	8.28	254936
2011-07-19	8.35	8.46	8.28	8.46	181741
2011-07-20	8.44	8.48	8.30	8.38	184681
2011-07-21	8.56	8.82	8.56	8.71	487785
2011-07-22	8.70	8.97	8.61	8.69	631503
2011-07-25	8.62	8.76	8.46	8.62	295517
2011-07-26	8.65	8.73	8.56	8.66	245593
2011-07-27	8.64	8.69	8.46	8.59	400181
2011-07-28	8.56	8.61	8.53	8.57	347809
2011-07-29	8.46	8.61	8.37	8.53	427760
2011-08-01	8.60	8.67	8.41	8.46	292576
2011-08-02	8.42	8.42	8.15	8.39	790218
2011-08-03	8.35	8.46	8.20	8.45	462883
2011-08-04	8.38	8.40	7.98	8.11	1085058
2011-08-05	8.22	8.25	7.88	7.90	1014874
2011-08-08	7.32	7.85	7.05	7.05	1081073
2011-08-09	7.19	7.56	6.75	7.55	925358
2011-08-10	7.76	7.76	7.09	7.15	539731
2011-08-11	7.20	7.41	7.01	7.37	586849
2011-08-12	7.42	7.48	7.20	7.24	432565
2011-08-15	7.26	7.75	7.25	7.72	531109
2011-08-16	7.67	7.79	7.46	7.73	462649
2011-08-17	7.72	7.86	7.71	7.78	401189
2011-08-18	7.64	7.73	7.43	7.44	524492
2011-08-19	7.30	7.45	7.06	7.10	656636
2011-08-22	7.31	7.61	7.02	7.04	377923
2011-08-23	7.10	7.43	7.00	7.42	565287
2011-08-24	7.38	7.54	7.32	7.53	192647
2011-08-25	7.55	7.55	7.12	7.13	226716
2011-08-26	7.10	7.21	7.00	7.18	299818
2011-08-29	7.28	7.38	7.24	7.38	319798
2011-08-30	7.36	7.42	7.23	7.40	293710
2011-08-31	7.42	7.53	7.24	7.39	442680
2011-09-01	7.40	7.59	7.36	7.44	458692
2011-09-02	7.24	7.33	7.17	7.28	389594
2011-09-06	7.08	7.28	7.00	7.25	370618
2011-09-07	7.44	7.55	7.38	7.54	532754
2011-09-08	7.52	7.62	7.28	7.33	261656
2011-09-09	7.22	7.26	6.81	6.81	710539
2011-09-12	6.78	6.98	6.68	6.82	1026750
2011-09-13	6.86	7.07	6.81	7.06	595776
2011-09-14	7.11	7.21	7.04	7.16	408948
2011-09-15	7.22	7.22	7.02	7.09	267931
2011-09-16	7.13	7.19	6.94	6.98	425524
2011-09-19	6.87	7.01	6.82	7.01	295774
2011-09-20	7.05	7.16	6.93	6.93	308692
2011-09-21	6.95	7.02	6.82	6.87	396332
2011-09-22	6.75	6.81	6.50	6.65	757738
2011-09-23	6.66	6.79	6.62	6.69	495186
2011-09-26	6.71	6.85	6.45	6.53	338958
2011-09-27	6.64	6.81	6.53	6.62	531050
2011-09-28	6.62	6.68	6.32	6.32	508123
2011-09-29	6.47	6.53	6.14	6.39	456933
2011-09-30	6.29	6.47	6.18	6.20	270011
2011-10-03	6.17	6.29	5.81	5.84	546864
2011-10-04	5.82	6.43	5.54	6.38	963490
2011-10-05	6.34	6.34	5.80	5.94	909602
2011-10-06	5.95	6.02	5.88	5.96	1010477
2011-10-07	6.00	6.03	5.50	5.52	1159685
2011-10-10	5.68	6.05	5.52	6.05	709763
2011-10-11	6.00	6.01	5.82	5.98	412077
2011-10-12	6.01	6.15	5.95	6.13	1092362
2011-10-13	6.08	6.11	5.98	6.06	634488
2011-10-14	6.10	6.10	5.84	6.00	589323
2011-10-17	5.99	5.99	5.80	5.83	382532
2011-10-18	5.88	5.90	5.76	5.85	543737
2011-10-19	5.85	5.89	5.65	5.67	706526
2011-10-20	5.67	5.74	5.54	5.70	613426
2011-10-21	5.81	5.85	5.70	5.84	527794
2011-10-24	5.83	6.33	5.81	6.31	623436
2011-10-25	6.29	6.30	6.12	6.21	600522
2011-10-26	6.24	6.40	6.16	6.39	485135
2011-10-27	6.57	6.74	6.44	6.66	615963
2011-10-28	6.40	6.66	6.38	6.55	354450
2011-10-31	6.51	6.58	6.32	6.36	436611
2011-11-01	6.18	6.37	6.03	6.23	768777
2011-11-02	6.34	6.46	6.30	6.40	309889
2011-11-03	6.47	6.52	6.35	6.46	298059
2011-11-04	6.40	6.47	6.31	6.46	268682
2011-11-07	6.46	6.46	6.30	6.33	328219
2011-11-08	6.50	7.79	6.45	7.33	1887734
2011-11-09	7.11	7.28	6.89	6.91	1204754
2011-11-10	7.01	7.18	6.99	7.10	622650
2011-11-11	7.17	7.18	7.06	7.14	389342
2011-11-14	7.11	7.14	6.97	7.00	335152
2011-11-15	7.08	7.54	7.02	7.48	873943
2011-11-16	7.43	7.54	7.30	7.31	442545
2011-11-17	7.30	7.44	7.17	7.23	404500
2011-11-18	7.27	7.44	7.25	7.37	475148
2011-11-21	7.23	7.30	7.06	7.09	396233
2011-11-22	7.10	7.20	7.00	7.00	237496
2011-11-23	6.95	6.95	6.66	6.67	360062
2011-11-25	6.65	6.79	6.52	6.62	174984
2011-11-28	6.82	6.99	6.59	6.97	429764
2011-11-29	7.03	7.21	6.89	6.89	486155
2011-11-30	7.20	7.20	7.03	7.11	505384
2011-12-01	7.07	7.08	6.90	6.92	260581
2011-12-02	7.00	7.29	6.96	7.27	381573
2011-12-05	7.40	7.46	7.27	7.46	324561
2011-12-06	7.45	7.45	7.24	7.37	347862
2011-12-07	7.32	7.54	7.25	7.47	421316
2011-12-08	7.43	7.57	7.07	7.07	403798
2011-12-09	7.16	7.58	7.16	7.55	291742
2011-12-12	7.55	7.65	7.38	7.61	411765
2011-12-13	7.60	7.93	7.54	7.73	637737
2011-12-14	7.66	7.81	7.46	7.49	462504
2011-12-15	7.62	7.74	7.49	7.53	254522
2011-12-16	7.57	7.62	7.36	7.48	428874
2011-12-19	7.51	7.58	6.95	7.02	450952
2011-12-20	7.19	7.61	7.19	7.58	593872
2011-12-21	7.51	7.51	7.33	7.45	225992
2011-12-22	7.35	7.51	7.30	7.46	232936
2011-12-23	7.46	7.52	7.19	7.30	201165
2011-12-27	7.27	7.70	7.27	7.66	438469
2011-12-28	7.64	7.71	7.42	7.48	261348
2011-12-29	7.53	7.62	7.50	7.58	221107
2011-12-30	7.55	7.74	7.51	7.71	277077
2012-01-03	7.87	7.90	7.51	7.55	336827
2012-01-04	7.51	7.64	7.26	7.30	399166
2012-01-05	7.29	7.31	7.13	7.19	206884
2012-01-06	7.19	7.26	7.15	7.21	367185
2012-01-09	7.22	7.30	7.18	7.23	229742
2012-01-10	7.33	7.47	7.20	7.23	205860
2012-01-11	7.22	7.46	7.20	7.46	196593
2012-01-12	7.46	7.60	7.30	7.58	322816
2012-01-13	7.50	7.60	7.41	7.59	184999
2012-01-17	7.64	7.64	7.50	7.53	305251
2012-01-18	7.52	7.68	7.46	7.59	187389
2012-01-19	7.62	7.76	7.54	7.59	309617
2012-01-20	7.58	7.75	7.51	7.53	382306
2012-01-23	7.62	7.65	7.50	7.55	254040
2012-01-24	7.50	7.75	7.36	7.69	212802
2012-01-25	7.70	7.82	7.60	7.75	180928
2012-01-26	7.81	7.94	7.74	7.89	370481
2012-01-27	7.89	8.10	7.85	8.07	415398
2012-01-30	8.00	8.05	7.89	7.94	162530
2012-01-31	7.99	8.07	7.90	7.99	209564
2012-02-01	8.03	8.07	7.95	8.02	319229
2012-02-02	8.07	8.15	8.03	8.13	522860
2012-02-03	8.25	8.26	8.15	8.25	359120
2012-02-06	8.24	8.29	8.10	8.22	238259
2012-02-07	8.21	8.40	8.11	8.25	246220
2012-02-08	8.28	8.35	8.20	8.32	186943
2012-02-09	8.37	8.39	8.25	8.33	190302
2012-02-10	8.27	8.27	8.20	8.23	239456
2012-02-13	8.31	8.31	8.21	8.26	138669
2012-02-14	8.26	8.26	7.89	7.93	340426
2012-02-15	7.99	8.03	7.73	8.01	418536
2012-02-16	8.04	8.23	7.98	8.08	249806
2012-02-17	8.13	8.16	7.97	8.07	145307
2012-02-21	8.12	8.19	7.97	8.00	327091
2012-02-22	8.00	8.01	7.54	7.79	1518143
2012-02-23	7.81	7.96	7.67	7.96	266546
2012-02-24	7.97	7.97	7.83	7.86	117985
2012-02-27	7.82	8.11	7.70	8.06	234467
2012-02-28	8.07	8.10	7.72	7.82	353785
2012-02-29	7.84	7.90	7.63	7.64	291560
2012-03-01	7.70	7.81	7.55	7.56	337110
2012-03-02	7.53	7.63	7.36	7.48	343256
2012-03-05	7.48	7.52	7.36	7.40	260713
2012-03-06	7.85	8.27	7.64	8.19	674602
2012-03-07	8.25	8.81	8.10	8.76	668187
2012-03-08	8.79	8.95	8.56	8.79	819349
2012-03-09	8.80	8.89	8.64	8.88	456949
2012-03-12	8.86	8.95	8.74	8.82	339716
2012-03-13	8.89	9.01	8.80	9.01	463314
2012-03-14	9.00	9.00	8.81	8.92	274556
2012-03-15	8.94	9.10	8.85	9.10	399645
2012-03-16	9.08	9.37	9.05	9.32	853387
2012-03-19	9.28	9.50	9.15	9.39	656080
2012-03-20	9.35	9.39	9.15	9.23	271371
2012-03-21	9.24	9.25	9.12	9.18	230684
2012-03-22	9.07	9.23	8.95	9.15	303647
2012-03-23	9.16	9.18	9.07	9.15	248817
2012-03-26	9.22	9.31	9.16	9.27	252829
2012-03-27	9.29	9.30	8.96	9.01	219319
2012-03-28	9.01	9.04	8.69	8.77	512780
2012-03-29	8.74	8.86	8.60	8.84	264483
2012-03-30	8.74	8.80	8.63	8.76	337626
2012-04-02	8.70	8.78	8.65	8.70	274076
2012-04-03	8.70	8.72	8.55	8.62	280306
2012-04-04	8.55	8.61	8.45	8.57	241940
2012-04-05	8.54	8.63	8.46	8.54	290564
2012-04-09	8.39	8.48	8.16	8.27	305279
2012-04-10	8.25	8.50	8.16	8.49	468466
2012-04-11	8.54	8.69	8.49	8.61	409892
2012-04-12	8.62	8.73	8.60	8.73	254937
2012-04-13	8.68	8.71	8.46	8.66	294069
2012-04-16	8.66	8.66	8.48	8.61	213979
2012-04-17	8.63	8.79	8.58	8.69	170798
2012-04-18	8.63	8.71	8.53	8.70	264762
2012-04-19	8.68	8.76	8.53	8.66	352991
2012-04-20	8.72	8.72	8.56	8.68	368799
2012-04-23	8.59	8.59	8.36	8.51	332989
2012-04-24	8.54	8.54	8.34	8.53	539356
2012-04-25	8.60	8.66	8.34	8.47	365170
2012-04-26	8.42	8.61	8.39	8.55	334997
2012-04-27	8.55	8.75	8.40	8.73	298883
2012-04-30	8.73	8.86	8.63	8.79	333082
2012-05-01	8.78	8.91	8.70	8.84	381596
2012-05-02	8.75	8.92	8.71	8.91	251353
2012-05-03	8.90	9.01	8.44	9.00	637196
2012-05-04	8.99	8.99	8.70	8.81	462367
2012-05-07	8.79	8.91	8.79	8.87	219458
2012-05-08	8.84	8.97	8.65	8.79	377875
2012-05-09	8.71	8.84	8.62	8.77	227970
2012-05-10	8.84	8.85	8.69	8.79	438963
2012-05-11	8.72	8.80	8.62	8.64	160955
2012-05-14	8.65	8.70	8.32	8.39	317817
2012-05-15	8.37	8.54	8.28	8.46	232032
2012-05-16	8.47	8.63	8.39	8.61	324529
2012-05-17	8.59	8.68	8.48	8.49	469300
2012-05-18	8.51	8.73	8.42	8.48	376402
2012-05-21	8.49	8.49	8.31	8.47	366827
2012-05-22	8.40	8.61	8.20	8.39	299349
2012-05-23	8.33	8.50	8.21	8.45	322916
2012-05-24	8.51	8.62	8.34	8.60	232777
2012-05-25	8.61	8.84	8.49	8.62	254002
2012-05-29	8.66	8.82	8.56	8.60	243531
2012-05-30	8.52	8.56	8.37	8.49	238796
2012-05-31	8.47	8.62	8.40	8.49	530440
2012-06-01	8.35	8.45	8.26	8.28	348363
2012-06-04	8.30	8.47	8.23	8.36	271189
2012-06-05	8.32	8.53	8.21	8.49	269637
2012-06-06	8.51	8.72	8.49	8.63	294937
2012-06-07	8.73	8.74	8.55	8.61	304135
2012-06-08	8.56	8.70	8.39	8.65	188060
2012-06-11	8.71	8.71	8.47	8.49	382971
2012-06-12	8.55	8.77	8.50	8.69	227706
2012-06-13	8.69	8.75	8.56	8.59	401846
2012-06-14	8.60	8.72	8.49	8.66	247567
2012-06-15	8.62	8.77	8.59	8.74	472403
2012-06-18	8.69	8.95	8.60	8.94	950584
2012-06-19	8.99	9.15	8.83	8.91	558115
2012-06-20	8.94	9.00	8.86	8.93	318370
2012-06-21	8.90	8.92	8.63	8.73	567535
2012-06-22	8.80	8.89	8.74	8.88	1052021
2012-06-25	8.80	8.80	8.64	8.78	251952
2012-06-26	8.77	8.82	8.60	8.73	252782
2012-06-27	8.71	8.87	8.70	8.87	344862
2012-06-28	8.79	8.85	8.62	8.84	255528
2012-06-29	8.93	9.02	8.82	8.94	394329
2012-07-02	8.92	9.14	8.84	9.12	381271
2012-07-03	9.07	9.19	8.98	9.18	300149
2012-07-05	9.15	9.26	9.10	9.21	287994
2012-07-06	9.12	9.19	9.09	9.19	185685
2012-07-09	9.15	9.36	9.12	9.35	251668
2012-07-10	9.35	9.69	9.34	9.63	626915
2012-07-11	9.63	9.73	9.49	9.55	343461
2012-07-12	9.51	9.52	9.23	9.45	487314
2012-07-13	9.44	9.62	9.40	9.53	389744
2012-07-16	9.48	9.50	9.38	9.40	353680
2012-07-17	9.48	9.51	9.39	9.40	431984
2012-07-18	9.37	9.49	9.32	9.35	277893
2012-07-19	9.35	9.37	9.28	9.31	217409
2012-07-20	9.25	9.37	9.21	9.25	271975
2012-07-23	9.11	9.15	9.06	9.10	231316
2012-07-24	9.19	9.19	8.70	8.81	837843
2012-07-25	8.82	8.99	8.56	8.57	521132
2012-07-26	8.76	8.92	8.74	8.89	231670
2012-07-27	8.90	9.05	8.79	9.01	378711
2012-07-30	9.01	9.08	8.92	9.06	424967
2012-07-31	9.01	9.24	9.01	9.06	298337
2012-08-01	9.07	9.19	8.99	9.05	711669
2012-08-02	8.95	8.95	7.03	7.51	1888638
2012-08-03	7.70	8.48	7.44	7.50	1629560
2012-08-06	7.26	7.63	7.03	7.14	1654887
2012-08-07	7.37	7.47	6.88	7.04	1014051
2012-08-08	7.05	7.18	6.95	7.15	389555
2012-08-09	7.26	7.38	7.23	7.34	507573
2012-08-10	7.38	7.46	7.29	7.29	420712
2012-08-13	7.31	7.35	7.19	7.30	558776
2012-08-14	7.30	7.48	7.26	7.31	482258
2012-08-15	7.30	7.43	7.29	7.42	361509
2012-08-16	7.41	7.89	7.32	7.59	671560
2012-08-17	7.61	7.75	7.60	7.66	294980
2012-08-20	7.62	7.73	7.54	7.66	367428
2012-08-21	7.68	7.78	7.60	7.62	395180
2012-08-22	7.66	7.75	7.62	7.71	356839
2012-08-23	7.73	7.73	7.55	7.62	362123
2012-08-24	7.59	7.63	7.42	7.44	266060
2012-08-27	7.47	7.55	7.37	7.49	337387
2012-08-28	7.47	7.50	7.33	7.38	385212
2012-08-29	7.40	7.45	7.29	7.42	158618
2012-08-30	7.41	7.50	7.27	7.43	339276
2012-08-31	7.45	7.50	7.41	7.41	240943
2012-09-04	7.40	7.40	7.29	7.33	453587
2012-09-05	7.36	7.54	7.30	7.51	556310
2012-09-06	7.54	7.65	7.52	7.62	288036
2012-09-07	7.67	7.72	7.62	7.67	226946
2012-09-10	7.65	7.69	7.50	7.60	242493
2012-09-11	7.62	7.72	7.51	7.65	214539
2012-09-12	7.67	7.68	7.51	7.59	278802
2012-09-13	7.57	7.77	7.51	7.75	487956
2012-09-14	7.75	7.85	7.62	7.66	276256
2012-09-17	7.62	7.66	7.57	7.64	157478
2012-09-18	7.59	7.62	7.45	7.50	222200
2012-09-19	7.53	7.60	7.39	7.52	355433
2012-09-20	7.49	7.69	7.46	7.67	232846
2012-09-21	7.76	7.94	7.68	7.91	459717
2012-09-24	7.88	8.09	7.79	8.02	285665
2012-09-25	8.06	8.06	7.82	7.83	255548
2012-09-26	7.85	7.89	7.73	7.78	173185
2012-09-27	7.80	7.89	7.73	7.86	142433
2012-09-28	7.82	7.82	7.13	7.32	1488053
2012-10-01	7.35	7.51	7.28	7.44	706359
2012-10-02	7.44	7.46	7.32	7.41	508447
2012-10-03	7.40	7.53	7.38	7.48	870243
2012-10-04	7.50	7.63	7.47	7.61	1092164
2012-10-05	7.63	7.67	7.44	7.50	496226
2012-10-08	7.48	7.57	7.44	7.50	337104
2012-10-09	7.53	7.64	7.45	7.59	462328
2012-10-10	7.60	7.65	7.53	7.58	265543
2012-10-11	7.62	7.65	7.49	7.50	164552
2012-10-12	7.48	7.53	7.31	7.31	694311
2012-10-15	7.34	7.39	7.21	7.26	386291
2012-10-16	7.30	7.46	7.23	7.45	385706
2012-10-17	7.46	7.50	7.39	7.44	148848
2012-10-18	7.41	7.44	7.22	7.24	246219
2012-10-19	7.18	7.21	7.02	7.09	239288
2012-10-22	7.10	7.15	7.01	7.11	282368
2012-10-23	7.07	7.07	7.01	7.05	207500
2012-10-24	7.08	7.10	7.02	7.06	374759
2012-10-25	7.12	7.20	7.01	7.19	455431
2012-10-26	7.21	7.32	7.15	7.23	207370
2012-10-31	7.53	7.83	7.27	7.36	443886
2012-11-01	7.35	7.35	6.69	6.91	1169199
2012-11-02	6.74	6.87	6.17	6.53	1282417
2012-11-05	6.55	6.65	6.38	6.39	481612
2012-11-06	6.30	6.52	6.30	6.43	712090
2012-11-07	6.40	6.46	6.17	6.20	387518
2012-11-08	6.27	6.43	6.27	6.35	853800
2012-11-09	6.35	6.43	6.29	6.32	264155
2012-11-12	6.32	6.48	6.29	6.30	584671
2012-11-13	6.27	6.37	6.21	6.22	339719
2012-11-14	6.22	6.32	5.93	5.97	538548
2012-11-15	5.96	5.98	5.62	5.65	713332
2012-11-16	5.50	5.62	5.25	5.61	1542343
2012-11-19	5.64	5.68	5.55	5.61	511056
2012-11-20	5.58	5.72	5.56	5.69	515445
2012-11-21	5.71	5.78	5.68	5.78	526426
2012-11-23	5.81	5.95	5.80	5.92	152004
2012-11-26	5.95	6.12	5.94	6.08	473511
2012-11-27	6.11	6.20	6.01	6.05	410996
2012-11-28	6.04	6.06	5.90	6.03	286342
2012-11-29	6.11	6.16	6.05	6.14	355410
2012-11-30	6.16	6.23	6.09	6.15	458372
2012-12-03	6.20	6.21	6.00	6.13	729767
2012-12-04	6.13	6.45	6.10	6.43	518311
2012-12-05	6.44	6.45	6.14	6.16	327288
2012-12-06	6.17	6.21	6.00	6.06	321849
2012-12-07	6.07	6.11	5.97	6.07	227978
2012-12-10	6.16	6.16	5.99	6.03	253820
2012-12-11	6.13	6.17	6.00	6.17	303004
2012-12-12	6.24	6.24	6.03	6.06	325688
2012-12-13	6.03	6.05	5.79	5.86	284271
2012-12-14	5.84	5.84	5.67	5.76	509704
2012-12-17	5.77	5.80	5.68	5.78	330058
2012-12-18	5.79	5.84	5.78	5.84	672783
2012-12-19	5.84	5.95	5.77	5.93	515746
2012-12-20	5.95	5.95	5.81	5.93	275948
2012-12-21	5.86	5.86	5.60	5.72	752153
2012-12-24	5.75	5.80	5.70	5.78	166048
2012-12-26	5.81	5.93	5.78	5.93	271924
2012-12-27	5.92	6.07	5.91	6.04	399335
2012-12-28	6.10	6.38	6.05	6.29	706194
2012-12-31	6.34	6.83	6.30	6.72	1261117
2013-01-02	7.09	7.16	6.63	6.67	1434646
2013-01-03	6.64	7.05	6.64	6.86	854037
2013-01-04	6.90	6.97	6.85	6.86	478519
2013-01-07	6.90	6.96	6.84	6.93	630292
2013-01-08	6.94	6.94	6.69	6.76	645166
2013-01-09	6.80	7.20	6.76	7.01	1315237
2013-01-10	7.06	7.25	7.01	7.13	1094357
2013-01-11	7.15	7.19	6.91	6.95	616093
2013-01-14	6.88	6.96	6.82	6.85	564442
2013-01-15	6.83	6.86	6.80	6.82	410526
2013-01-16	6.84	6.92	6.74	6.77	1330562
2013-01-17	6.77	6.87	6.71	6.82	347012
2013-01-18	6.80	7.17	6.75	7.01	1555341
2013-01-22	7.10	7.22	7.02	7.18	1327717
2013-01-23	7.28	7.34	7.10	7.29	1175825
2013-01-24	7.28	7.31	7.05	7.14	970756
2013-01-25	7.15	7.20	7.07	7.12	638308
2013-01-28	7.19	7.21	7.10	7.21	791022
2013-01-29	7.23	7.25	7.09	7.13	748175
2013-01-30	7.14	7.17	6.93	6.98	739775
2013-01-31	6.99	7.07	6.95	7.00	443580
2013-02-01	6.99	7.05	6.93	7.00	621046
2013-02-04	6.99	7.01	6.85	6.86	495552
2013-02-05	6.87	7.01	6.87	7.00	452640
2013-02-06	6.96	7.05	6.92	7.00	463877
2013-02-07	7.00	7.01	6.94	6.94	330213
2013-02-08	7.00	7.00	6.92	6.93	386588
2013-02-11	6.94	6.98	6.81	6.84	378206
2013-02-12	6.98	6.98	6.85	6.89	449924
2013-02-13	6.91	7.01	6.91	7.00	306886
2013-02-14	7.00	7.00	6.85	6.88	299794
2013-02-15	6.92	6.98	6.84	6.86	423279
2013-02-19	6.91	6.99	6.81	6.99	504370
2013-02-20	6.97	7.00	6.83	6.84	565485
2013-02-21	6.83	6.88	6.63	6.72	425263
2013-02-22	6.75	6.82	6.63	6.66	305060
2013-02-25	6.68	6.73	6.57	6.57	465561
2013-02-26	6.58	6.59	6.50	6.51	303939
2013-02-27	6.50	6.52	6.37	6.45	645035
2013-02-28	6.27	6.39	6.06	6.11	1189843
2013-03-01	6.05	6.08	5.90	6.08	1179290
2013-03-04	6.04	6.32	6.04	6.21	973596
2013-03-05	6.22	6.36	6.05	6.12	750872
2013-03-06	6.15	6.33	6.15	6.31	783874
2013-03-07	6.35	6.38	6.25	6.33	429732
2013-03-08	6.39	6.42	6.25	6.33	422104
2013-03-11	6.35	6.35	6.23	6.29	523940
2013-03-12	6.29	6.37	6.25	6.35	605797
2013-03-13	6.33	6.40	6.28	6.31	421501
2013-03-14	6.34	6.35	6.28	6.32	259425
2013-03-15	6.35	6.43	6.30	6.41	853101
2013-03-18	6.35	6.66	6.33	6.60	742238
2013-03-19	6.63	6.65	6.49	6.51	503714
2013-03-20	6.52	6.60	6.45	6.47	291143
2013-03-21	6.47	6.56	6.37	6.53	299251
2013-03-22	6.54	6.70	6.50	6.67	414913
2013-03-25	6.67	6.76	6.58	6.64	350261
2013-03-26	6.65	6.67	6.43	6.43	282870
2013-03-27	6.38	6.43	6.11	6.21	361418
2013-03-28	6.26	6.26	5.98	6.03	680804
2013-04-01	6.03	6.10	5.98	6.02	752815
2013-04-02	6.05	6.17	5.98	6.08	598177
2013-04-03	6.34	6.38	6.16	6.31	647271
2013-04-04	6.30	6.39	6.17	6.28	414352
2013-04-05	6.21	6.48	6.21	6.46	563250
2013-04-08	6.50	6.74	6.35	6.70	660001
2013-04-09	6.73	6.85	6.34	6.36	765912
2013-04-10	6.37	6.49	6.33	6.35	519160
2013-04-11	6.31	6.45	6.29	6.35	433143
2013-04-12	6.32	6.77	6.30	6.74	1169415
2013-04-15	6.74	6.74	6.49	6.50	698141
2013-04-16	6.53	6.77	6.48	6.76	894748
2013-04-17	6.70	6.83	6.64	6.70	1016023
2013-04-18	6.69	6.81	6.65	6.69	835919
2013-04-19	6.65	6.75	6.62	6.67	594270
2013-04-22	6.65	6.74	6.61	6.73	607771
2013-04-23	6.70	6.75	6.65	6.74	493617
2013-04-24	6.71	6.79	6.68	6.75	416617
2013-04-25	6.74	6.80	6.71	6.72	491203
2013-04-26	6.70	6.74	6.65	6.72	503099
2013-04-29	6.73	6.73	6.65	6.69	339167
2013-04-30	6.65	6.85	6.64	6.71	718529
2013-05-01	6.71	6.72	6.35	6.55	910896
2013-05-02	6.45	7.37	6.45	7.28	1475113
2013-05-03	7.28	7.43	6.96	7.06	1335569
2013-05-06	7.03	7.25	7.03	7.25	1015521
2013-05-07	7.25	7.30	7.13	7.20	665300
2013-05-08	7.17	7.46	7.15	7.46	680294
2013-05-09	7.49	7.57	7.25	7.47	709072
2013-05-10	7.50	7.60	7.44	7.49	384094
2013-05-13	7.50	7.50	7.21	7.34	444195
2013-05-14	7.32	7.47	7.21	7.36	431635
2013-05-15	7.38	7.41	7.28	7.30	337039
2013-05-16	7.26	7.37	7.15	7.34	300526
2013-05-17	7.37	7.37	7.21	7.28	546809
2013-05-20	7.29	7.49	7.28	7.48	374276
2013-05-21	7.49	7.59	7.38	7.38	458003
2013-05-22	7.37	7.53	7.16	7.23	527227
2013-05-23	7.16	7.27	7.11	7.24	365080
2013-05-24	7.22	7.24	7.11	7.21	267891
2013-05-28	7.21	7.36	7.11	7.26	346188
2013-05-29	7.25	7.30	7.06	7.13	478682
2013-05-30	7.15	7.20	7.07	7.10	422271
2013-05-31	7.10	7.20	7.07	7.13	361744
2013-06-03	7.10	7.35	7.09	7.34	566712
2013-06-04	7.35	7.41	7.24	7.34	395725
2013-06-05	7.31	7.40	7.21	7.24	386466
2013-06-06	7.22	7.40	7.16	7.40	402374
2013-06-07	7.41	7.41	7.25	7.33	300927
2013-06-10	7.33	7.38	7.25	7.37	195083
2013-06-11	7.28	7.36	7.23	7.25	212388
2013-06-12	7.27	7.39	7.19	7.20	276527
2013-06-13	7.21	7.35	7.21	7.29	221032
2013-06-14	7.28	7.31	7.20	7.25	233797
2013-06-17	7.31	7.35	7.02	7.15	473800
2013-06-18	7.14	7.33	7.08	7.29	521440
2013-06-19	7.25	7.34	7.14	7.16	232451
2013-06-20	7.06	7.18	6.92	7.15	534825
2013-06-21	7.18	7.19	7.00	7.10	461140
2013-06-24	7.06	7.10	6.91	7.06	503891
2013-06-25	7.07	7.30	7.07	7.30	533058
2013-06-26	7.33	7.38	7.22	7.37	467168
2013-06-27	7.39	7.85	7.37	7.85	889849
2013-06-28	7.84	7.84	7.58	7.76	2762188
2013-07-01	7.77	8.08	7.73	7.86	695427
2013-07-02	7.88	8.41	7.83	8.24	1164144
2013-07-03	8.22	8.41	8.03	8.17	607321
2013-07-05	8.28	8.29	8.05	8.12	516504
2013-07-08	8.12	8.34	8.06	8.17	785705
2013-07-09	8.18	8.32	8.16	8.30	554625
2013-07-10	8.35	8.66	8.29	8.63	854492
2013-07-11	8.69	9.00	8.55	8.74	1123779
2013-07-12	8.76	9.07	8.76	8.92	764412
2013-07-15	8.95	9.22	8.90	9.05	1236246
2013-07-16	9.10	9.12	8.86	8.91	502530
2013-07-17	8.92	9.02	8.84	8.89	370487
2013-07-18	8.88	8.88	8.53	8.59	1181637
2013-07-19	8.53	8.66	8.42	8.57	1280364
2013-07-22	8.52	8.72	8.49	8.64	421183
2013-07-23	8.65	8.67	8.59	8.61	328597
2013-07-24	8.60	8.67	8.47	8.54	276416
2013-07-25	8.51	8.61	8.47	8.59	322708
2013-07-26	8.52	8.58	8.35	8.43	427342
2013-07-29	8.39	8.54	8.28	8.38	263585
2013-07-30	8.38	8.46	8.28	8.35	398771
2013-07-31	8.38	8.46	8.29	8.42	389312
2013-08-01	8.21	8.21	6.80	6.85	2947192
2013-08-02	6.88	7.07	6.35	6.90	2046940
2013-08-05	6.96	7.10	6.81	7.05	1410113
2013-08-06	7.11	7.32	7.06	7.17	1277151
2013-08-07	7.21	7.34	7.05	7.08	934532
2013-08-08	7.28	7.32	7.12	7.16	799117
2013-08-09	7.16	7.25	7.06	7.21	759809
2013-08-12	7.20	7.32	7.14	7.19	781963
2013-08-13	7.17	7.19	7.05	7.06	766942
2013-08-14	7.05	7.25	7.03	7.21	600314
2013-08-15	7.19	7.19	7.03	7.10	501666
2013-08-16	7.07	7.13	7.00	7.06	421302
2013-08-19	7.05	7.06	6.89	6.92	454560
2013-08-20	6.91	7.02	6.87	6.98	232826
2013-08-21	6.95	7.00	6.80	6.81	552142
2013-08-22	6.90	7.02	6.82	6.94	347849
2013-08-23	6.93	7.03	6.86	7.02	306591
2013-08-26	7.01	7.12	6.97	7.00	357779
2013-08-27	6.96	6.98	6.77	6.80	471567
2013-08-28	6.78	6.92	6.77	6.90	430346
2013-08-29	6.78	6.85	6.70	6.81	662384
2013-08-30	6.83	6.86	6.68	6.69	463019
2013-09-03	6.72	6.78	6.57	6.60	621062
2013-09-04	6.57	6.77	6.57	6.68	606718
2013-09-05	6.68	6.84	6.65	6.78	381652
2013-09-06	6.82	6.84	6.66	6.78	295810
2013-09-09	6.82	6.96	6.78	6.92	334661
2013-09-10	6.96	7.10	6.89	6.90	573521
2013-09-11	6.89	7.07	6.89	7.02	365494
2013-09-12	7.04	7.04	6.91	7.01	467089
2013-09-13	7.04	7.10	7.00	7.02	388770
2013-09-16	7.09	7.09	6.91	6.98	477436
2013-09-17	6.99	7.07	6.94	7.02	684108
2013-09-18	7.00	7.09	6.91	7.08	872922
2013-09-19	7.07	7.08	6.95	6.97	576516
2013-09-20	6.96	7.00	6.86	6.89	651560
2013-09-23	6.89	6.96	6.82	6.90	616267
2013-09-24	6.89	7.04	6.82	7.00	436123
2013-09-25	6.99	7.05	6.88	6.90	496088
2013-09-26	6.92	7.01	6.82	6.84	313985
2013-09-27	6.83	7.00	6.83	6.87	901255
2013-09-30	6.86	6.97	6.78	6.88	508419
2013-10-01	6.89	6.91	6.79	6.81	765829
2013-10-02	6.80	6.82	6.70	6.75	644990
2013-10-03	6.76	6.76	6.63	6.67	551695
2013-10-04	6.65	6.74	6.63	6.67	424266
2013-10-07	6.65	6.72	6.62	6.67	320462
2013-10-08	6.69	6.69	6.42	6.43	553440
2013-10-09	6.43	6.51	6.40	6.40	539477
2013-10-10	6.46	6.60	6.45	6.54	528509
2013-10-11	6.54	6.77	6.53	6.67	608568
2013-10-14	6.67	6.72	6.58	6.65	510669
2013-10-15	6.64	6.67	6.51	6.52	546605
2013-10-16	6.58	6.67	6.50	6.52	738451
2013-10-17	6.51	6.69	6.51	6.61	1204122
2013-10-18	6.70	6.80	6.67	6.78	738654
2013-10-21	6.69	6.69	5.86	5.96	2532142
2013-10-22	6.00	6.03	5.81	5.98	1237966
2013-10-23	6.00	6.12	5.94	5.99	907050
2013-10-24	6.00	6.12	5.96	6.11	772265
2013-10-25	6.15	6.33	6.11	6.30	785549
2013-10-28	6.34	6.38	6.23	6.30	369437
2013-10-29	6.29	6.31	6.17	6.23	536284
2013-10-30	6.25	6.29	6.09	6.10	449361
2013-10-31	6.07	6.21	5.96	6.03	777795
2013-11-01	5.88	5.90	5.37	5.46	3268315
2013-11-04	5.65	5.75	5.51	5.73	1029171
2013-11-05	5.73	5.77	5.54	5.55	1061760
2013-11-06	5.56	5.67	5.45	5.60	991681
2013-11-07	5.63	5.71	5.46	5.49	977962
2013-11-08	5.52	5.63	5.43	5.45	1036815
2013-11-11	5.54	5.55	5.43	5.47	879402
2013-11-12	5.54	5.55	5.40	5.50	958800
2013-11-13	5.48	5.54	5.45	5.51	678809
2013-11-14	5.55	5.68	5.51	5.57	1025285
2013-11-15	5.64	5.70	5.58	5.60	901427
2013-11-18	5.60	5.90	5.60	5.81	1484051
2013-11-19	5.83	5.98	5.79	5.96	1634959
2013-11-20	5.97	6.01	5.83	5.88	821824
2013-11-21	5.90	5.94	5.79	5.87	793057
2013-11-22	5.85	5.88	5.72	5.73	610386
2013-11-25	5.78	5.85	5.77	5.79	480491
2013-11-26	5.81	5.85	5.69	5.78	904459
2013-11-27	5.80	6.12	5.79	6.01	1268612
2013-11-29	6.07	6.20	6.00	6.15	864553
2013-12-02	6.15	6.17	6.05	6.08	794301
2013-12-03	6.06	6.21	5.97	6.02	969713
2013-12-04	6.00	6.03	5.84	5.88	934279
2013-12-05	5.85	5.89	5.74	5.80	681031
2013-12-06	5.81	5.88	5.69	5.73	860954
2013-12-09	5.69	5.80	5.60	5.62	694274
2013-12-10	5.65	5.82	5.62	5.65	1269747
2013-12-11	5.69	5.71	5.49	5.56	2224801
2013-12-12	5.55	5.71	5.47	5.70	794799
2013-12-13	5.74	5.79	5.54	5.65	870085
2013-12-16	5.69	5.75	5.53	5.63	589219
2013-12-17	5.60	5.73	5.57	5.71	589339
2013-12-18	5.70	5.74	5.62	5.67	752401
2013-12-19	5.70	6.14	5.70	5.90	2194435
2013-12-20	6.00	6.40	5.99	6.28	2509054
2013-12-23	6.39	6.58	6.26	6.51	1508590
2013-12-24	6.58	6.58	6.37	6.43	809059
2013-12-26	6.47	6.55	6.35	6.45	1065958
2013-12-27	6.50	6.55	6.40	6.46	765223
2013-12-30	6.43	6.43	6.27	6.29	977591
2013-12-31	6.30	6.35	6.25	6.25	898123
2014-01-02	6.25	6.34	6.17	6.32	722871
2014-01-03	6.32	6.38	6.26	6.32	565799
2014-01-06	6.32	6.35	6.18	6.20	720466
2014-01-07	6.20	6.34	6.14	6.33	884009
2014-01-08	6.34	6.51	6.27	6.50	1163623
2014-01-09	6.50	6.55	6.33	6.52	1109037
2014-01-10	6.54	6.54	6.34	6.36	513061
2014-01-13	6.31	6.37	6.20	6.27	712879
2014-01-14	6.28	6.36	6.18	6.35	482487
2014-01-15	6.35	6.54	6.30	6.50	907649
2014-01-16	6.29	6.51	6.29	6.40	545820
2014-01-17	6.38	6.41	6.28	6.35	724537
2014-01-21	6.36	6.90	6.36	6.88	2358277
2014-01-22	6.92	6.92	6.55	6.65	1266294
2014-01-24	6.55	6.56	6.46	6.49	1103561
2014-01-27	6.49	6.50	6.21	6.33	841183
2014-01-28	6.33	6.41	6.24	6.31	632887
2014-01-29	6.27	6.31	6.17	6.24	779619
2014-01-30	6.27	6.36	6.20	6.27	586790
2014-01-31	6.21	6.45	6.20	6.34	693235
2014-02-03	6.35	6.48	6.24	6.24	951661
2014-02-04	6.24	6.36	6.13	6.14	997475
2014-02-05	6.11	6.17	5.95	5.98	977260
2014-02-06	6.06	6.19	6.00	6.11	650743
2014-02-07	6.09	6.18	6.07	6.14	550021
2014-02-10	6.17	6.18	6.10	6.10	704038
2014-02-11	6.10	6.32	6.10	6.25	720567
2014-02-12	6.25	6.48	6.25	6.33	805819
2014-02-13	6.30	6.49	6.26	6.48	647100
2014-02-14	6.49	6.49	6.33	6.38	805193
2014-02-18	6.41	6.44	6.26	6.36	641329
2014-02-19	6.31	6.36	6.17	6.18	798247
2014-02-20	6.18	6.28	6.18	6.25	444564
2014-02-21	6.29	6.32	6.20	6.26	688429
2014-02-24	6.25	6.36	6.25	6.33	355921
2014-02-25	6.36	6.40	6.28	6.30	344362
2014-02-26	6.33	6.37	6.22	6.25	707517
2014-02-27	6.23	6.99	6.04	6.85	2697771
2014-02-28	6.82	6.87	6.44	6.52	1548161
2014-03-03	6.40	6.64	6.40	6.52	1003967
2014-03-04	6.60	6.88	6.57	6.68	1183021
2014-03-05	6.76	7.05	6.70	6.96	1877828
2014-03-06	7.05	7.10	6.87	7.01	989343
2014-03-07	7.09	7.09	6.88	7.02	744856
2014-03-10	7.00	7.05	6.91	6.94	811698
2014-03-11	6.95	7.10	6.93	6.98	779570
2014-03-12	7.00	7.74	7.00	7.38	2514415
2014-03-13	7.43	7.86	7.43	7.73	2737183
2014-03-14	7.68	7.89	7.45	7.51	1320487
2014-03-17	7.57	7.71	7.52	7.54	759225
2014-03-18	7.55	7.69	7.52	7.68	652846
2014-03-19	7.70	7.83	7.55	7.59	583890
2014-03-20	7.60	7.95	7.59	7.78	874614
2014-03-21	7.81	7.95	7.73	7.77	876796
2014-03-24	7.76	7.88	7.64	7.73	923137
2014-03-25	7.79	7.95	7.60	7.68	681932
2014-03-26	7.75	7.75	7.44	7.44	638566
2014-03-27	7.44	7.57	7.31	7.40	581540
2014-03-28	7.40	7.56	7.22	7.24	655557
2014-03-31	7.10	7.54	7.00	7.51	1160338
2014-04-01	7.50	7.70	7.40	7.62	742102
2014-04-02	7.67	7.91	7.60	7.76	1174420
2014-04-03	7.78	7.88	7.65	7.67	573702
2014-04-04	7.73	7.83	7.41	7.51	1139009
2014-04-07	7.37	7.45	7.16	7.23	828647
2014-04-08	7.24	7.40	7.18	7.35	458032
2014-04-09	7.34	7.45	7.30	7.44	417663
2014-04-10	7.41	7.47	7.26	7.27	553865
2014-04-11	7.20	7.25	7.03	7.10	613575
2014-04-14	7.18	7.23	7.09	7.15	285024
2014-04-15	7.20	7.29	7.02	7.17	548092
2014-04-16	7.24	7.32	7.06	7.11	476783
2014-04-17	7.06	7.11	7.01	7.09	476410
2014-04-21	7.11	7.15	6.95	6.99	402251
2014-04-22	7.00	7.10	6.96	7.07	499747
2014-04-23	7.08	7.22	7.02	7.04	835377
2014-04-24	7.12	7.20	6.98	7.03	608226
2014-04-25	6.98	7.05	6.77	6.79	800189
2014-04-28	6.84	6.90	6.58	6.72	802284
2014-04-29	6.69	6.80	6.63	6.65	500572
2014-04-30	6.67	6.70	6.56	6.68	606982
2014-05-01	7.08	7.88	7.05	7.61	3847835
2014-05-02	7.66	7.85	7.59	7.63	1116764
2014-05-05	7.30	7.61	7.00	7.24	2576138
2014-05-06	7.23	7.23	6.76	6.81	1990830
2014-05-07	6.79	6.82	6.37	6.44	2199025
2014-05-08	6.52	6.52	6.12	6.13	3696946
2014-05-09	6.31	6.85	6.31	6.81	9587130
2014-05-12	7.00	7.62	6.95	7.47	3916533
2014-05-13	7.44	7.50	7.08	7.10	2672438
2014-05-14	7.05	7.05	6.90	6.95	1236206
2014-05-15	6.95	7.01	6.85	6.94	931717
2014-05-16	6.98	7.08	6.90	6.99	1908730
2014-05-19	7.00	7.24	6.93	7.22	995076
2014-05-20	7.58	7.80	7.35	7.41	2892722
2014-05-21	7.49	7.56	7.28	7.52	1459192
2014-05-22	7.52	7.54	7.38	7.45	829567
2014-05-23	7.48	7.65	7.43	7.55	1017815
2014-05-27	7.65	7.68	7.46	7.53	1367430
2014-05-28	7.52	7.93	7.52	7.90	2705814
2014-05-29	7.90	8.20	7.80	8.13	3556558
2014-05-30	8.11	8.12	7.82	7.92	3898461
2014-06-02	7.90	8.03	7.81	7.91	1771170
2014-06-03	7.89	8.07	7.81	8.02	1787785
2014-06-04	7.97	8.05	7.84	8.02	1836472
2014-06-05	8.05	8.05	7.86	8.04	1631196
2014-06-06	8.09	8.25	8.04	8.09	1846889
2014-06-09	8.12	8.23	8.06	8.21	1566966
2014-06-10	8.21	8.27	8.09	8.27	1167692
2014-06-11	8.26	8.26	7.99	8.07	1114370
2014-06-12	8.04	8.11	7.70	7.85	2145702
2014-06-13	7.79	7.88	7.69	7.70	1103390
2014-06-16	7.66	8.08	7.62	8.04	1501712
2014-06-17	8.01	8.31	7.92	8.27	2166278
2014-06-18	8.16	8.29	7.97	8.09	1584795
2014-06-19	8.13	8.22	8.02	8.21	1398005
2014-06-20	8.25	8.40	8.16	8.37	5365964
2014-06-23	8.37	8.37	8.08	8.22	934416
2014-06-24	8.18	8.31	8.13	8.13	869096
2014-06-25	8.06	8.18	8.03	8.17	675786
2014-06-26	8.21	8.23	8.05	8.19	624144
2014-06-27	8.13	8.30	8.12	8.28	1622434
2014-06-30	8.25	8.49	8.15	8.46	1200198
2014-07-01	8.47	8.54	8.35	8.43	1073794
2014-07-02	8.47	8.50	8.35	8.49	1164893
2014-07-03	8.55	8.93	8.44	8.86	1686025
2014-07-07	8.88	8.88	8.52	8.64	1181077
2014-07-08	8.60	8.65	8.26	8.35	1520381
2014-07-09	8.35	8.51	8.34	8.41	777743
2014-07-10	8.21	8.30	8.07	8.23	906435
2014-07-11	8.22	8.31	8.15	8.28	535626
2014-07-14	8.42	8.48	8.26	8.36	811071
2014-07-15	8.40	8.47	8.09	8.24	839041
2014-07-16	8.33	8.33	8.09	8.10	920037
2014-07-17	8.06	8.19	7.97	8.04	933086
2014-07-18	8.01	8.21	7.98	8.12	673250
2014-07-21	8.08	8.21	8.06	8.14	742607
2014-07-22	8.19	8.42	8.10	8.32	816119
2014-07-23	8.32	8.41	8.15	8.30	547591
2014-07-24	8.31	8.41	8.07	8.12	680963
2014-07-25	8.08	8.19	8.05	8.10	463825
2014-07-28	8.10	8.13	7.87	8.00	669222
2014-07-29	8.00	8.12	7.90	8.06	588663
2014-07-30	8.10	8.21	7.97	8.03	631462
2014-07-31	7.91	8.47	7.85	8.18	1753866
2014-08-01	8.37	8.50	8.19	8.24	1681683
2014-08-04	8.33	8.38	8.13	8.33	1106592
2014-08-05	8.30	8.47	8.20	8.35	695924
2014-08-06	8.30	8.44	8.24	8.35	446062
2014-08-07	8.35	8.40	8.14	8.17	510313
2014-08-08	8.17	8.24	8.11	8.22	690337
2014-08-11	8.29	8.40	8.23	8.39	651094
2014-08-12	8.31	8.39	8.20	8.36	624307
2014-08-13	8.40	8.58	8.34	8.57	688592
2014-08-14	8.59	8.77	8.39	8.63	794495
2014-08-15	8.71	8.80	8.54	8.73	729219
2014-08-18	8.80	9.19	8.75	9.14	1786190
2014-08-19	9.10	9.19	9.07	9.12	1077655
2014-08-20	9.05	9.18	9.03	9.17	540567
2014-08-21	9.17	9.17	8.96	9.10	650436
2014-08-22	9.08	9.15	9.00	9.11	574499
2014-08-25	9.13	9.54	9.09	9.26	1161300
2014-08-26	9.29	9.40	9.25	9.39	432287
2014-08-27	9.38	9.40	9.30	9.30	318062
2014-08-28	9.29	9.31	9.06	9.12	477727
2014-08-29	9.13	9.45	9.11	9.40	769548
2014-09-02	9.41	9.49	9.22	9.32	544586
2014-09-03	9.35	9.39	9.05	9.08	579823
2014-09-04	9.14	9.35	9.05	9.17	616165
2014-09-05	9.13	9.29	9.10	9.16	431908
2014-09-08	9.15	9.26	9.05	9.14	386953
2014-09-09	9.11	9.11	8.85	8.98	767113
2014-09-10	9.02	9.05	8.88	9.00	629714
2014-09-11	8.95	9.04	8.87	8.96	852767
2014-09-12	8.98	9.24	8.92	9.24	1237674
2014-09-15	9.22	9.32	8.70	8.83	1132001
2014-09-16	8.83	8.95	8.75	8.85	600424
2014-09-17	8.86	9.00	8.81	8.88	445286
2014-09-18	8.89	8.95	8.80	8.87	616419
2014-09-19	8.89	9.05	8.80	9.01	1661557
2014-09-22	9.17	9.17	8.79	8.95	986058
2014-09-23	8.86	9.00	8.84	8.91	593024
2014-09-24	8.91	8.97	8.83	8.90	348848
2014-09-25	8.96	8.96	8.70	8.74	613152
2014-09-26	8.75	9.01	8.71	8.95	479386
2014-09-29	8.83	8.96	8.80	8.92	636287
2014-09-30	8.94	9.01	8.85	8.85	858989
2014-10-01	8.81	8.85	8.55	8.61	645406
2014-10-02	8.60	8.77	8.44	8.77	520413
2014-10-03	8.87	8.92	8.67	8.71	396124
2014-10-06	8.71	8.89	8.64	8.72	355800
2014-10-07	8.67	8.90	8.45	8.86	755408
2014-10-08	8.81	8.90	8.59	8.89	563481
2014-10-09	8.85	8.94	8.48	8.48	526126
2014-10-10	8.42	8.68	8.28	8.29	645626
2014-10-13	8.33	8.47	8.15	8.17	834774
2014-10-14	8.23	8.60	8.20	8.46	634121
2014-10-15	8.32	8.80	8.29	8.77	773970
2014-10-16	8.67	9.03	8.65	8.98	644649
2014-10-17	9.11	9.11	8.89	8.93	710078
2014-10-20	8.93	9.10	8.67	8.99	545595
2014-10-21	9.04	9.25	9.03	9.10	738670
2014-10-22	9.10	9.23	9.00	9.02	676913
2014-10-23	9.12	9.19	8.94	9.02	862414
2014-10-24	9.06	9.13	8.86	8.99	494917
2014-10-27	8.96	9.07	8.89	9.05	495232
2014-10-28	9.10	9.20	9.01	9.10	818951
2014-10-29	9.16	9.16	8.98	9.08	592002
2014-10-30	9.40	9.40	9.08	9.20	1540499
2014-10-31	9.41	9.65	9.40	9.50	1714311
2014-11-03	9.51	10.24	9.51	10.18	2679974
2014-11-04	10.18	10.50	10.16	10.32	1829111
2014-11-05	10.38	10.43	9.63	9.92	1525638
2014-11-06	9.68	9.95	9.57	9.93	986780
2014-11-07	9.90	9.95	9.73	9.86	768458
2014-11-10	9.76	9.96	9.70	9.95	681838
2014-11-11	9.90	10.07	9.79	9.95	864481
2014-11-12	9.94	10.07	9.80	10.03	832330
2014-11-13	10.09	10.25	10.03	10.21	251448
2014-11-14	10.02	10.15	9.98	10.14	514636
2014-11-17	10.12	10.17	9.84	9.84	572088
2014-11-18	9.85	9.96	9.61	9.66	612579
2014-11-19	9.61	9.68	9.12	9.27	1519716
2014-11-20	9.25	9.54	9.17	9.44	490313
2014-11-21	9.75	9.75	9.32	9.36	458312
2014-11-24	9.38	9.67	9.32	9.67	485020
2014-11-25	9.70	9.94	9.69	9.76	521389
2014-11-26	9.78	9.83	9.66	9.71	383847
2014-11-28	9.74	9.81	9.54	9.55	372850
2014-12-01	9.49	9.53	9.11	9.17	958598
2014-12-02	9.00	9.27	8.94	9.27	842541
2014-12-03	9.24	9.27	9.12	9.12	744924
2014-12-04	9.14	9.19	9.00	9.00	519175
2014-12-05	9.01	9.25	9.00	9.12	483059
2014-12-08	9.12	9.37	9.06	9.08	458643
2014-12-09	8.97	9.32	8.90	9.32	526297
2014-12-10	9.30	9.38	9.01	9.06	490323
2014-12-11	9.09	9.28	9.01	9.20	598267
2014-12-12	9.07	9.32	9.07	9.16	447340
2014-12-15	9.19	9.26	9.02	9.17	541723
2014-12-16	9.18	9.49	9.15	9.42	705876
2014-12-17	9.40	9.76	9.21	9.70	745373
2014-12-18	9.81	9.94	9.75	9.87	789040
2014-12-19	9.84	9.90	9.70	9.76	1455637
2014-12-22	9.75	9.84	9.63	9.66	358792
2014-12-23	9.72	9.80	9.67	9.72	308945
2014-12-24	9.69	9.94	9.68	9.85	198375
2014-12-26	9.92	9.94	9.78	9.93	240603
2014-12-29	9.93	10.16	9.90	10.15	624695
2014-12-30	10.10	10.18	9.94	9.96	391541
2014-12-31	9.96	9.98	9.70	9.75	791162
2015-01-02	9.84	9.94	9.55	9.68	499662
2015-01-05	9.64	9.85	9.44	9.48	645125
2015-01-06	9.51	9.58	9.10	9.18	510686
2015-01-07	9.27	9.44	9.13	9.26	593181
2015-01-08	9.41	9.65	9.23	9.50	803703
2015-01-09	9.53	9.62	9.39	9.43	541388
2015-01-12	9.47	9.57	9.27	9.36	443835
2015-01-13	9.48	9.70	9.20	9.32	751200
2015-01-14	9.18	9.33	9.10	9.12	559108
2015-01-15	9.15	9.15	8.24	8.63	2654963
2015-01-16	8.58	8.86	8.58	8.84	872623
2015-01-20	8.82	9.27	8.81	9.11	900852
2015-01-21	9.11	9.22	9.02	9.11	453032
2015-01-22	9.13	9.33	9.00	9.33	452407
2015-01-23	9.34	9.36	9.20	9.29	314715
2015-01-26	9.31	9.47	9.21	9.41	527246
2015-01-27	9.26	9.35	9.08	9.09	417484
2015-01-28	9.18	9.28	8.94	8.96	528186
2015-01-29	9.00	9.01	8.76	8.85	986552
2015-01-30	8.79	8.88	8.49	8.51	684128
2015-02-02	8.56	8.73	8.42	8.51	759248
2015-02-03	8.57	8.86	8.57	8.79	660684
2015-02-04	8.75	8.94	8.73	8.75	490640
2015-02-05	8.77	8.83	8.60	8.71	576317
2015-02-06	8.70	8.84	8.63	8.67	375432
2015-02-09	8.66	8.83	8.56	8.57	380014
2015-02-10	8.64	8.67	8.54	8.60	292237
2015-02-11	8.98	9.20	8.96	9.20	2175537
2015-02-12	9.22	9.37	9.16	9.35	1056466
2015-02-13	9.35	9.57	9.33	9.46	8453754
2015-02-17	9.44	9.51	9.27	9.37	1287658
2015-02-18	9.30	9.40	9.28	9.38	916258
2015-02-19	9.39	9.57	9.36	9.55	1193390
2015-02-20	9.57	9.60	9.43	9.58	599250
2015-02-23	9.58	9.68	9.45	9.67	967769
2015-02-24	9.59	9.77	9.46	9.75	1045485
2015-02-25	9.85	9.85	9.49	9.71	995751
2015-02-26	9.86	9.86	9.54	9.85	1104646
2015-02-27	9.79	9.88	9.48	9.58	1734200
2015-03-02	9.38	9.61	9.28	9.45	1583181
2015-03-03	9.41	9.44	9.23	9.44	1434907
2015-03-04	9.37	9.54	9.37	9.54	1176291
2015-03-05	9.55	9.74	9.46	9.72	511643
2015-03-06	9.63	9.76	9.54	9.70	851302
2015-03-09	9.61	9.70	9.60	9.69	560737
2015-03-10	9.58	9.74	9.54	9.73	913586
2015-03-11	9.72	9.73	9.28	9.35	1892585
2015-03-12	9.38	9.53	9.34	9.40	1069872
2015-03-13	9.34	9.39	9.19	9.27	924302
2015-03-16	9.33	9.48	9.26	9.41	983731
2015-03-17	9.39	9.50	9.35	9.49	534877
2015-03-18	9.49	9.55	9.36	9.54	653890
2015-03-19	9.54	9.65	9.47	9.62	459359
2015-03-20	9.63	9.75	9.51	9.60	2292264
2015-03-23	9.57	9.66	9.53	9.55	569983
2015-03-24	9.53	9.57	9.41	9.53	471278
2015-03-25	9.55	9.61	9.34	9.34	652057
2015-03-26	9.28	9.46	9.28	9.43	508901
2015-03-27	9.45	9.65	9.42	9.63	703371
2015-03-30	9.67	9.79	9.62	9.70	492411
2015-03-31	9.62	9.72	9.54	9.71	491396
2015-04-01	9.70	10.23	9.68	10.15	1259172
2015-04-02	10.28	10.41	10.02	10.20	1118096
2015-04-06	10.16	10.37	10.15	10.32	552290
2015-04-07	10.34	10.56	10.28	10.41	676817
2015-04-08	10.45	10.66	10.35	10.52	1377855
2015-04-09	10.52	10.62	10.27	10.30	970348
2015-04-10	10.37	10.39	10.22	10.23	532568
2015-04-13	10.25	10.50	10.17	10.34	428556
2015-04-14	10.37	10.40	10.19	10.20	525248
2015-04-15	10.27	10.94	10.24	10.94	3096838
2015-04-16	10.96	11.36	10.89	11.05	2245695
2015-04-17	10.97	11.00	10.47	10.67	1014470
2015-04-20	10.70	11.13	10.70	11.09	1527814
2015-04-21	11.17	11.24	10.94	10.98	595022
2015-04-22	10.99	11.05	10.77	10.80	1344346
2015-04-23	10.75	10.91	10.65	10.89	1218613
2015-04-24	10.92	10.94	10.64	10.66	1268436
2015-04-27	10.80	10.95	10.56	10.73	1025468
2015-04-28	10.77	11.20	10.77	11.11	1141705
2015-04-29	11.08	11.25	11.00	11.04	984728
2015-04-30	10.64	11.03	9.93	10.17	2386614
2015-05-01	10.19	10.34	10.03	10.24	1013210
2015-05-04	10.24	10.29	10.07	10.24	723987
2015-05-05	10.18	10.23	9.90	10.04	797579
2015-05-06	10.08	10.11	9.79	9.94	555021
2015-05-07	9.90	9.91	9.68	9.83	769403
2015-05-08	9.89	9.98	9.73	9.95	951596
2015-05-11	9.99	10.32	9.92	10.32	1156334
2015-05-12	10.25	10.32	10.03	10.26	772865
2015-05-13	10.27	10.32	10.05	10.15	607149
2015-05-14	10.18	10.40	10.06	10.29	513525
2015-05-15	10.28	10.30	10.09	10.24	273254
2015-05-18	10.19	10.45	10.17	10.36	464659
2015-05-19	10.31	10.36	10.16	10.29	381309
2015-05-20	10.28	10.34	10.14	10.29	342302
2015-05-21	10.26	10.60	10.25	10.47	681263
2015-05-22	10.41	10.48	10.26	10.41	452819
2015-05-26	10.32	10.47	10.22	10.32	786568
2015-05-27	10.35	10.49	10.25	10.48	779548
2015-05-28	10.44	10.47	10.30	10.39	562214
2015-05-29	10.36	10.41	10.27	10.35	1251609
2015-06-01	10.40	10.40	10.14	10.28	645485
2015-06-02	10.26	10.55	10.16	10.50	688252
2015-06-03	10.45	10.65	10.33	10.57	1610835
2015-06-04	10.53	10.64	10.31	10.34	384113
2015-06-05	10.34	10.34	10.01	10.16	824880
2015-06-08	10.13	10.19	10.05	10.12	476642
2015-06-09	10.11	10.15	10.01	10.03	393692
2015-06-10	10.10	10.32	10.08	10.23	813485
2015-06-11	10.21	10.36	10.20	10.30	391824
2015-06-12	10.23	10.33	10.12	10.16	499154
2015-06-15	10.09	10.23	9.91	10.12	847750
2015-06-16	10.08	10.15	9.94	9.97	677393
2015-06-17	10.03	10.03	9.83	9.87	599755
2015-06-18	9.91	10.03	9.91	9.97	530038
2015-06-19	10.00	10.06	9.91	9.94	1154087
2015-06-22	10.04	10.07	9.91	9.94	435413
2015-06-23	9.96	9.99	9.87	9.89	757175
2015-06-24	9.88	9.89	9.59	9.77	678000
2015-06-25	9.82	9.88	9.75	9.85	458164
2015-06-26	9.88	9.89	9.63	9.71	964077
2015-06-29	9.69	9.75	9.26	9.28	759265
2015-06-30	9.35	9.38	9.00	9.09	1168519
2015-07-01	9.21	9.35	8.92	9.01	757181
2015-07-02	8.90	8.91	8.73	8.74	722016
2015-07-06	8.65	8.69	8.33	8.43	1039417
2015-07-07	8.38	8.45	8.07	8.30	1228839
2015-07-08	8.19	8.32	8.11	8.19	1154068
2015-07-09	8.38	8.38	8.23	8.29	654898
2015-07-10	8.42	8.43	8.26	8.33	538110
2015-07-13	8.40	8.54	8.36	8.49	447523
2015-07-14	8.48	8.61	8.48	8.54	402911
2015-07-15	8.51	8.68	8.41	8.48	1057946
2015-07-16	8.56	8.56	8.29	8.40	583747
2015-07-17	8.42	8.44	8.21	8.23	487553
2015-07-20	8.22	8.22	7.93	8.09	1499942
2015-07-21	8.06	8.32	8.02	8.17	841874
2015-07-22	8.16	8.20	8.06	8.12	439478
2015-07-23	8.12	8.19	7.65	7.68	1376212
2015-07-24	7.64	7.83	7.41	7.49	3062918
2015-07-27	7.47	7.70	7.28	7.35	1792696
2015-07-28	7.41	7.56	7.24	7.37	2045091
2015-07-29	7.38	7.81	7.37	7.72	2439102
2015-07-30	7.78	7.90	7.67	7.74	2429259
2015-07-31	7.68	7.78	7.39	7.42	1329371
2015-08-03	7.45	7.55	7.01	7.11	1572507
2015-08-04	7.08	7.25	6.80	6.95	1283104
2015-08-05	7.02	7.14	6.62	6.70	1847490
2015-08-06	6.68	6.87	6.59	6.79	1332899
2015-08-07	6.92	6.94	6.73	6.75	1118099
2015-08-10	6.78	7.05	6.78	6.95	751069
2015-08-11	6.88	6.99	6.75	6.88	610838
2015-08-12	6.77	6.92	6.74	6.90	787341
2015-08-13	6.91	6.99	6.75	6.76	937306
2015-08-14	6.75	6.97	6.73	6.94	580241
2015-08-17	6.89	7.10	6.86	6.98	432062
2015-08-18	6.98	6.99	6.83	6.85	315174
2015-08-19	6.77	6.89	6.70	6.83	536500
2015-08-20	6.78	6.81	6.67	6.68	767369
2015-08-21	6.54	6.76	6.52	6.69	806501
2015-08-24	6.43	6.92	6.32	6.73	1446445
2015-08-25	6.97	6.99	6.71	6.75	1254302
2015-08-26	6.89	6.96	6.75	6.91	941982
2015-08-27	6.96	7.12	6.83	7.11	934467
2015-08-28	7.05	7.29	7.03	7.18	575430
2015-08-31	7.13	7.54	7.06	7.45	1112885
2015-09-01	7.24	7.34	6.98	6.98	1154993
2015-09-02	7.00	7.15	6.78	6.93	2338197
2015-09-03	6.99	7.19	6.98	7.10	1301197
2015-09-04	7.00	7.05	6.84	6.88	453705
2015-09-08	6.95	7.05	6.82	6.85	553664
2015-09-09	6.90	6.95	6.75	6.76	628414
2015-09-10	6.75	6.87	6.74	6.75	393325
2015-09-11	6.75	6.82	6.73	6.78	426605
2015-09-14	6.80	6.92	6.75	6.88	895653
2015-09-15	6.87	7.02	6.84	6.90	511351
2015-09-16	6.87	7.33	6.85	7.12	939041
2015-09-17	7.10	7.22	7.01	7.03	715280
2015-09-18	6.92	6.98	6.84	6.86	1341896
2015-09-21	6.90	6.97	6.74	6.76	1438937
2015-09-22	6.75	6.85	6.70	6.78	1370305
2015-09-23	6.78	6.86	6.73	6.75	854395
2015-09-24	6.75	6.78	6.17	6.40	1627713
2015-09-25	6.49	6.53	6.27	6.41	1201425
2015-09-28	6.36	6.37	6.07	6.14	943957
2015-09-29	6.15	6.18	6.00	6.04	2128546
2015-09-30	6.12	6.17	5.98	6.15	884419
2015-10-01	6.14	6.21	5.88	5.90	670536
2015-10-02	5.86	6.12	5.85	6.12	621267
2015-10-05	6.15	6.35	6.12	6.30	650886
2015-10-06	6.32	6.59	6.31	6.57	789947
2015-10-07	6.55	6.79	6.51	6.78	1100824
2015-10-08	6.80	6.89	6.62	6.72	648608
2015-10-09	6.77	6.98	6.72	6.83	768292
2015-10-12	6.86	6.99	6.77	6.90	437102
2015-10-13	6.90	6.97	6.75	6.80	440028
2015-10-14	6.83	6.99	6.73	6.77	492324
2015-10-15	6.79	7.09	6.71	7.05	612729
2015-10-16	7.06	7.09	6.68	6.85	413188
2015-10-19	6.87	6.92	6.73	6.80	332024
2015-10-20	6.84	7.12	6.77	7.08	547334
2015-10-21	7.10	7.14	6.83	6.84	401224
2015-10-22	6.86	7.03	6.86	6.97	459539
2015-10-23	7.03	7.21	7.00	7.20	524224
2015-10-26	7.19	7.26	7.03	7.13	477411
2015-10-27	7.08	7.08	6.48	6.49	1048557
2015-10-28	6.56	6.80	6.43	6.52	1021388
2015-10-29	7.43	8.13	7.19	7.97	4029237
2015-10-30	7.95	8.25	7.80	8.21	1853514
2015-11-02	8.25	8.32	8.00	8.25	1135265
2015-11-03	8.24	8.64	8.17	8.49	2139169
2015-11-04	8.52	8.63	8.26	8.31	612090
2015-11-05	8.30	8.41	8.13	8.15	876261
2015-11-06	8.16	8.26	7.99	8.11	789333
2015-11-09	8.13	8.16	7.86	7.88	753473
2015-11-10	7.88	8.00	7.79	7.93	446376
2015-11-11	7.98	7.99	7.72	7.84	327618
2015-11-12	7.81	7.85	7.54	7.59	568079
2015-11-13	7.53	7.60	7.29	7.45	626783
2015-11-16	7.47	7.58	7.38	7.58	592521
2015-11-17	7.55	7.80	7.44	7.56	484045
2015-11-18	7.61	7.89	7.54	7.83	894245
2015-11-19	7.80	7.86	7.70	7.76	306084
2015-11-20	7.82	7.94	7.73	7.75	400154
2015-11-23	7.77	7.96	7.70	7.74	492543
2015-11-24	7.75	7.94	7.70	7.86	501691
2015-11-25	7.83	8.00	7.78	7.96	349327
2015-11-27	8.03	8.03	7.69	7.77	240542
2015-11-30	7.82	8.25	7.77	8.17	1578540
2015-12-01	8.18	8.24	7.88	8.18	708949
2015-12-02	8.07	8.33	8.06	8.31	684693
2015-12-03	8.38	8.51	8.11	8.11	503518
2015-12-04	8.13	8.37	7.94	7.95	434704
2015-12-07	7.88	7.91	7.62	7.68	438174
2015-12-08	7.61	7.98	7.59	7.83	485428
2015-12-09	7.84	8.23	7.84	7.93	400530
2015-12-10	7.86	8.20	7.79	8.01	416409
2015-12-11	7.83	7.94	7.60	7.62	409252
2015-12-14	7.62	7.77	7.41	7.45	695587
2015-12-15	7.53	7.75	7.53	7.67	435556
2015-12-16	7.70	7.93	7.56	7.93	413779
2015-12-17	8.01	8.19	7.70	7.82	650653
2015-12-18	7.79	8.01	7.69	7.93	2576072
2015-12-21	8.00	8.09	7.83	7.94	636040
2015-12-22	8.03	8.55	7.91	8.53	820682
2015-12-23	8.72	8.99	8.56	8.90	743166
2015-12-24	8.88	8.89	8.46	8.59	428643
2015-12-28	8.57	8.62	8.35	8.53	485097
2015-12-29	8.57	8.91	8.29	8.90	1001291
2015-12-30	8.90	8.90	8.44	8.49	531797
2015-12-31	8.45	8.57	8.33	8.41	576641
2016-01-04	8.28	8.50	8.16	8.29	939647
2016-01-05	8.28	8.53	8.28	8.43	484843
2016-01-06	8.32	8.52	8.12	8.29	876307
2016-01-07	8.05	8.23	7.35	7.39	1027878
2016-01-08	7.51	8.12	7.49	7.49	1133821
2016-01-11	7.56	7.66	7.32	7.36	698576
2016-01-12	7.49	7.49	6.87	7.06	1104147
2016-01-13	7.16	7.20	6.90	6.98	748677
2016-01-14	6.98	7.25	6.91	7.14	853082
2016-01-15	6.97	7.08	6.65	6.92	803231
2016-01-19	6.90	7.18	6.64	6.92	964962
2016-01-20	6.78	6.86	6.31	6.79	734604
2016-01-21	6.77	6.93	6.36	6.39	1470718
2016-01-22	6.58	6.79	6.48	6.72	872161
2016-01-25	6.72	6.86	6.62	6.67	464056
2016-01-26	6.71	7.00	6.68	6.90	622822
2016-01-27	6.83	6.98	6.73	6.81	487331
2016-01-28	6.89	6.94	6.74	6.80	400289
2016-01-29	6.80	7.10	6.80	6.96	1268137
2016-02-01	6.91	7.09	6.84	7.05	967271
2016-02-02	6.98	7.12	6.65	6.67	1054295
2016-02-03	6.78	6.96	6.48	6.82	634219
2016-02-04	6.83	7.05	6.59	7.01	457529
2016-02-05	6.96	7.04	6.68	6.76	704198
2016-02-08	6.67	6.99	6.40	6.76	521404
2016-02-09	6.63	6.75	6.26	6.46	612395
2016-02-10	6.52	6.69	6.36	6.39	413782
2016-02-11	6.32	6.62	6.14	6.59	541761
2016-02-12	6.69	7.07	6.55	7.00	651120
2016-02-16	7.07	7.29	6.94	7.23	577084
2016-02-17	7.80	7.80	7.23	7.30	679054
2016-02-18	7.30	7.54	7.14	7.51	605778
2016-02-19	7.45	7.79	7.34	7.55	1214782
2016-02-22	7.61	7.79	7.54	7.60	444199
2016-02-23	7.59	7.63	7.27	7.29	586312
2016-02-24	7.23	7.79	7.14	7.49	649336
2016-02-25	6.95	7.14	6.40	6.97	1279690
2016-02-26	6.80	7.31	6.52	7.31	2306067
2016-02-29	7.32	7.39	6.87	6.93	1989854
2016-03-01	7.02	7.07	6.78	7.01	677314
2016-03-02	6.60	7.16	6.55	7.01	1161667
2016-03-03	7.16	7.49	7.05	7.18	978123
2016-03-04	7.20	7.65	7.20	7.35	711586
2016-03-07	7.32	7.47	7.28	7.36	927515
2016-03-08	7.30	7.40	7.07	7.36	593633
2016-03-09	7.21	7.36	7.16	7.32	660708
2016-03-10	7.35	7.39	6.98	7.32	460589
2016-03-11	7.17	7.37	6.96	7.30	300
2016-03-14	7.22	7.56	7.18	7.47	800637
2016-03-15	7.39	7.39	7.07	7.13	472791
2016-03-16	7.13	7.26	7.08	7.14	578534
2016-03-17	7.16	7.51	7.10	7.45	506380
2016-03-18	7.51	7.58	7.27	7.58	1697956
2016-03-21	7.53	7.69	7.38	7.63	585623
2016-03-22	7.59	7.67	7.52	7.57	352734
2016-03-23	7.51	7.56	7.10	7.14	734607
2016-03-24	7.11	7.18	6.96	7.17	602508
2016-03-28	7.21	7.32	7.12	7.12	53602
2016-03-29	7.21	7.50	7.02	7.21	755779
2016-03-30	7.50	7.85	7.39	7.64	1305652
2016-03-31	7.60	7.97	7.57	7.64	1298964
2016-04-01	7.76	7.98	7.66	7.95	565172
2016-04-04	7.93	8.07	7.73	7.92	620000
2016-04-05	7.86	7.91	7.61	7.64	531615
2016-04-06	7.61	7.72	7.50	7.67	508848
2016-04-07	7.62	7.64	7.30	7.40	1134937
2016-04-08	7.48	7.54	7.39	7.47	685703
2016-04-11	7.50	7.65	7.48	7.49	1317136
2016-04-12	7.46	7.67	7.44	7.59	421003
2016-04-13	7.62	7.69	7.35	7.56	1234547
2016-04-14	7.51	7.52	7.15	7.51	1704848
2016-04-15	7.62	7.62	7.39	7.54	567644
2016-04-18	7.50	7.67	7.47	7.60	565231
2016-04-19	7.60	7.76	7.55	7.67	848952
2016-04-20	7.70	7.83	7.63	7.69	373926
2016-04-21	7.66	7.85	7.60	7.81	790827
2016-04-22	7.81	8.17	7.80	8.16	996257
2016-04-25	8.17	8.17	7.89	7.96	904271
2016-04-26	7.96	8.04	7.80	8.03	512617
2016-04-27	8.07	8.24	7.96	8.11	844589
2016-04-28	8.20	8.31	7.80	7.90	1059040
2016-04-29	7.94	8.08	7.72	8.07	1320792
2016-05-02	8.07	8.51	8.01	8.51	1267419
2016-05-03	8.43	8.60	8.31	8.53	1099645
2016-05-04	8.44	8.53	8.19	8.25	547660
2016-05-05	8.28	8.35	8.18	8.22	549913
2016-05-06	8.22	8.29	8.11	8.23	579690
2016-05-09	8.23	8.26	8.05	8.20	624680
2016-05-10	8.25	8.32	8.16	8.25	547615
2016-05-11	8.27	8.38	8.23	8.33	635967
2016-05-12	8.38	8.42	8.12	8.25	634177
2016-05-13	8.21	8.21	7.73	8.19	1022776
2016-05-16	8.22	8.46	8.19	8.42	812527
2016-05-17	8.38	8.45	8.21	8.28	783644
2016-05-18	8.25	8.42	8.23	8.31	432518
2016-05-19	8.28	8.34	8.19	8.28	429149
2016-05-20	8.35	8.70	8.32	8.70	957879
2016-05-23	8.67	8.73	8.60	8.67	665026
2016-05-24	8.75	8.86	8.64	8.79	754163
2016-05-25	8.80	8.80	8.59	8.70	644954
2016-05-26	8.71	8.74	8.59	8.61	519787
2016-05-27	8.58	8.68	8.52	8.68	509579
2016-05-31	8.74	8.82	8.64	8.73	922599
2016-06-01	8.69	8.69	8.47	8.59	609089
2016-06-02	8.47	8.67	8.47	8.60	492483
2016-06-03	8.55	8.61	8.12	8.34	717831
2016-06-06	8.34	8.48	8.26	8.45	524689
2016-06-07	8.48	8.59	8.36	8.50	581232
2016-06-08	8.50	8.77	8.50	8.71	638492
2016-06-09	8.67	8.67	8.54	8.59	453833
2016-06-10	8.50	8.51	8.17	8.35	508372
2016-06-13	8.28	8.36	8.20	8.22	557337
2016-06-14	8.21	8.29	8.03	8.18	715010
2016-06-15	8.16	8.43	8.15	8.15	412152
2016-06-16	8.11	8.42	8.10	8.42	836096
2016-06-17	8.41	8.50	8.25	8.38	795806
2016-06-20	8.46	8.55	8.40	8.49	446721
2016-06-21	8.50	8.62	8.42	8.54	389896
2016-06-22	8.58	8.61	8.35	8.36	224084
2016-06-23	8.46	8.70	8.36	8.66	464132
2016-06-24	8.27	8.42	8.16	8.33	839273
2016-06-27	8.25	8.36	8.11	8.20	652433
2016-06-28	8.27	8.44	8.21	8.33	505533
2016-06-29	8.42	8.67	8.35	8.66	724903
2016-06-30	8.63	8.88	8.54	8.88	949160
2016-07-01	8.85	8.91	8.71	8.81	373561
2016-07-05	8.80	8.85	8.59	8.65	303682
2016-07-06	8.64	8.75	8.50	8.74	517014
2016-07-07	8.74	8.85	8.66	8.77	248635
2016-07-08	8.82	9.05	8.81	8.89	765872
2016-07-11	8.96	9.14	8.92	9.09	793940
2016-07-12	9.12	9.29	9.10	9.21	500462
2016-07-13	9.23	9.35	9.16	9.26	387932
2016-07-14	9.33	9.37	9.09	9.13	469228
2016-07-15	9.21	9.21	9.03	9.10	460770
2016-07-18	9.03	9.10	8.93	8.95	497156
2016-07-19	8.99	9.13	8.91	8.97	369497
2016-07-20	9.02	9.12	8.92	9.03	228148
2016-07-21	8.99	9.06	8.70	8.86	778789
2016-07-22	8.85	9.20	8.83	9.16	573179
2016-07-25	9.16	9.18	9.02	9.07	258097
2016-07-26	9.04	9.12	9.03	9.10	378415
2016-07-27	9.15	9.27	9.08	9.23	596721
2016-07-28	8.85	9.06	8.48	8.99	2223373
2016-07-29	8.99	9.22	8.76	8.98	1044662
2016-08-01	8.95	8.97	8.74	8.82	931407
2016-08-02	8.84	8.89	8.61	8.67	797792
2016-08-03	8.62	8.84	8.60	8.83	473148
2016-08-04	8.87	9.00	8.81	8.98	723034
2016-08-05	8.98	9.03	8.73	8.93	370538
2016-08-08	8.89	8.98	8.85	8.90	295077
2016-08-09	8.93	9.04	8.92	8.94	295960
2016-08-10	8.95	8.96	8.72	8.73	348003
2016-08-11	8.78	8.81	8.66	8.67	477679
2016-08-12	8.65	8.73	8.49	8.52	592426
2016-08-15	8.57	8.68	8.51	8.57	599415
2016-08-16	8.57	8.63	8.42	8.42	503800
2016-08-17	8.38	8.66	8.33	8.41	350783
2016-08-18	8.45	8.45	8.37	8.41	882209
2016-08-19	8.41	8.50	8.39	8.49	343610
2016-08-22	8.51	8.61	8.33	8.53	318793
2016-08-23	8.59	8.68	8.53	8.60	407405
2016-08-24	8.52	8.85	8.52	8.69	1133871
2016-08-25	8.67	8.74	8.53	8.60	380483
2016-08-26	8.60	8.66	8.32	8.41	470489
2016-08-29	8.39	8.55	8.33	8.46	972102
2016-08-30	8.44	8.52	8.37	8.39	559836
2016-08-31	8.42	8.42	8.17	8.33	704786
2016-09-01	8.30	8.36	7.71	7.77	3143007
2016-09-02	7.76	7.83	7.46	7.61	908141
2016-09-06	7.66	7.70	7.16	7.17	3176332
2016-09-07	7.26	7.33	7.13	7.24	2260304
2016-09-08	7.26	7.35	7.20	7.24	519094
2016-09-09	7.39	7.39	6.92	6.94	882443
2016-09-12	6.86	7.36	6.80	7.33	1463272
2016-09-13	7.22	7.28	7.03	7.25	1356067
2016-09-14	7.29	7.36	7.05	7.27	992794
2016-09-15	7.29	7.42	7.23	7.41	813080
2016-09-16	7.38	7.47	7.26	7.45	3987562
2016-09-19	7.45	7.55	7.36	7.54	867584
2016-09-20	7.53	7.62	7.41	7.50	797040
2016-09-21	7.49	7.61	7.43	7.58	600938
2016-09-22	7.64	7.88	7.52	7.86	907240
2016-09-23	7.74	7.93	7.61	7.84	813334
2016-09-26	7.77	7.90	7.73	7.79	791105
2016-09-27	7.76	7.84	7.63	7.75	787496
2016-09-28	7.78	7.94	7.73	7.93	460127
2016-09-29	7.93	8.11	7.80	7.96	902507
2016-09-30	7.98	8.13	7.84	8.11	1154304
2016-10-03	8.05	8.10	7.89	8.10	859959
2016-10-04	8.07	8.14	8.00	8.09	464729
2016-10-05	8.14	8.28	8.01	8.26	503348
2016-10-06	8.25	8.32	8.17	8.31	420607
2016-10-07	8.30	8.32	8.11	8.22	644943
2016-10-10	8.27	8.39	8.24	8.36	449363
2016-10-11	8.37	8.70	8.36	8.63	1637325
2016-10-12	8.64	8.66	8.36	8.45	1155962
2016-10-13	8.40	8.53	8.35	8.47	661575
2016-10-14	8.49	8.59	8.37	8.45	578787
2016-10-17	8.44	8.56	8.42	8.47	649269
2016-10-18	8.51	8.51	8.36	8.40	684812
2016-10-19	8.40	8.58	8.36	8.57	562046
2016-10-20	8.54	8.57	8.39	8.43	613423
2016-10-21	8.35	8.54	8.25	8.53	513867
2016-10-24	8.55	8.65	8.20	8.35	647513
2016-10-25	8.35	8.38	8.00	8.10	738142
2016-10-26	8.00	8.25	8.00	8.00	542937
2016-10-27	7.90	8.25	7.85	8.00	574462
2016-10-28	7.90	8.10	7.50	8.10	525361
2016-10-31	8.15	8.20	8.05	8.15	639791
2016-11-01	8.10	8.20	7.95	8.05	700051
2016-11-02	8.05	8.10	7.60	7.75	895780
2016-11-03	7.70	7.85	7.65	7.80	624892
2016-11-04	7.85	8.18	7.65	7.95	502818
2016-11-07	8.15	8.35	8.05	8.15	846252
2016-11-08	8.15	8.30	8.05	8.20	436196
2016-11-09	8.10	8.95	7.96	8.85	915714
2016-11-10	8.95	8.95	8.25	8.50	829282
2016-11-11	8.55	8.90	8.40	8.80	743956
2016-11-14	8.80	8.95	8.60	8.70	807132
2016-11-15	8.70	8.75	8.27	8.60	605821
2016-11-16	8.60	8.75	8.40	8.70	541206
2016-11-17	8.65	8.85	8.60	8.65	275705
2016-11-18	8.70	8.75	8.55	8.70	401905
2016-11-21	9.45	9.45	8.52	8.85	305103
2016-11-22	8.85	8.95	8.73	8.90	365409
2016-11-23	8.85	9.00	8.80	8.95	599565
2016-11-25	9.00	9.15	8.88	9.05	370445
2016-11-28	9.00	9.10	8.91	8.95	390527
2016-11-29	8.95	9.05	8.70	8.90	440234
2016-11-30	8.90	9.00	8.65	8.80	633470
2016-12-01	8.85	9.05	8.75	8.95	846529
2016-12-02	8.80	9.20	8.80	8.95	1051861
2016-12-05	9.00	9.20	8.95	9.15	593383
2016-12-06	9.20	9.55	9.05	9.50	730425
2016-12-07	9.50	9.65	9.20	9.50	986106
2016-12-08	9.50	9.83	9.45	9.75	832807
2016-12-09	9.75	10.00	9.65	9.95	647476
2016-12-12	9.95	10.00	9.68	9.80	618840
2016-12-13	9.80	10.00	9.60	9.65	692925
2016-12-14	9.60	9.80	9.46	9.70	627588
2016-12-15	9.70	10.00	9.55	10.00	727079
2016-12-16	10.05	10.05	9.70	10.00	4006949
2016-12-19	10.00	10.50	9.78	10.45	1924184
2016-12-20	10.65	11.15	10.45	11.00	2542819
2016-12-21	10.90	11.10	10.40	10.40	1505734
2016-12-22	10.35	10.55	10.05	10.30	557707
2016-12-23	10.35	10.50	10.15	10.40	2041730
2016-12-27	10.45	10.95	10.40	10.65	612973
2016-12-28	10.65	10.65	10.15	10.25	419703
2016-12-29	10.20	10.45	9.95	10.00	699993
2016-12-30	9.95	9.96	9.58	9.60	779836
2017-01-03	9.80	10.60	9.65	10.55	1597668
2017-01-04	10.60	11.00	10.50	10.90	1234747
2017-01-05	11.00	11.15	10.63	10.85	1261842
2017-01-06	10.95	11.00	10.50	10.70	913101
2017-01-09	10.75	10.95	10.55	10.75	662400
2017-01-10	10.75	10.95	10.71	10.90	485556
2017-01-11	10.90	11.05	10.80	10.90	405356
2017-01-12	10.95	10.95	10.70	10.90	685376
2017-01-13	11.00	11.30	10.85	10.90	1366112
2017-01-17	11.50	11.54	10.85	10.85	1921642
2017-01-18	10.85	11.00	10.25	10.45	1489491
2017-01-19	10.50	10.60	10.15	10.25	873926
2017-01-20	10.25	10.35	10.00	10.05	1075993
2017-01-23	10.05	10.05	9.75	9.95	1893478
2017-01-24	10.00	10.20	9.85	10.10	901047
2017-01-25	10.10	10.43	10.05	10.20	687859
2017-01-26	10.20	10.33	10.00	10.20	650262
2017-01-27	10.20	10.40	10.00	10.35	712659
2017-01-30	10.40	10.40	10.05	10.05	591300
2017-01-31	10.10	10.35	10.05	10.10	1324725
2017-02-01	10.40	10.45	9.50	9.75	1594991
2017-02-02	9.70	9.75	9.55	9.75	986306
2017-02-03	9.80	9.95	9.60	9.90	1516101
2017-02-06	9.90	9.90	9.20	9.25	1343454
2017-02-07	9.25	9.35	9.13	9.25	1166944
2017-02-08	9.30	9.40	9.15	9.40	589160
2017-02-09	9.35	9.70	9.35	9.70	550101
2017-02-10	9.70	9.80	9.50	9.80	467974
2017-02-13	9.85	9.95	9.65	9.80	624227
2017-02-14	9.70	9.95	9.60	9.80	2426740
2017-02-15	9.75	9.89	9.55	9.70	531435
2017-02-16	9.65	9.75	9.50	9.65	668670
2017-02-17	9.65	9.65	9.25	9.40	1387813
2017-02-21	9.40	9.48	9.25	9.35	709679
2017-02-22	9.35	9.45	8.90	9.10	1278872
2017-02-23	9.15	9.65	8.90	8.90	2000654
2017-02-24	8.95	9.00	8.60	8.85	1532855
2017-02-27	8.85	9.15	8.82	9.15	1187384
2017-02-28	9.10	9.10	8.40	8.70	3064735
2017-03-01	8.85	8.90	8.65	8.80	1286664
2017-03-02	8.50	8.80	8.45	8.45	711106
2017-03-03	8.45	8.55	8.18	8.30	1344429
2017-03-06	7.85	8.20	7.80	8.00	2456425
2017-03-07	8.00	8.25	7.90	8.10	4770141
2017-03-08	8.25	8.60	8.10	8.40	1237757
2017-03-09	8.40	8.58	8.35	8.55	1071922
2017-03-10	8.55	8.65	8.40	8.45	992050
2017-03-13	8.40	8.75	8.40	8.70	1001421
2017-03-14	8.70	8.85	8.60	8.75	964571
2017-03-15	8.80	8.95	8.75	8.85	857977
2017-03-16	8.60	9.25	8.60	9.15	864710
2017-03-17	9.10	9.20	9.00	9.15	2177736
2017-03-20	9.15	9.30	9.05	9.20	691320
2017-03-21	9.20	9.25	8.73	8.90	1439601
2017-03-22	8.85	9.00	8.65	8.75	1035184
2017-03-23	8.80	9.00	8.75	8.90	748500
2017-03-24	9.00	9.00	8.78	8.90	813247
2017-03-27	8.80	9.00	8.70	8.90	577712
2017-03-28	8.90	9.05	8.75	8.95	476689
2017-03-29	8.90	9.15	8.88	9.15	545485
2017-03-30	9.20	9.55	9.15	9.50	1152829
2017-03-31	9.45	9.85	9.33	9.65	1745597
2017-04-03	9.65	9.75	9.40	9.70	1274002
2017-04-04	9.75	10.00	9.70	9.95	1045391
2017-04-05	10.00	10.05	9.90	9.95	2291072
2017-04-06	10.00	10.05	9.78	9.95	1147594
2017-04-07	9.95	10.05	9.83	10.03	955481
2017-04-10	10.20	10.30	10.00	10.30	879642
2017-04-11	10.35	10.45	10.08	10.10	992281
2017-04-12	10.05	10.20	9.90	10.15	892430
2017-04-13	10.15	10.23	9.95	10.00	736413
2017-04-17	10.00	10.25	10.00	10.20	555478
2017-04-18	10.20	10.25	10.05	10.25	655867
2017-04-19	10.25	10.60	10.20	10.40	1758049
2017-04-20	10.40	10.55	10.25	10.35	874309
2017-04-21	10.35	10.38	10.15	10.20	931288
2017-04-24	10.40	10.44	10.05	10.10	1185712
2017-04-25	10.10	10.38	10.05	10.20	1064457
2017-04-26	10.20	10.30	10.05	10.15	1291449
2017-04-27	10.15	10.65	10.00	10.55	1691809
2017-04-28	10.60	10.70	10.45	10.60	900169
2017-05-01	10.60	10.65	10.45	10.65	667120
2017-05-02	10.70	10.85	10.53	10.70	890918
2017-05-03	10.60	10.75	10.45	10.50	1205908
2017-05-04	10.50	10.55	10.25	10.45	1071666
2017-05-05	10.45	10.60	10.25	10.50	760265
2017-05-08	10.50	10.60	10.20	10.55	1012647
2017-05-09	10.60	10.63	10.25	10.50	614482
2017-05-10	10.45	10.50	10.25	10.30	610600
2017-05-11	10.25	10.25	9.80	9.80	1079565
2017-05-12	9.80	10.10	9.70	10.05	760883
2017-05-15	10.00	10.25	10.00	10.20	505140
2017-05-16	10.15	10.40	10.05	10.40	532434
2017-05-17	10.20	10.35	10.01	10.10	647182
2017-05-18	10.10	10.20	9.90	10.00	665462
2017-05-19	10.00	10.25	9.90	9.95	813125
2017-05-22	9.90	10.08	9.88	9.95	503220
2017-05-23	10.00	10.20	9.95	10.10	465992
2017-05-24	10.10	10.10	10.00	10.05	241523
2017-05-25	10.05	10.10	9.95	9.95	343788
2017-05-26	9.95	10.33	9.95	10.05	450806
2017-05-30	10.05	10.15	9.90	9.90	640728
2017-05-31	10.00	10.08	9.85	9.90	914722
2017-06-01	10.00	10.40	9.95	10.25	998311
2017-06-02	10.15	10.58	10.15	10.50	1013409
2017-06-05	10.50	10.65	10.33	10.65	608046
2017-06-06	10.55	10.88	10.55	10.80	809178
2017-06-07	10.85	11.00	10.65	10.70	878230
2017-06-08	10.70	10.90	10.48	10.80	608893
2017-06-09	10.80	11.15	10.75	10.90	1101023
2017-06-12	10.85	11.10	10.60	11.00	839639
2017-06-13	11.00	11.55	10.93	11.45	1443487
2017-06-14	11.40	11.58	11.25	11.50	862498
2017-06-15	11.35	11.50	11.23	11.25	808422
2017-06-16	11.20	11.40	11.10	11.35	1466047
2017-06-19	11.35	11.38	11.10	11.20	429912
2017-06-20	11.15	11.25	10.63	10.75	1552058
2017-06-21	10.75	11.00	10.60	10.60	873897
2017-06-22	10.70	10.83	10.60	10.65	554567
2017-06-23	10.65	10.83	10.65	10.75	537055
2017-06-26	10.90	11.30	10.90	11.30	999789
2017-06-27	11.25	11.30	10.80	10.80	1459952
2017-06-28	10.90	11.25	10.80	11.25	732572
2017-06-29	11.25	11.25	10.88	11.15	547040
2017-06-30	11.15	11.25	10.98	11.05	628980
2017-07-03	11.10	11.15	10.93	11.00	198968
2017-07-05	11.00	11.15	10.70	10.70	489780
2017-07-06	10.65	10.78	10.55	10.55	478848
2017-07-07	10.60	10.78	10.31	10.70	703706
2017-07-10	10.65	10.75	10.45	10.75	617136
2017-07-11	10.70	10.90	10.60	10.65	1453335
2017-07-12	10.75	11.10	10.70	11.00	864823
2017-07-13	11.00	11.05	10.80	10.85	758729
2017-07-14	10.80	10.95	10.80	10.90	404247
2017-07-17	10.90	11.08	10.90	11.00	613027
2017-07-18	10.90	11.05	10.80	10.80	829615
2017-07-19	10.80	11.03	10.80	10.90	379569
2017-07-20	10.90	11.10	10.85	10.95	649424
2017-07-21	11.05	11.20	10.86	11.05	616428
2017-07-24	11.05	11.10	10.68	10.75	587596
2017-07-25	10.75	10.95	10.75	10.90	425814
2017-07-26	10.95	11.05	10.80	10.90	704571
2017-07-27	11.05	11.20	10.60	10.95	779192
2017-07-28	10.95	10.95	10.25	10.35	927857
2017-07-31	10.40	10.50	9.90	9.95	1809327
2017-08-01	10.25	10.25	9.78	9.90	857579
2017-08-02	9.90	10.15	9.90	10.05	568390
2017-08-03	10.00	10.28	9.95	10.10	617508
2017-08-04	10.10	10.38	10.10	10.30	960285
2017-08-07	10.30	10.33	10.10	10.20	514296
2017-08-08	10.20	10.35	10.05	10.15	696671
2017-08-09	10.00	10.10	9.80	9.95	912660
2017-08-10	9.90	10.10	9.70	9.90	701271
2017-08-11	10.00	10.23	9.83	10.20	875515
2017-08-14	10.20	10.30	10.13	10.25	377439
2017-08-15	10.25	10.35	10.15	10.30	372823
2017-08-16	10.30	10.45	10.25	10.35	391835
2017-08-17	10.30	10.35	10.00	10.00	449524
2017-08-18	9.95	10.15	9.90	10.05	433512
2017-08-21	10.05	10.15	10.03	10.05	509950
2017-08-22	10.10	10.15	9.85	10.10	408597
2017-08-23	10.00	10.35	9.95	10.35	829069
2017-08-24	10.30	10.50	10.20	10.40	737106
2017-08-25	10.40	10.40	10.20	10.30	258012
2017-08-28	10.30	10.40	10.20	10.30	453007
2017-08-29	10.25	10.53	10.20	10.40	771562
2017-08-30	10.40	10.90	10.28	10.80	1002629
2017-08-31	10.85	11.50	10.70	11.10	1092866
2017-09-01	11.15	11.30	11.05	11.25	661730
2017-09-05	11.10	11.25	10.75	10.80	653590
2017-09-06	10.85	10.93	10.20	10.25	1304838
2017-09-07	10.35	10.35	9.90	10.00	971839
2017-09-08	10.00	10.00	9.68	9.85	1069308
2017-09-11	9.95	10.03	9.75	9.85	678813
2017-09-12	9.85	10.00	9.85	9.85	239012
2017-09-13	9.85	10.00	9.75	9.75	561340
2017-09-14	9.75	9.90	9.73	9.80	313516
2017-09-15	9.85	10.10	9.80	10.10	1364008
2017-09-18	10.15	10.30	10.00	10.05	512072
2017-09-19	10.05	10.15	10.00	10.05	448602
2017-09-20	10.05	10.10	9.95	9.95	417316
2017-09-21	9.95	10.05	9.85	9.90	400347
2017-09-22	9.95	10.15	9.95	9.95	248185
2017-09-25	9.95	10.10	9.80	10.08	863107
2017-09-26	10.10	10.18	10.00	10.00	527699
2017-09-27	10.10	10.20	9.98	10.15	441511
2017-09-28	10.15	10.15	9.95	10.05	1023338
2017-09-29	10.10	10.40	10.03	10.30	947725
2017-10-02	10.40	10.93	10.35	10.90	849977
2017-10-03	10.90	11.05	10.75	11.00	993682
2017-10-04	11.00	11.30	10.80	11.20	1294333
2017-10-05	11.25	11.41	11.20	11.25	929536
2017-10-06	11.20	11.35	11.06	11.35	463948
2017-10-09	11.35	11.45	11.10	11.35	1160591
2017-10-10	11.45	11.45	11.15	11.30	469179
2017-10-11	11.35	11.45	11.25	11.40	657339
2017-10-12	11.40	11.45	11.25	11.45	375280
2017-10-13	11.50	11.50	11.25	11.30	380729
2017-10-16	11.35	11.45	11.25	11.35	548852
2017-10-17	11.35	11.40	11.15	11.15	304979
2017-10-18	11.20	11.35	11.15	11.35	360977
2017-10-19	11.25	11.38	11.13	11.20	368053
2017-10-20	11.30	11.35	11.10	11.10	623920
2017-10-23	11.15	11.28	11.08	11.10	417597
2017-10-24	11.20	11.28	10.86	10.95	652004
2017-10-25	10.90	11.15	10.90	10.90	582098
2017-10-26	11.50	12.15	11.30	12.10	2414650
2017-10-27	12.10	12.90	12.01	12.70	1834659
2017-10-30	12.65	12.85	12.05	12.15	854073
2017-10-31	12.30	12.30	11.75	12.00	1683393
2017-11-01	12.15	12.22	11.80	11.95	1241340
2017-11-02	11.90	11.95	10.60	10.63	1643517
2017-11-03	10.75	10.75	9.95	10.45	3612781
2017-11-06	10.65	11.13	10.40	10.90	1823136
2017-11-07	10.80	11.15	10.70	11.00	621639
2017-11-08	11.10	11.20	10.93	10.95	911267
2017-11-09	10.85	10.95	10.75	10.90	768370
2017-11-10	10.85	11.00	10.75	10.95	477813
2017-11-13	10.95	11.03	10.75	11.00	485075
2017-11-14	11.20	11.30	10.91	11.15	1094171
2017-11-15	11.05	11.20	10.95	11.10	400759
2017-11-16	11.05	11.45	11.05	11.30	835600
2017-11-17	11.25	11.45	11.20	11.40	566092
2017-11-20	11.60	11.83	11.43	11.45	1061649
2017-11-21	11.55	12.00	11.55	12.00	1188710
2017-11-22	11.95	12.35	11.90	12.05	680982
2017-11-24	12.15	12.30	11.95	12.05	248474
2017-11-27	12.05	12.25	11.78	11.95	473684
2017-11-28	12.00	12.23	11.90	12.15	672344
2017-11-29	12.10	12.35	12.00	12.30	733853
2017-11-30	12.40	12.50	12.22	12.35	952459
2017-12-01	12.35	12.60	12.15	12.55	725736
2017-12-04	12.55	12.70	12.30	12.35	904254
2017-12-05	12.35	12.55	12.25	12.30	532096
2017-12-06	12.30	12.33	11.98	12.15	840012
2017-12-07	12.15	12.29	12.00	12.20	1104551
2017-12-08	12.25	12.35	12.15	12.25	610189
2017-12-11	12.25	12.55	12.08	12.10	905551
2017-12-12	12.20	12.35	12.20	12.25	583098
2017-12-13	12.25	12.35	11.60	11.65	1044609
2017-12-14	11.70	11.85	11.35	11.35	634666
2017-12-15	11.35	11.55	11.20	11.23	2226770
2017-12-18	11.40	12.00	11.40	11.50	956238
2017-12-19	11.60	11.80	11.50	11.50	709250
2017-12-20	11.60	11.80	11.50	11.55	350041
2017-12-21	11.65	11.78	11.55	11.60	504195
2017-12-22	11.65	11.65	11.48	11.60	419907
2017-12-26	11.85	12.13	11.80	11.80	507952
2017-12-27	11.90	12.00	11.80	11.95	458859
2017-12-28	11.95	12.00	11.80	11.95	462306
2017-12-29	12.00	12.00	11.75	11.80	430116
2018-01-02	11.65	11.85	11.50	11.60	528419
2018-01-03	11.60	11.78	11.50	11.75	437108
2018-01-04	11.80	12.00	11.75	11.95	581757
2018-01-05	11.95	12.15	11.90	12.05	480165
2018-01-08	12.10	12.15	11.88	12.05	433668
2018-01-09	12.00	12.30	11.95	12.30	469142
2018-01-10	12.30	12.35	11.88	12.00	499749
2018-01-11	12.00	12.35	11.96	12.15	421733
2018-01-12	12.15	12.70	12.15	12.70	768574
2018-01-16	12.75	12.90	12.40	12.45	547502
2018-01-17	12.50	12.65	12.40	12.55	485900
2018-01-18	12.45	12.55	12.23	12.30	697985
2018-01-19	12.30	12.73	12.30	12.60	417467
2018-01-22	12.60	12.88	12.53	12.80	723520
2018-01-23	12.80	12.90	12.58	12.75	601103
2018-01-24	12.75	12.85	12.50	12.60	543328
2018-01-25	12.70	12.80	12.55	12.75	578679
2018-01-26	12.85	12.85	12.65	12.80	383173
2018-01-29	12.75	13.00	12.60	12.85	445428
2018-01-30	12.80	13.00	12.65	12.70	519790
2018-01-31	12.80	12.80	12.50	12.70	455950
2018-02-01	12.60	12.80	12.50	12.65	302748
2018-02-02	12.55	12.65	12.20	12.20	775215
2018-02-05	12.15	12.20	11.90	11.90	853265
2018-02-06	11.65	12.15	11.60	12.00	835193
2018-02-07	12.00	12.30	12.00	12.05	644981
2018-02-08	12.05	12.15	11.60	11.65	524527
2018-02-09	11.75	11.85	11.18	11.70	1056058
2018-02-12	11.75	11.95	11.55	11.55	729143
2018-02-13	11.50	11.85	11.45	11.85	544335
2018-02-14	11.70	12.10	11.70	12.05	398545
2018-02-15	12.20	12.30	12.00	12.30	333304
2018-02-16	12.35	12.60	12.31	12.55	434763
2018-02-20	12.60	12.70	12.30	12.45	585884
2018-02-21	12.40	12.65	12.30	12.45	629970
2018-02-22	13.00	13.25	11.93	12.30	1401947
2018-02-23	12.45	12.65	12.15	12.40	630377
2018-02-26	12.40	12.50	11.60	11.75	1660931
2018-02-27	11.80	12.05	11.65	11.70	975611
2018-02-28	11.80	12.05	11.65	11.70	1213181
2018-03-01	11.65	11.90	11.60	11.85	682578
2018-03-02	11.55	11.83	11.05	11.50	1762070
2018-03-05	10.75	11.70	10.75	11.65	1192868
2018-03-06	11.75	11.90	11.55	11.75	631132
2018-03-07	11.65	11.85	11.40	11.75	580933
2018-03-08	11.80	11.95	11.60	11.75	803892
2018-03-09	11.90	11.95	11.35	11.60	1221420
2018-03-12	11.60	11.65	10.83	11.10	1158845
2018-03-13	11.10	11.40	11.00	11.10	882251
2018-03-14	11.15	11.50	11.15	11.30	680128
2018-03-15	11.40	11.40	11.00	11.10	657061
2018-03-16	11.05	11.60	11.05	11.55	2821846
2018-03-19	11.50	11.50	11.20	11.40	814101
2018-03-20	11.45	11.60	11.25	11.55	853658
2018-03-21	11.60	11.90	11.55	11.65	477825
2018-03-22	11.60	11.70	11.40	11.40	539201
2018-03-23	11.35	11.50	11.20	11.30	759147
2018-03-26	11.45	11.60	11.35	11.50	498420
2018-03-27	11.50	11.65	11.25	11.25	547238
2018-03-28	11.30	11.35	11.10	11.25	948083
2018-03-29	11.35	11.40	11.15	11.25	657241
2018-04-02	11.30	11.35	11.00	11.10	847803
2018-04-03	11.20	11.25	11.08	11.20	652393
2018-04-04	11.10	11.45	10.95	11.35	585123
2018-04-05	11.45	11.65	11.30	11.60	467798
2018-04-06	11.60	11.90	11.55	11.70	756918
2018-04-09	11.80	11.85	11.53	11.60	665733
2018-04-10	11.75	11.85	11.60	11.65	754253
2018-04-11	11.65	12.15	11.60	12.10	1232880
2018-04-12	12.10	12.20	12.05	12.15	563574
2018-04-13	12.15	12.38	12.10	12.25	661508
2018-04-16	12.25	12.58	12.15	12.45	533754
2018-04-17	12.55	12.83	12.50	12.80	757783
2018-04-18	12.80	12.88	12.65	12.65	557883
2018-04-19	12.65	12.80	12.55	12.70	510125
2018-04-20	12.65	12.90	12.65	12.75	433070
2018-04-23	12.85	12.90	12.70	12.75	864081
2018-04-24	12.85	12.90	12.65	12.80	773724
2018-04-25	12.70	12.70	12.43	12.45	967073
2018-04-26	12.90	13.10	12.33	12.60	1030032
2018-04-27	12.60	12.70	12.13	12.15	745584
2018-04-30	12.20	12.30	11.85	11.90	835248
2018-05-01	11.80	11.90	11.55	11.60	870728
2018-05-02	11.65	11.80	11.60	11.70	650462
2018-05-03	11.65	11.75	11.55	11.65	504607
2018-05-04	11.55	11.83	11.55	11.60	334267
2018-05-07	11.60	11.75	11.55	11.70	780143
2018-05-08	11.60	11.90	11.55	11.60	858997
2018-05-09	11.85	11.85	11.66	11.80	866151
2018-05-10	11.80	11.95	11.78	11.90	522121
2018-05-11	11.90	12.10	11.85	12.00	737821
2018-05-14	12.05	12.10	11.65	11.65	780534
2018-05-15	11.65	11.75	11.55	11.55	696752
2018-05-16	11.65	11.70	11.54	11.65	1035189
2018-05-17	11.70	11.90	11.65	11.70	954673
2018-05-18	11.75	11.80	11.50	11.55	691563
2018-05-21	11.60	11.80	11.60	11.70	732441
2018-05-22	12.25	12.65	12.10	12.50	2445654
2018-05-23	12.45	13.20	12.45	13.10	1787755
2018-05-24	13.00	13.30	12.95	13.30	713661
2018-05-25	13.25	13.30	13.15	13.25	644373
2018-05-29	13.10	13.63	13.05	13.50	1118478
2018-05-30	13.65	15.18	13.63	14.95	3161773
2018-05-31	14.95	15.30	14.70	15.20	1989646
2018-06-01	15.35	17.70	15.20	15.95	8324573
2018-06-04	16.00	16.46	15.85	15.95	2110529
2018-06-05	16.05	17.00	16.05	16.85	2200783
2018-06-06	16.95	16.99	15.30	15.40	2799975
2018-06-07	15.50	16.25	15.45	15.75	1358159
2018-06-08	15.80	16.05	15.70	15.85	668092
2018-06-11	15.85	16.05	15.50	15.80	888601
2018-06-12	15.90	16.55	15.80	16.50	1061641
2018-06-13	16.70	17.45	16.60	17.30	2529776
2018-06-14	17.25	17.95	17.15	17.85	2048077
2018-06-15	17.75	17.89	17.00	17.18	2858363
2018-06-18	17.25	17.55	16.90	17.05	1677170
2018-06-19	16.85	17.05	16.60	17.00	1207081
2018-06-20	17.15	17.39	16.50	16.65	1716544
2018-06-21	16.75	16.90	16.05	16.35	903200
2018-06-22	16.40	16.60	16.20	16.35	1895998
2018-06-25	16.35	16.40	16.00	16.25	775031
2018-06-26	16.30	16.50	15.95	16.45	828731
2018-06-27	16.45	16.50	16.05	16.10	962129
2018-06-28	16.10	16.25	15.70	16.05	803678
2018-06-29	16.00	16.15	15.95	16.10	762262
2018-07-02	16.00	16.25	15.90	16.20	592994
2018-07-03	16.15	16.85	16.15	16.75	417756
2018-07-05	16.80	17.45	16.70	17.45	807953
2018-07-06	17.35	17.55	17.00	17.10	843474
2018-07-09	17.20	17.55	17.12	17.40	684547
2018-07-10	17.50	17.50	17.25	17.40	459725
2018-07-11	17.30	17.60	16.85	17.60	1112369
2018-07-12	17.60	18.55	17.50	18.25	1836915
2018-07-13	18.25	18.45	18.00	18.35	904684
2018-07-16	18.45	18.45	18.10	18.10	601360
2018-07-17	18.20	18.43	18.05	18.20	2086131
2018-07-18	18.15	18.15	17.75	17.90	1291837
2018-07-19	18.05	18.30	17.95	18.25	882914
2018-07-20	18.20	18.95	18.15	18.25	796392
2018-07-23	18.20	18.60	17.61	18.05	867014
2018-07-24	18.10	18.20	17.74	17.95	806535
2018-07-25	18.00	18.35	17.65	17.85	769170
2018-07-26	17.80	18.15	17.76	18.15	739579
2018-07-27	18.25	18.40	17.80	17.95	588079
2018-07-30	17.95	18.10	17.30	17.70	962539
2018-07-31	18.15	18.50	16.70	17.30	1780058
2018-08-01	17.15	18.60	17.15	18.35	1753745
2018-08-02	18.25	19.30	18.15	18.65	1841709
2018-08-03	18.50	19.05	18.50	18.95	1404022
2018-08-06	19.15	19.80	18.95	19.75	1342114
2018-08-07	19.60	20.35	19.40	20.15	1363884
2018-08-08	20.20	20.40	19.85	20.05	1016085
2018-08-09	20.05	20.52	20.00	20.35	886375
2018-08-10	20.30	20.40	19.85	19.85	688857
2018-08-13	19.95	19.95	19.30	19.50	851852
2018-08-14	19.45	20.45	19.45	20.25	981863
2018-08-15	20.05	20.30	19.45	19.75	946183
2018-08-16	19.80	20.03	19.70	20.00	621657
2018-08-17	19.90	20.35	19.75	20.35	626472
2018-08-20	20.35	20.75	20.15	20.70	1081444
2018-08-21	20.65	21.20	20.65	20.85	984150
2018-08-22	20.90	21.25	20.55	20.70	1505597
2018-08-23	20.80	21.03	20.55	20.70	558008
2018-08-24	20.85	21.05	20.51	20.85	876782
2018-08-27	20.95	21.05	19.30	19.55	1840760
2018-08-28	19.50	19.90	19.40	19.60	770473
2018-08-29	19.70	19.85	19.30	19.75	655920
2018-08-30	19.75	20.45	19.60	20.30	635786
2018-08-31	20.35	20.45	19.95	20.25	834322
2018-09-04	20.00	21.00	19.81	21.00	1148123
2018-09-05	21.05	21.40	20.65	21.00	894397
2018-09-06	20.95	21.13	20.60	21.05	1597469
2018-09-07	21.00	21.55	20.80	21.45	620463
2018-09-10	20.35	21.05	19.30	20.10	1842385
2018-09-11	20.10	20.35	19.73	20.20	867322
2018-09-12	20.15	20.45	19.95	20.35	740597
2018-09-13	20.40	20.83	20.20	20.25	635838
2018-09-14	20.25	20.33	19.68	20.20	843117
2018-09-17	20.10	20.30	19.80	20.05	841215
2018-09-18	20.10	20.35	20.00	20.25	818435
2018-09-19	20.40	20.60	19.90	20.15	963378
2018-09-20	20.15	20.33	19.65	20.25	759954
2018-09-21	20.35	20.35	19.55	20.05	3293460
2018-09-24	19.90	20.20	19.70	20.10	523420
2018-09-25	20.15	21.38	20.15	21.10	1747857
2018-09-26	21.05	21.40	20.40	20.45	1146239
2018-09-27	20.55	21.98	20.36	21.75	1509972
2018-09-28	21.90	22.50	21.56	22.50	1424360
2018-10-01	24.00	24.10	22.37	22.58	3065476
2018-10-02	22.60	22.87	21.96	22.44	1690132
2018-10-03	22.69	22.69	22.30	22.45	932172
2018-10-04	22.32	23.16	21.85	22.07	1653281
2018-10-05	22.00	22.12	20.20	20.77	1604675
2018-10-08	20.68	20.81	19.50	19.90	1084691
2018-10-09	19.83	20.78	19.60	20.46	949534
2018-10-10	20.60	20.75	19.55	19.57	1101888
2018-10-11	19.49	19.94	18.86	18.90	1219714
2018-10-12	19.28	19.65	18.90	19.26	818898
2018-10-15	19.25	19.50	18.91	19.32	698317
2018-10-16	19.38	19.85	19.09	19.71	906135
2018-10-17	19.65	19.87	19.34	19.85	665661
2018-10-18	19.70	19.98	19.67	19.98	804007
2018-10-19	19.95	20.15	19.42	19.60	748408
2018-10-22	19.75	20.18	19.56	19.75	563330
2018-10-23	19.50	19.61	18.84	19.44	579294
2018-10-24	19.38	19.62	18.38	18.40	1196874
2018-10-25	19.38	20.23	18.89	20.21	2956991
2018-10-26	20.00	20.19	18.10	18.51	2009056
2018-10-29	18.83	19.55	17.85	17.86	1708799
2018-10-30	17.91	18.98	17.62	18.83	1688300
2018-10-31	19.09	20.04	19.05	19.81	1052274
2018-11-01	19.95	20.58	19.62	20.52	729355
2018-11-02	20.67	21.00	20.38	20.89	980484
2018-11-05	20.67	20.90	20.20	20.46	643842
2018-11-06	20.35	20.80	20.30	20.51	826919
2018-11-07	20.57	21.78	20.40	21.78	833059
2018-11-08	21.55	21.79	21.19	21.66	508558
2018-11-09	21.61	21.67	20.40	20.75	694655
2018-11-12	20.65	20.66	19.80	20.13	596247
2018-11-13	20.19	20.51	19.68	19.96	627497
2018-11-14	20.14	20.35	19.42	19.76	715512
2018-11-15	19.70	20.77	19.55	20.76	621942
2018-11-16	20.61	22.00	20.44	21.79	1155398
2018-11-19	21.64	21.83	20.78	21.53	1543031
2018-11-20	20.75	21.11	20.40	20.66	1574791
2018-11-21	20.94	22.13	20.51	21.97	883296
2018-11-23	21.67	22.62	21.58	22.51	478710
2018-11-26	22.76	23.47	22.32	23.17	898510
2018-11-27	23.13	23.79	22.93	23.25	928309
2018-11-28	23.38	24.00	22.95	24.00	833252
2018-11-29	23.91	23.97	23.05	23.70	1367474
2018-11-30	23.55	24.00	23.44	23.88	1462254
2018-12-03	24.08	24.21	23.23	24.17	1204260
2018-12-04	24.00	24.35	22.50	22.62	1085133
2018-12-06	22.15	22.42	21.33	21.87	1190593
2018-12-07	21.94	22.60	21.59	21.67	558671
2018-12-10	21.56	21.75	20.83	21.11	880386
2018-12-11	21.45	21.60	21.02	21.20	612486
2018-12-12	21.50	22.15	21.39	21.70	457516
2018-12-13	21.71	21.91	21.46	21.55	484317
2018-12-14	21.23	21.59	20.08	20.10	652405
2018-12-17	20.19	20.23	19.07	19.22	923772
2018-12-18	19.40	19.68	18.93	19.09	812563
2018-12-19	19.23	19.97	18.95	19.20	792401
2018-12-20	19.05	19.23	17.81	18.15	983150
2018-12-21	18.15	18.24	16.96	17.16	4021161
2018-12-24	16.91	17.36	16.64	16.94	483334
2018-12-26	16.92	18.47	16.76	18.44	1490015
2018-12-27	18.12	18.56	17.71	18.54	787651
2018-12-28	18.61	19.05	18.25	18.70	639935
2018-12-31	18.97	18.97	18.03	18.45	869126
2019-01-02	18.18	19.00	17.79	18.98	1012812
2019-01-03	18.90	18.90	17.94	18.12	908370
2019-01-04	18.40	19.56	18.40	19.20	681740
2019-01-07	19.19	19.45	18.92	19.06	562982
2019-01-08	19.30	19.49	18.61	19.42	672570
2019-01-09	19.46	19.86	19.28	19.77	871546
2019-01-10	19.70	19.88	19.27	19.76	319999
2019-01-11	19.72	21.27	19.61	21.16	1166992
2019-01-14	20.85	21.13	20.07	20.17	679619
2019-01-15	20.24	20.63	19.36	19.37	803280
2019-01-16	19.41	19.69	18.59	18.70	1049854
2019-01-17	18.80	19.63	18.68	19.57	1369487
2019-01-18	19.73	20.08	19.53	19.71	674045
2019-01-22	19.52	19.65	18.51	18.80	848713
2019-01-23	18.96	19.26	18.50	18.71	689065
2019-01-24	18.69	18.80	18.01	18.58	851950
2019-01-25	18.66	19.02	18.58	18.71	758947
2019-01-28	18.52	18.69	17.91	18.44	740223
2019-01-29	18.35	18.76	18.21	18.65	462139
2019-01-30	18.65	19.25	18.56	19.22	665235
2019-01-31	19.19	19.56	19.00	19.38	655796
2019-02-01	19.40	19.58	19.10	19.42	650979
2019-02-04	19.44	19.49	18.66	18.76	557351
2019-02-05	18.75	19.08	18.64	18.88	411917
2019-02-06	18.90	19.21	18.67	19.09	359934
2019-02-07	18.98	19.35	18.70	19.05	567717
2019-02-08	18.93	19.45	18.87	19.42	379865
2019-02-11	19.50	19.75	19.26	19.65	370794
2019-02-12	19.80	20.46	19.67	20.40	686107
2019-02-13	20.48	20.91	20.14	20.90	839994
2019-02-14	20.66	21.01	20.40	20.58	718533
2019-02-15	20.73	21.35	20.48	21.16	550743
2019-02-19	21.14	21.75	20.81	21.50	817310
2019-02-20	21.52	22.17	21.50	22.13	620380
2019-02-21	22.19	22.20	21.28	21.35	759915
2019-02-22	21.52	21.69	21.18	21.59	710733
2019-02-25	21.76	21.80	21.39	21.41	681651
2019-02-26	21.40	21.50	20.90	21.26	832645
2019-02-27	21.09	22.15	20.95	21.92	958061
2019-02-28	22.50	22.50	19.90	21.29	2147277
2019-03-01	21.61	23.80	21.41	23.15	1838765
2019-03-04	23.24	23.35	22.52	22.90	1271990
2019-03-05	22.81	22.81	22.11	22.48	1183503
2019-03-06	22.48	22.75	22.31	22.33	1037227
2019-03-07	22.48	22.60	22.20	22.44	726282
2019-03-08	22.02	22.80	22.00	22.59	638288
2019-03-11	22.64	23.21	22.50	23.04	804028
2019-03-12	23.05	23.63	22.96	23.20	807574
2019-03-13	23.27	23.78	22.98	23.76	1045219
2019-03-14	24.11	24.19	23.43	23.57	868491
2019-03-15	23.97	25.09	23.74	25.00	2895799
2019-03-18	25.16	26.35	25.05	26.10	2020548
2019-03-19	26.30	26.50	25.85	26.38	1241586
2019-03-20	26.39	27.29	26.25	27.04	1133653
2019-03-21	26.94	27.62	26.50	26.81	1287608
2019-03-22	26.67	27.31	26.27	26.40	1582162
2019-03-25	27.13	27.15	26.09	26.68	1435868
2019-03-26	27.23	27.25	26.48	27.19	1221479
2019-03-27	27.20	27.25	24.89	25.65	1672820
2019-03-28	25.57	26.58	25.44	26.48	745495
2019-03-29	26.82	26.96	26.20	26.44	1170862
2019-04-01	26.75	27.03	26.30	27.03	913123
2019-04-02	27.00	27.04	26.07	26.70	1028353
2019-04-03	26.88	27.25	26.55	26.66	766743
2019-04-04	26.68	27.00	26.40	27.00	778986
2019-04-05	27.10	28.00	26.90	27.70	1041097
2019-04-08	27.73	28.22	27.34	27.84	1393714
2019-04-09	27.66	28.00	26.72	26.84	1110868
2019-04-10	26.98	27.92	26.98	27.82	1328738
2019-04-11	27.77	27.92	27.29	27.84	764248
2019-04-12	27.97	28.24	27.53	27.68	1239335
2019-04-15	27.70	27.72	26.99	27.30	709228
2019-04-16	27.51	27.51	26.97	27.15	783627
2019-04-17	27.23	27.27	25.88	26.18	1401040
2019-04-18	26.03	26.61	25.86	26.43	1454824
2019-04-22	26.48	26.61	26.09	26.60	1383535
2019-04-23	26.75	28.21	26.15	28.12	2155555
2019-04-24	27.56	27.60	26.05	26.51	2204567
2019-04-25	26.45	27.40	26.16	27.38	1203867
2019-04-26	26.64	27.61	26.57	27.22	1245416
2019-04-29	27.23	27.80	27.02	27.14	1021021
2019-04-30	27.14	27.52	26.83	27.46	1209536
2019-05-01	27.50	27.99	27.29	27.38	1835559
2019-05-02	27.35	27.73	26.28	26.40	1149372
2019-05-03	26.58	27.40	26.46	27.40	794040
2019-05-06	26.61	27.83	26.50	27.41	1013874
2019-05-07	27.03	27.54	26.06	26.49	1064728
2019-05-08	26.42	27.54	26.42	27.05	904730
2019-05-09	26.66	27.10	26.40	27.09	689828
2019-05-10	27.00	27.34	26.75	27.19	660482
2019-05-13	26.54	26.62	24.89	25.08	1532354
2019-05-14	25.32	25.50	24.79	24.87	1273924
2019-05-15	24.52	25.15	24.40	24.98	902875
2019-05-16	25.05	25.23	24.36	24.54	858613
2019-05-17	24.30	24.77	23.91	24.00	1023880
2019-05-20	23.80	23.99	23.10	23.22	863523
2019-05-21	23.49	24.15	23.49	23.85	773195
2019-05-22	23.55	23.72	23.27	23.29	513079
2019-05-23	22.96	22.99	22.31	22.54	802168
2019-05-24	22.52	23.19	22.50	22.62	562584
2019-05-28	22.74	23.18	22.38	22.47	631583
2019-05-29	22.69	23.22	22.32	22.99	857293
2019-05-30	22.97	23.18	22.65	22.97	584753
2019-05-31	22.56	22.94	21.23	21.43	1705486
2019-06-03	21.48	21.65	20.78	21.31	992571
2019-06-04	21.53	21.85	20.67	21.17	851842
2019-06-05	21.26	21.90	20.90	21.85	1094562
2019-06-06	21.85	21.85	20.97	21.33	1014124
2019-06-07	21.38	21.89	21.33	21.71	1079824
2019-06-10	21.81	22.59	21.81	22.54	835727
2019-06-11	22.81	22.97	22.53	22.88	1058331
2019-06-12	22.77	22.99	22.66	22.84	801724
2019-06-13	22.98	23.43	22.71	23.36	758344
2019-06-14	23.38	23.38	22.86	22.95	634614
2019-06-17	22.95	23.34	22.81	23.24	702644
2019-06-18	23.49	23.92	23.44	23.78	736460
2019-06-19	23.80	24.15	23.62	24.10	570465
2019-06-20	24.32	24.54	23.07	23.61	942705
2019-06-21	23.45	23.53	22.93	23.30	1204450
2019-06-24	23.29	23.46	22.95	23.29	535250
2019-06-25	23.33	23.41	21.94	22.04	1418628
2019-06-26	22.08	22.46	21.33	21.42	1445556
2019-06-27	21.46	22.38	21.46	22.33	479350
2019-06-28	22.34	23.40	22.30	23.26	1527324
2019-07-01	23.78	23.96	23.18	23.42	729965
2019-07-02	23.34	23.99	23.20	23.82	807719
2019-07-03	24.00	24.09	23.36	23.40	302226
2019-07-05	23.23	24.19	23.20	24.19	404749
2019-07-08	24.00	24.19	23.76	24.02	601893
2019-07-09	23.88	24.59	23.81	24.58	513432
2019-07-10	24.70	25.08	24.66	24.71	1174588
2019-07-11	24.71	25.07	24.29	24.42	416101
2019-07-12	24.47	24.60	24.25	24.46	529841
2019-07-15	24.48	24.48	23.85	24.11	415509
2019-07-16	24.06	24.37	23.90	24.06	345635
2019-07-17	23.99	24.22	23.94	23.95	430756
2019-07-18	23.85	23.98	23.27	23.88	482929
2019-07-19	23.79	24.19	23.64	23.72	676594
2019-07-22	23.86	24.20	23.62	24.15	1042175
2019-07-23	24.31	26.25	24.31	26.16	1492289
2019-07-24	25.81	25.86	24.87	25.25	1389344
2019-07-25	25.42	25.45	24.89	25.33	767626
2019-07-26	25.48	26.07	25.24	26.00	738499
2019-07-29	25.91	26.92	25.91	26.84	987074
2019-07-30	26.53	26.93	25.97	25.99	877119
2019-07-31	26.15	26.27	25.16	25.44	981402
2019-08-01	25.56	25.85	24.66	24.90	748224
2019-08-02	24.70	24.70	23.57	24.14	509977
2019-08-05	23.75	23.75	21.83	22.17	1086077
2019-08-06	22.42	22.87	22.31	22.68	648448
2019-08-07	22.24	23.23	22.24	23.02	621419
2019-08-08	23.21	23.52	23.04	23.46	547030
2019-08-09	23.43	23.53	22.83	23.09	592457
2019-08-12	22.82	22.98	22.23	22.33	448624
2019-08-13	22.17	23.35	22.14	23.09	548241
2019-08-14	22.53	22.59	21.35	21.52	901359
2019-08-15	21.65	22.01	21.43	21.61	453336
2019-08-16	21.80	22.50	21.77	22.33	421931
2019-08-19	22.79	23.34	22.65	23.03	614036
2019-08-20	22.88	23.25	22.66	23.11	637758
2019-08-21	23.47	23.72	23.02	23.44	360245
2019-08-22	23.48	23.71	23.13	23.50	321779
2019-08-23	23.26	23.72	22.66	22.75	579319
2019-08-26	23.19	23.73	23.03	23.71	671630
2019-08-27	23.85	24.11	22.78	23.15	589064
2019-08-28	23.08	23.81	22.94	23.78	436568
2019-08-29	24.09	24.83	23.80	24.51	893535
2019-08-30	24.64	24.76	23.89	24.18	809588
2019-09-03	24.03	24.22	23.01	23.02	768284
2019-09-04	23.45	24.00	23.20	23.99	451934
2019-09-05	24.36	25.02	24.19	24.99	601830
2019-09-06	25.05	25.45	24.62	24.93	379598
2019-09-09	24.94	25.21	23.78	24.29	845450
2019-09-10	24.25	25.30	23.93	25.04	509665
2019-09-11	25.14	26.68	25.00	26.63	833952
2019-09-12	26.72	26.92	26.26	26.82	693928
2019-09-13	26.85	27.22	26.37	26.54	764982
2019-09-16	27.19	27.19	25.06	25.22	1343767
2019-09-17	25.01	25.09	23.46	23.81	1744324
2019-09-18	23.80	24.15	22.72	23.16	1905317
2019-09-19	23.23	23.43	22.56	22.58	1770809
2019-09-20	22.55	22.69	22.07	22.21	1629974
2019-09-23	22.05	22.49	21.87	22.17	1083143
2019-09-24	22.32	22.42	21.11	21.43	1714231
2019-09-25	21.39	22.34	21.32	22.10	1393235
2019-09-26	22.10	22.31	21.60	22.10	1243246
2019-09-27	22.12	22.26	21.50	21.54	822214
2019-09-30	21.69	21.69	21.25	21.28	844619
2019-10-01	21.49	21.63	21.17	21.35	1215562
2019-10-02	21.15	21.27	20.26	20.69	1117163
2019-10-03	20.63	20.92	20.36	20.62	1019308
2019-10-04	20.72	20.72	20.03	20.53	996477
2019-10-07	20.51	20.90	20.32	20.47	582950
2019-10-08	20.15	20.58	19.70	20.46	935098
2019-10-09	20.93	22.22	20.92	21.98	1807079
2019-10-10	22.04	22.76	21.96	22.41	1071726
2019-10-11	22.84	23.38	22.69	22.90	973124
2019-10-14	22.74	23.18	22.61	22.92	476420
2019-10-15	22.97	23.85	22.92	23.75	577153
2019-10-16	23.63	24.07	23.48	23.78	403373
2019-10-17	23.96	24.26	23.77	24.20	523193
2019-10-18	24.06	24.32	23.59	24.26	656217
2019-10-21	24.46	24.98	24.07	24.23	745989
2019-10-22	24.24	24.35	23.84	24.02	458074
2019-10-23	24.01	24.26	23.75	24.12	251961
2019-10-24	23.99	24.51	23.98	24.31	452592
2019-10-25	24.18	24.74	24.10	24.50	295685
2019-10-28	24.73	25.25	24.63	25.07	771062
2019-10-29	24.39	25.68	24.25	25.58	840670
2019-10-30	25.68	25.74	25.01	25.17	909058
2019-10-31	25.05	25.09	24.19	24.47	1074398
2019-11-01	24.62	24.79	24.32	24.67	853668
2019-11-04	24.89	25.89	24.71	25.39	1109198
2019-11-05	25.53	26.34	25.11	25.22	622680
2019-11-06	25.10	25.22	24.79	24.99	455916
2019-11-07	25.32	25.62	24.44	24.55	511998
2019-11-08	24.52	25.03	24.31	24.68	506240
2019-11-11	24.57	25.04	24.45	24.61	330677
2019-11-12	24.52	24.72	23.95	24.37	658681
2019-11-13	24.14	24.36	23.61	24.14	606846
2019-11-14	24.00	24.19	23.73	24.01	421048
2019-11-15	24.22	24.50	24.03	24.33	541717
2019-11-18	24.27	25.41	24.27	25.20	1077993
2019-11-19	25.32	26.11	24.83	26.05	1191328
2019-11-20	25.86	26.40	25.60	25.80	772408
2019-11-21	25.95	25.95	25.20	25.21	719985
2019-11-22	25.24	25.56	24.77	24.77	536203
2019-11-25	24.74	24.96	23.87	24.29	1026490
2019-11-26	24.20	24.43	23.77	23.87	1106173
2019-11-27	23.91	24.01	23.38	23.47	549432
2019-11-29	23.31	23.73	23.20	23.30	259936
2019-12-02	23.35	23.42	22.67	23.32	610165
2019-12-03	23.00	23.91	22.91	23.82	560624
2019-12-04	23.95	24.43	23.70	23.88	717048
2019-12-05	24.05	24.29	23.69	23.71	541901
2019-12-06	23.97	24.36	23.45	23.61	502475
2019-12-09	23.42	23.73	23.33	23.56	505057
2019-12-10	23.48	23.67	23.35	23.53	675965
2019-12-11	23.71	23.90	23.50	23.64	442291
2019-12-12	23.57	24.32	23.57	23.75	580557
2019-12-13	23.65	23.99	23.21	23.84	667342
2019-12-16	23.94	24.48	23.94	24.14	547566
2019-12-17	24.18	24.30	23.83	23.92	400888
2019-12-18	23.93	24.40	23.93	24.14	371305
2019-12-19	24.17	24.70	24.06	24.49	536536
2019-12-20	24.60	25.01	24.41	24.76	2388556
2019-12-23	24.87	25.58	24.77	25.32	492388
2019-12-24	25.36	25.64	25.19	25.35	181556
2019-12-26	25.42	25.70	25.16	25.34	376143
2019-12-27	25.45	25.60	25.04	25.13	405955
2019-12-30	25.19	25.29	24.68	25.03	992653
2019-12-31	25.00	25.39	24.61	24.64	513675
2020-01-02	24.65	24.84	24.35	24.84	624067
2020-01-03	24.42	24.91	24.39	24.89	485522
2020-01-06	24.62	25.09	24.51	25.04	369976
2020-01-07	24.98	25.15	24.51	24.59	287522
2020-01-08	24.57	24.81	24.24	24.50	509756
2020-01-09	24.58	25.14	24.42	24.86	366664
2020-01-10	24.86	25.02	24.71	24.85	292142
2020-01-13	24.85	25.50	24.65	25.49	382972
2020-01-14	25.31	26.27	25.17	25.83	562796
2020-01-15	25.77	26.50	25.74	26.23	562170
2020-01-16	26.50	28.12	26.41	27.51	1106375
2020-01-17	27.68	27.79	26.74	26.95	621433
2020-01-21	26.91	26.94	25.89	26.55	809559
2020-01-22	26.71	26.85	26.26	26.28	752777
2020-01-23	26.19	26.39	25.83	26.08	605396
2020-01-24	26.08	26.24	25.33	25.54	510352
2020-01-27	24.96	25.47	24.65	25.28	425302
2020-01-28	25.58	26.26	25.42	26.04	419139
2020-01-29	26.07	26.47	24.92	25.71	1476726
2020-01-30	25.31	25.81	25.13	25.65	521380
2020-01-31	25.52	25.70	25.39	25.55	600419
2020-02-03	25.70	26.59	25.60	26.53	952634
2020-02-04	27.15	27.89	26.80	27.84	780484
2020-02-05	28.25	28.45	27.84	28.41	817360
2020-02-06	28.50	29.29	28.29	28.44	862009
2020-02-07	28.33	28.45	27.72	28.11	409793
2020-02-10	28.25	28.82	28.12	28.81	897128
2020-02-11	29.24	31.00	29.00	30.95	1941757
2020-02-12	31.00	32.08	30.45	31.87	1354536
2020-02-13	31.66	31.96	31.18	31.88	699984
2020-02-14	31.95	32.00	31.30	31.49	672619
2020-02-18	30.82	31.29	30.40	30.90	1294086
2020-02-19	31.15	31.57	30.86	31.12	639954
2020-02-20	30.86	31.29	30.34	30.54	1328989
2020-02-21	30.46	30.46	29.57	30.20	657091
2020-02-24	28.74	29.74	28.51	28.77	782965
2020-02-25	30.82	30.82	25.67	27.42	2572609
2020-02-26	27.40	29.36	26.78	29.27	1351795
2020-02-27	28.45	28.99	27.00	27.00	1095373
2020-02-28	25.69	27.26	25.62	27.07	1232513
2020-03-02	27.15	28.09	25.82	27.85	1257571
2020-03-03	27.81	28.68	26.51	27.06	923952
2020-03-04	27.62	28.10	27.25	28.06	807979
2020-03-05	27.13	28.19	26.94	27.22	702758
2020-03-06	26.34	27.50	26.18	27.36	673926
2020-03-09	25.46	26.50	24.61	25.50	1129286
2020-03-10	26.38	26.38	24.46	25.18	910170
2020-03-11	24.46	24.49	22.76	23.02	1342248
2020-03-12	21.18	22.72	18.91	21.81	1716596
2020-03-13	22.88	23.72	20.80	23.66	1308081
2020-03-16	20.96	23.28	20.00	20.25	1227544
2020-03-17	20.36	22.77	19.62	21.95	1420752
2020-03-18	20.63	21.95	17.75	17.91	1764978
2020-03-19	17.82	20.76	16.87	20.08	1946710
2020-03-20	20.16	22.16	18.81	19.50	1690251
2020-03-23	19.60	20.41	18.28	19.93	1171308
2020-03-24	21.19	21.92	20.58	21.77	1508066
2020-03-25	21.72	22.27	20.14	20.66	940097
2020-03-26	20.84	23.29	20.78	23.15	1240380
2020-03-27	22.39	23.31	21.97	22.78	1346834
2020-03-30	22.85	23.11	22.39	23.05	764090
2020-03-31	22.88	23.19	21.72	22.33	780497
2020-04-01	21.46	21.65	20.86	21.14	803549
2020-04-02	20.96	22.33	20.80	22.11	800860
2020-04-03	21.99	22.98	19.88	20.23	809727
2020-04-06	21.26	22.22	21.02	21.83	684689
2020-04-07	22.44	23.00	21.93	22.44	745088
2020-04-08	22.67	23.44	22.04	23.08	686302
2020-04-09	23.49	24.12	22.95	23.65	730164
2020-04-13	23.48	23.85	22.84	23.61	450320
2020-04-14	24.14	24.14	23.11	23.47	712523
2020-04-15	22.67	23.19	22.12	22.64	639148
2020-04-16	22.79	23.23	22.13	22.81	725630
2020-04-17	23.52	24.28	23.18	23.97	632842
2020-04-20	23.20	23.51	22.50	22.64	522689
2020-04-21	22.21	22.63	21.73	22.40	571591
2020-04-22	23.00	23.35	22.68	22.94	425502
2020-04-23	22.93	23.89	22.93	23.74	622015
2020-04-24	23.77	24.07	23.15	23.49	311354
2020-04-27	23.89	25.04	23.69	24.29	830072
2020-04-28	25.01	25.71	21.34	21.91	1619545
2020-04-29	22.47	23.70	21.63	23.36	1293295
2020-04-30	23.32	23.34	21.73	22.51	950986
2020-05-01	21.74	22.38	21.55	22.10	937083
2020-05-04	21.72	22.14	20.48	21.00	946485
2020-05-05	21.30	22.26	21.22	21.75	647540
2020-05-06	21.86	21.96	20.52	20.57	530446
2020-05-07	20.80	21.28	20.67	21.06	533225
2020-05-08	21.42	22.41	21.29	22.24	548676
2020-05-11	21.72	22.04	20.95	21.73	715659
2020-05-12	21.74	21.98	20.79	20.88	829809
2020-05-13	20.76	20.95	19.76	20.55	1199809
2020-05-14	20.16	20.81	19.18	20.56	1212108
2020-05-15	20.41	20.87	20.33	20.84	509022
2020-05-18	21.67	22.46	21.59	22.33	643980
2020-05-19	22.20	22.52	21.88	21.89	461182
2020-05-20	22.23	22.75	22.13	22.48	538731
2020-05-21	22.60	22.67	21.78	22.25	547514
2020-05-22	22.36	22.36	21.55	21.99	367754
2020-05-26	22.75	23.43	22.36	22.83	790971
2020-05-27	23.35	23.99	22.69	23.90	715348
2020-05-28	24.00	24.02	22.95	23.11	549123
2020-05-29	23.05	23.08	22.46	23.00	677185
2020-06-01	22.76	24.50	22.62	24.16	752449
2020-06-02	24.22	24.31	23.72	24.21	565353
2020-06-03	24.64	26.51	24.51	25.62	1066317
2020-06-04	25.34	25.91	25.01	25.66	577442
2020-06-05	26.32	26.64	25.86	26.06	643799
2020-06-08	26.28	26.89	25.96	26.74	599154
2020-06-09	26.28	27.17	25.96	26.72	661945
2020-06-10	26.67	27.20	26.26	26.40	831341
2020-06-11	25.27	25.42	23.80	23.92	1062081
2020-06-12	24.89	25.77	24.65	25.69	867652
2020-06-15	24.74	26.51	24.73	26.45	737843
2020-06-16	27.00	27.41	26.21	26.99	869179
2020-06-17	27.10	27.27	25.59	25.63	754012
2020-06-18	25.55	26.49	25.19	26.25	479245
2020-06-19	26.63	26.84	25.59	25.70	1267961
2020-06-22	25.48	25.85	25.31	25.73	641289
2020-06-23	26.21	26.21	25.65	25.69	398568
2020-06-24	25.26	25.51	24.68	25.16	582315
2020-06-25	25.20	25.54	24.81	25.42	685749
2020-06-26	25.09	25.09	23.32	23.43	4295190
2020-06-29	23.75	24.84	23.70	24.84	873535
2020-06-30	24.76	25.55	24.39	25.44	654557
2020-07-01	25.42	25.93	25.27	25.68	683743
2020-07-02	26.05	27.41	26.00	26.46	1158807
2020-07-06	27.47	27.96	27.05	27.43	911541
2020-07-07	27.07	27.24	26.20	26.27	591834
2020-07-08	26.27	27.13	26.21	27.09	493920
2020-07-09	27.08	27.33	25.86	26.24	442772
2020-07-10	26.20	26.73	26.00	26.69	336307
2020-07-13	27.00	27.55	26.32	26.56	653236
2020-07-14	26.33	26.52	26.00	26.24	816934
2020-07-15	26.82	27.07	26.49	26.89	668902
2020-07-16	26.73	26.82	26.00	26.13	539677
2020-07-17	26.09	26.55	25.85	26.33	489339
2020-07-20	26.27	26.69	25.74	26.51	944318
2020-07-21	26.86	27.50	26.63	26.94	515637
2020-07-22	26.90	26.99	25.87	26.06	900939
2020-07-23	26.00	26.75	25.95	26.70	617005
2020-07-24	26.53	26.79	26.46	26.60	464421
2020-07-27	26.55	27.43	26.47	27.35	922655
2020-07-28	27.98	29.28	27.70	28.62	2629262
2020-07-29	28.96	29.73	28.13	28.29	863583
2020-07-30	27.97	28.05	27.28	27.69	636598
2020-07-31	27.50	27.50	26.48	27.39	933864
2020-08-03	27.60	28.32	27.39	28.24	1091504
2020-08-04	28.16	28.84	28.03	28.62	546545
2020-08-05	28.85	28.94	28.32	28.80	452471
2020-08-06	28.75	29.43	28.72	29.30	1138327
2020-08-07	29.30	30.00	29.00	29.63	763295
2020-08-10	30.55	30.55	29.41	29.56	468685
2020-08-11	29.51	30.00	28.83	29.02	679581
2020-08-12	29.20	29.70	28.93	29.02	505837
2020-08-13	29.03	29.14	28.54	28.62	492072
2020-08-14	28.46	28.88	28.29	28.68	468924
2020-08-17	28.74	29.20	28.70	28.74	426954
2020-08-18	28.80	28.92	28.34	28.34	464001
2020-08-19	28.57	29.00	28.36	28.65	659054
2020-08-20	28.40	28.67	28.14	28.21	383768
2020-08-21	28.19	28.36	27.74	27.93	481695
2020-08-24	28.11	28.58	28.00	28.56	454694
2020-08-25	28.79	28.86	28.24	28.60	439678
2020-08-26	28.51	28.67	28.13	28.55	400865
2020-08-27	28.55	28.79	28.29	28.38	422629
2020-08-28	28.66	28.68	28.22	28.44	385494
2020-08-31	28.50	28.61	28.01	28.01	663832
2020-09-01	27.92	29.19	27.55	29.12	604995
2020-09-02	29.20	29.63	28.96	29.53	443985
2020-09-03	29.46	29.46	28.17	28.74	725807
2020-09-04	28.75	28.93	27.31	28.14	576192
2020-09-08	27.91	29.57	27.66	28.27	1089173
2020-09-09	28.58	29.19	28.38	28.50	749775
2020-09-10	28.66	29.36	27.79	27.84	777159
2020-09-11	28.07	28.16	27.54	27.77	690737
2020-09-14	27.97	28.16	27.51	27.94	656361
2020-09-15	28.27	28.66	28.12	28.56	458933
2020-09-16	28.57	29.29	28.57	28.69	613031
2020-09-17	28.33	28.48	27.69	28.19	635240
2020-09-18	28.07	28.54	27.08	27.31	3979480
2020-09-21	26.68	26.90	25.16	25.52	921398
2020-09-22	25.60	25.73	24.57	25.40	908047
2020-09-23	25.31	25.46	24.19	24.22	646181
2020-09-24	24.08	24.67	23.65	24.11	654029
2020-09-25	23.84	24.72	23.69	24.70	862377
2020-09-28	24.90	25.30	24.84	25.21	742722
2020-09-29	25.23	25.81	25.23	25.77	529113
2020-09-30	25.92	25.94	25.12	25.58	693867
2020-10-01	25.70	26.29	25.03	26.27	663329
2020-10-02	25.74	26.50	25.62	26.34	477039
2020-10-05	26.81	27.52	26.73	27.48	612362
2020-10-06	27.75	28.48	27.41	27.48	831158
2020-10-07	27.84	28.70	27.40	28.57	1082656
2020-10-08	28.92	29.10	28.08	28.62	632370
2020-10-09	28.61	29.05	28.60	28.91	419484
2020-10-12	28.90	29.50	28.82	29.22	522553
2020-10-13	29.00	29.02	28.22	28.63	883310
2020-10-14	28.36	28.95	28.36	28.50	635656
2020-10-15	28.17	28.59	27.72	28.44	470734
2020-10-16	28.39	28.50	27.99	28.04	360826
2020-10-19	28.31	28.70	28.19	28.23	736514
2020-10-20	29.00	30.79	28.17	28.41	1938539
2020-10-21	29.23	30.06	28.06	28.09	639750
2020-10-22	28.05	28.57	26.96	27.06	596408
2020-10-23	27.22	27.36	26.82	27.23	402127
2020-10-26	26.92	27.15	26.25	26.53	391615
2020-10-27	26.49	26.96	26.35	26.40	484109
2020-10-28	25.90	26.17	25.33	25.35	575789
2020-10-29	25.33	26.69	25.30	26.45	763771
2020-10-30	26.30	26.56	26.09	26.41	428618
2020-11-02	26.87	27.10	26.22	27.04	529786
2020-11-03	27.49	28.10	27.21	27.86	641400
2020-11-04	27.48	28.12	27.22	27.33	614263
2020-11-05	27.72	29.10	27.72	28.75	443347
2020-11-06	28.93	29.20	28.35	28.60	318685
2020-11-09	29.15	30.69	29.07	29.42	1002383
2020-11-10	29.72	30.14	29.19	30.11	706997
2020-11-11	30.30	30.30	29.41	30.13	382354
2020-11-12	30.02	30.71	29.80	30.56	665418
2020-11-13	30.80	31.27	30.57	31.21	613921
2020-11-16	31.99	32.31	31.28	31.53	1058259
2020-11-17	31.21	31.96	30.78	31.89	699855
2020-11-18	32.02	32.23	31.52	31.72	474586
2020-11-19	31.45	32.37	31.45	32.36	511899
2020-11-20	31.93	32.71	31.84	31.93	786390
2020-11-23	32.08	32.52	31.38	32.23	790830
2020-11-24	32.63	32.95	32.17	32.63	585603
2020-11-25	32.67	32.67	32.09	32.49	315689
2020-11-27	32.64	32.95	32.35	32.92	208801
2020-11-30	32.72	32.72	32.00	32.09	519014
2020-12-01	32.50	33.24	32.44	33.14	566903
2020-12-02	33.00	33.02	32.52	32.89	354642
2020-12-03	32.99	33.90	32.72	33.76	698167
2020-12-04	33.95	34.48	33.75	34.29	803962
2020-12-07	34.40	34.92	34.21	34.34	545578
2020-12-08	34.17	34.50	33.76	34.35	693559
2020-12-09	34.78	35.30	34.00	34.48	797799
2020-12-10	34.20	34.66	33.82	34.21	389963
2020-12-11	33.57	33.87	32.73	33.20	658116
2020-12-14	33.46	34.58	33.33	34.06	668379
2020-12-15	34.34	35.99	34.06	35.83	652573
2020-12-16	35.91	36.17	35.06	35.60	533462
2020-12-17	35.68	36.40	35.65	35.98	549821
2020-12-18	36.18	36.63	35.73	36.36	1643227
2020-12-21	35.67	37.44	35.66	37.33	686240
2020-12-22	37.59	38.66	37.50	38.00	928527
2020-12-23	38.99	39.59	38.07	39.40	549904
2020-12-24	39.80	39.95	38.65	39.05	202818
2020-12-28	39.45	39.89	38.80	38.86	497012
2020-12-29	38.89	39.33	37.20	38.03	622305
2020-12-30	38.02	39.21	38.02	39.02	382656
2020-12-31	39.08	39.58	38.59	39.33	476406
2021-01-04	39.53	39.80	37.71	38.76	660678
2021-01-05	38.86	40.00	38.73	39.68	556877
2021-01-06	40.16	41.77	39.92	41.63	1062384
2021-01-07	41.73	42.91	41.62	42.61	734305
2021-01-08	42.80	44.50	42.57	43.20	752422
2021-01-11	42.50	43.15	41.59	43.05	508444
2021-01-12	43.45	44.28	43.13	44.08	531460
2021-01-13	44.25	44.25	42.93	43.16	473127
2021-01-14	45.40	47.45	45.00	46.92	1658489
2021-01-15	46.98	47.22	45.81	46.55	1131236
2021-01-19	49.00	49.23	47.70	48.38	1711113
2021-01-20	48.42	50.83	47.71	48.00	1653171
2021-01-21	48.08	48.81	47.32	48.31	1015767
2021-01-22	48.16	49.15	47.40	49.00	1025930
2021-01-25	49.35	51.12	48.33	49.00	1118110
2021-01-26	49.23	49.42	48.24	48.73	829818
2021-01-27	47.57	49.28	46.21	48.65	1044455
2021-01-28	54.51	54.51	47.79	49.83	1476984
2021-01-29	50.75	52.00	49.02	49.27	1392972
2021-02-01	51.50	51.50	49.29	49.82	1257426
2021-02-02	50.52	50.92	49.42	49.75	1095639
2021-02-03	50.17	51.70	49.92	51.42	1074880
2021-02-04	51.81	52.88	50.80	52.86	821840
2021-02-05	53.61	54.05	53.03	53.94	945571
2021-02-08	54.50	54.65	53.56	54.37	1331607
2021-02-09	51.48	51.88	47.35	47.51	3959757
2021-02-10	49.80	49.81	46.57	47.50	3271279
2021-02-11	47.50	48.26	43.94	46.11	24324336
2021-02-12	46.89	47.96	45.76	47.52	2728482
2021-02-16	50.15	50.55	48.67	49.03	2243346
2021-02-17	47.93	49.26	46.90	48.32	1764689
2021-02-18	46.97	47.47	45.91	47.35	1623000
2021-02-19	48.01	48.50	46.85	47.37	1203049
2021-02-22	46.00	46.57	44.19	44.20	1501052
2021-02-23	40.10	41.40	37.80	40.59	2478781
2021-02-24	39.95	41.17	39.00	40.61	1458750
2021-02-25	40.57	40.87	38.37	38.70	1379014
2021-02-26	38.41	39.52	38.05	38.31	1923524
2021-03-01	39.26	41.99	39.12	41.91	1496792
2021-03-02	41.36	41.66	39.30	39.47	1602646
2021-03-03	42.00	42.19	38.77	38.79	1583798
2021-03-04	38.46	39.05	36.57	37.27	2002644
2021-03-05	37.31	37.88	34.98	37.70	3051865
2021-03-08	37.50	38.77	36.78	37.32	1593672
2021-03-09	38.71	40.47	38.41	40.04	1373948
2021-03-10	40.99	41.42	39.93	40.81	951974
2021-03-11	41.55	42.35	41.00	41.70	1478739
2021-03-12	40.88	41.57	40.11	41.46	612857
2021-03-15	41.52	42.11	41.00	42.06	697630
2021-03-16	41.87	42.03	39.71	40.26	908445
2021-03-17	39.59	41.02	38.80	40.60	732244
2021-03-18	40.05	40.12	38.39	38.52	688233
2021-03-19	38.41	39.18	37.45	38.83	2334563
2021-03-22	39.05	39.54	38.77	39.24	610282
2021-03-23	38.82	39.11	37.66	37.79	800850
2021-03-24	38.17	38.86	36.70	36.78	1141959
2021-03-25	35.61	38.53	35.58	38.35	1376939
2021-03-26	38.62	38.90	36.97	38.13	918715
2021-03-29	38.09	38.95	37.21	37.89	1190821
2021-03-30	38.03	39.87	37.82	39.80	1097112
2021-03-31	40.20	41.61	40.19	41.25	1152972
2021-04-01	42.24	42.38	40.06	40.20	998075
2021-04-05	40.50	41.35	40.11	40.92	667994
2021-04-06	40.42	41.02	39.79	40.91	637231
2021-04-07	40.66	40.99	39.95	40.07	806128
2021-04-08	40.62	42.07	40.51	42.04	706295
2021-04-09	42.17	43.14	42.03	42.95	738150
2021-04-12	42.53	42.64	40.30	40.46	933878
2021-04-13	40.27	41.65	40.27	41.37	803907
2021-04-14	41.36	42.37	41.06	41.13	536505
2021-04-15	41.13	41.56	40.90	41.53	526035
2021-04-16	41.30	41.58	40.66	40.81	566376
2021-04-19	40.08	40.47	38.10	38.47	1143890
2021-04-20	37.00	38.27	35.92	35.93	1589030
2021-04-21	35.52	37.78	35.26	37.70	1420145
2021-04-22	38.25	38.44	37.43	37.55	1107362
2021-04-23	37.43	38.16	37.02	37.67	819735
2021-04-26	38.04	38.99	37.89	38.56	892021
2021-04-27	38.91	38.99	37.92	38.21	735613
2021-04-28	38.08	38.39	37.69	38.30	532574
2021-04-29	38.47	38.61	37.70	38.24	945318
2021-04-30	37.33	38.72	37.33	37.99	1197935
2021-05-03	37.91	38.14	37.43	37.48	774867
2021-05-04	36.88	37.44	36.54	37.14	1911004
2021-05-05	37.41	37.49	36.46	36.90	1140035
2021-05-06	36.84	38.24	36.15	38.22	1127988
2021-05-07	38.74	39.22	37.82	37.93	902538
2021-05-10	37.54	37.70	36.35	36.36	1195040
2021-05-11	33.16	37.48	32.85	36.89	1249959
2021-05-12	36.12	36.43	35.18	35.29	1240926
2021-05-13	35.59	37.44	35.55	36.56	1191156
2021-05-14	36.98	38.16	36.92	37.28	994752
2021-05-17	36.92	37.18	36.04	36.86	953937
2021-05-18	36.00	37.57	36.00	36.72	1596525
2021-05-19	35.32	37.33	34.94	37.16	704590
2021-05-20	37.21	37.68	36.82	37.43	558798
2021-05-21	37.96	38.16	36.86	36.98	511515
2021-05-24	37.30	37.64	36.87	37.33	709899
2021-05-25	37.74	38.32	37.11	37.35	1314366
2021-05-26	37.52	38.02	37.42	38.00	551214
2021-05-27	38.38	38.38	37.57	37.76	758315
2021-05-28	38.16	38.73	37.89	38.21	686698
2021-06-01	38.41	38.75	37.91	38.33	611480
2021-06-02	38.34	38.43	37.72	38.01	754047
2021-06-03	37.40	37.65	36.76	36.99	793985
2021-06-04	36.88	37.90	36.88	37.23	433296
2021-06-07	37.30	38.22	37.04	38.12	552106
2021-06-08	38.60	38.93	38.05	38.56	1274342
2021-06-09	38.88	39.39	38.34	38.48	676855
2021-06-10	38.71	39.46	38.51	39.34	766492
2021-06-11	39.36	39.67	38.57	39.06	652124
2021-06-14	39.19	39.83	38.85	39.80	556692
2021-06-15	39.81	39.81	38.83	39.50	738089
2021-06-16	39.48	39.49	38.12	39.05	806802
2021-06-17	38.82	41.91	38.59	41.32	1233578
2021-06-18	41.00	41.19	39.08	39.33	1535003
2021-06-21	39.47	40.49	39.01	40.41	523929
2021-06-22	40.41	40.74	39.97	40.61	747067
2021-06-23	40.75	41.15	40.34	40.73	481574
2021-06-24	41.04	41.90	40.88	41.29	649218
2021-06-25	41.57	42.06	40.32	41.90	2253923
2021-06-28	42.10	42.33	41.50	42.20	785553
2021-06-29	42.10	42.70	41.77	42.14	1012201
2021-06-30	42.13	42.28	39.95	39.99	875931
2021-07-01	40.40	40.69	39.91	40.45	558956
2021-07-02	40.50	40.88	39.20	39.23	432338
2021-07-06	39.21	39.61	38.50	39.45	455464
2021-07-07	39.61	39.97	38.28	39.06	550416
2021-07-08	38.15	38.77	37.32	38.41	509264
2021-07-09	38.76	39.64	38.31	39.56	408651
2021-07-12	39.65	39.84	39.14	39.78	438687
2021-07-13	39.70	39.72	38.76	38.88	443183
2021-07-14	39.01	39.56	37.54	37.61	518273
2021-07-15	37.56	37.59	36.52	37.04	554227
2021-07-16	37.40	37.68	36.87	36.96	558065
2021-07-19	36.13	37.75	35.83	37.56	941667
2021-07-20	38.18	41.22	37.56	40.95	1306407
2021-07-21	40.91	42.24	40.83	41.55	724827
2021-07-22	41.43	41.43	40.39	41.20	500190
2021-07-23	41.30	41.30	40.49	40.89	499039
2021-07-26	41.27	41.97	40.68	41.09	440297
2021-07-27	40.91	40.96	38.75	39.81	720660
2021-07-28	40.21	41.11	40.07	40.93	533270
2021-07-29	40.94	41.91	40.53	41.75	787705
2021-07-30	41.58	42.65	41.58	42.23	811251
2021-08-02	42.42	42.72	41.88	41.94	879970
2021-08-03	42.44	42.58	40.84	41.56	557727
2021-08-04	41.32	42.87	41.22	42.82	728226
2021-08-05	42.87	44.04	42.75	43.83	495045
2021-08-06	43.97	44.17	42.64	42.76	392341
2021-08-09	42.74	43.32	41.83	42.88	325630
2021-08-10	43.07	43.34	42.46	42.80	333234
2021-08-11	43.05	43.20	42.11	42.61	448307
2021-08-12	42.61	42.74	41.91	42.34	406993
2021-08-13	42.38	42.46	40.54	40.66	526320
2021-08-16	40.49	40.80	39.60	40.26	506018
2021-08-17	39.90	40.00	38.53	39.16	516794
2021-08-18	39.28	40.24	39.25	39.37	352410
2021-08-19	39.00	39.20	38.54	38.88	364608
2021-08-20	38.87	40.08	38.87	40.03	336238
2021-08-23	40.47	41.33	40.35	41.28	876212
2021-08-24	41.48	41.50	40.10	40.31	606198
2021-08-25	40.50	40.95	40.00	40.01	463952
2021-08-26	39.80	40.38	39.17	39.20	380437
2021-08-27	39.35	40.78	39.35	40.62	572741
2021-08-30	43.74	46.92	43.20	46.88	2420790
2021-08-31	42.79	44.58	41.78	44.51	1636235
2021-09-01	44.38	46.60	44.38	45.93	1008497
2021-09-02	46.18	46.55	45.40	46.08	713406
2021-09-03	46.02	46.52	45.57	45.93	531188
2021-09-07	46.14	48.95	46.11	48.79	1112605
2021-09-08	48.42	48.56	46.34	47.05	758683
2021-09-09	47.25	47.76	46.67	46.91	524598
2021-09-10	47.25	47.90	46.47	47.27	542380
2021-09-13	47.48	47.73	46.37	46.98	648508
2021-09-14	47.12	47.39	45.02	45.34	915230
2021-09-15	45.21	45.62	44.40	44.74	746248
2021-09-16	44.76	44.88	43.65	44.40	585473
2021-09-17	44.85	45.96	43.93	44.98	3704013
2021-09-20	43.76	45.55	42.77	43.56	1010979
2021-09-21	43.83	44.10	43.09	43.79	840126
2021-09-22	44.21	44.80	43.51	43.58	798776
2021-09-23	43.90	43.93	42.87	43.19	574833
2021-09-24	42.75	43.25	42.25	43.08	559153
2021-09-27	42.96	43.65	41.88	43.29	535455
2021-09-28	42.80	43.17	41.36	41.48	841079
2021-09-29	41.88	41.99	40.70	40.82	634950
2021-09-30	40.74	41.67	39.83	39.85	1086823
2021-10-01	40.06	40.94	39.58	40.00	741922
2021-10-04	39.93	40.03	38.36	38.54	792672
2021-10-05	38.78	39.15	38.21	38.85	817562
2021-10-06	38.24	38.54	37.10	37.54	526096
2021-10-07	38.05	38.72	38.02	38.41	541141
2021-10-08	38.41	38.46	36.91	36.95	657458
2021-10-11	36.82	37.33	36.34	37.02	1252678
2021-10-12	37.23	38.12	37.19	37.95	471964
2021-10-13	38.27	38.97	37.92	38.57	518702
2021-10-14	39.21	39.72	38.85	38.95	663255
2021-10-15	39.64	39.89	39.18	39.23	739359
2021-10-18	39.03	39.80	38.72	39.61	672679
2021-10-19	40.49	41.70	39.14	41.03	949418
2021-10-20	41.51	42.64	40.85	41.71	759751
2021-10-21	42.12	43.32	41.20	41.23	767531
2021-10-22	40.88	41.54	40.24	40.54	776366
2021-10-25	40.52	41.44	40.39	40.78	400926
2021-10-26	40.89	41.22	40.48	41.07	407118
2021-10-27	41.08	41.29	39.84	39.95	437941
2021-10-28	40.07	40.73	40.06	40.20	691368
2021-10-29	39.90	40.68	39.79	40.55	442472
2021-11-01	40.59	42.19	40.59	41.84	700477
2021-11-02	41.85	41.86	40.98	41.40	427112
2021-11-03	41.37	42.31	41.26	41.93	694714
2021-11-04	42.10	42.69	41.42	42.32	496015
2021-11-05	42.51	43.87	42.37	42.80	686040
2021-11-08	42.93	43.68	42.38	43.18	591013
2021-11-09	43.29	43.50	42.61	42.83	535030
2021-11-10	42.68	43.13	41.33	41.34	573474
2021-11-11	41.58	42.94	41.20	42.57	557920
2021-11-12	42.94	42.94	41.67	42.03	443352
2021-11-15	42.40	42.46	41.32	42.02	474729
2021-11-16	41.68	42.60	41.25	41.48	606827
2021-11-17	41.00	41.69	40.86	41.39	474693
2021-11-18	41.50	41.76	40.19	40.38	438030
2021-11-19	40.15	40.61	39.65	39.98	421324
2021-11-22	40.14	40.23	38.59	38.61	756397
2021-11-23	38.59	39.23	38.07	39.17	684394
2021-11-24	38.87	39.34	38.26	39.28	438275
2021-11-26	38.13	38.66	37.61	38.06	473061
2021-11-29	38.56	39.20	37.30	38.89	668576
2021-11-30	38.60	39.35	37.70	38.45	771924
2021-12-01	39.24	39.50	37.26	37.31	814221
2021-12-02	37.18	39.57	37.12	39.32	746484
2021-12-03	39.45	39.50	38.49	38.92	798733
2021-12-06	38.99	40.18	38.61	39.80	778743
2021-12-07	40.68	41.90	40.40	41.17	801791
2021-12-08	40.93	41.80	40.06	41.22	562375
2021-12-09	40.65	40.98	39.79	40.36	665647
2021-12-10	41.49	41.75	40.30	40.67	668127
2021-12-13	40.36	41.34	39.61	40.53	811852
2021-12-14	39.99	40.36	39.13	39.92	877802
2021-12-15	39.89	41.47	38.93	41.33	1225469
2021-12-16	41.37	41.80	38.50	38.93	1067145
2021-12-17	38.87	41.89	38.40	41.47	2151006
2021-12-20	40.89	40.91	39.20	39.23	935231
2021-12-21	39.70	42.19	39.70	42.15	995510
2021-12-22	42.15	42.94	41.71	42.62	605691
2021-12-23	42.81	43.21	42.07	42.29	401872
2021-12-27	42.05	42.08	41.11	41.79	465442
2021-12-28	41.75	42.60	41.61	41.73	472856
2021-12-29	41.90	42.56	41.50	42.42	472681
2021-12-30	42.00	42.85	41.99	42.17	967752
2021-12-31	42.12	42.65	41.11	41.29	779096
2022-01-03	41.51	42.40	40.79	41.14	855324
2022-01-04	41.26	41.55	39.61	40.89	719102
2022-01-05	40.82	41.11	38.32	38.34	800558
2022-01-06	38.30	40.19	38.13	40.00	876297
2022-01-07	40.00	41.88	40.00	40.82	732587
2022-01-10	40.11	40.28	39.06	39.97	576223
2022-01-11	40.00	40.83	39.34	40.22	471744
2022-01-12	40.71	41.06	38.64	38.70	925413
2022-01-13	38.72	39.17	37.60	37.71	676245
2022-01-14	37.46	37.92	36.57	37.44	600580
2022-01-18	36.56	37.02	35.67	35.79	836048
2022-01-19	36.02	36.97	35.44	35.52	881015
2022-01-20	35.62	37.77	35.49	35.91	710019
2022-01-21	35.57	37.16	35.37	35.40	1032708
2022-01-24	34.66	36.58	33.95	36.43	1434930
2022-01-25	35.69	36.40	34.21	35.21	1162540
2022-01-26	36.07	36.46	33.85	34.03	1156174
2022-01-27	34.38	35.23	33.73	34.07	1382331
2022-01-28	34.00	35.05	33.50	35.04	1113961
2022-01-31	34.94	36.26	34.83	35.88	1235076
2022-02-01	36.09	36.80	34.54	34.85	1855455
2022-02-02	34.93	35.63	33.98	34.05	1710867
2022-02-03	33.71	33.74	31.89	32.26	3038389
2022-02-04	32.25	32.59	31.73	32.04	3250789
2022-02-07	32.20	33.06	32.04	32.59	1745367
2022-02-08	32.59	32.88	32.18	32.53	3737500
2022-02-09	33.18	33.68	32.80	33.31	4834964
2022-02-10	32.76	35.25	32.76	34.45	2748947
2022-02-11	34.50	35.48	33.89	34.25	1770793
2022-02-14	34.25	34.96	34.20	34.55	1255674
2022-02-15	35.01	35.87	35.00	35.75	1150162
2022-02-16	35.42	35.87	35.14	35.56	793301
2022-02-17	35.90	36.80	34.33	35.67	811920
2022-02-18	36.49	37.70	36.36	37.30	1338425
2022-02-22	37.29	37.96	37.07	37.40	1206368
2022-02-23	37.53	38.11	36.52	36.54	1152266
2022-02-24	35.62	38.11	35.34	38.06	1077767
2022-02-25	38.11	39.16	37.58	39.12	1069677
2022-02-28	38.71	39.75	38.21	39.59	834583
2022-03-01	39.61	39.91	38.89	38.99	978958
2022-03-02	38.99	39.96	38.88	39.89	1039712
2022-03-03	40.37	40.50	39.06	39.21	796960
2022-03-04	38.59	39.19	38.22	38.58	736184
2022-03-07	39.16	39.85	38.50	39.69	979771
2022-03-08	39.56	40.84	39.23	39.25	938015
2022-03-09	39.70	40.56	39.29	40.22	702788
2022-03-10	39.39	40.24	39.28	40.06	641678
2022-03-11	40.15	40.95	39.20	39.27	558397
2022-03-14	39.18	39.21	37.28	37.29	954160
2022-03-15	37.74	38.00	36.98	37.93	1230804
2022-03-16	38.50	39.83	38.35	39.83	624272
2022-03-17	39.56	40.10	39.20	40.09	503018
2022-03-18	39.98	41.00	39.47	40.90	1138545
2022-03-21	40.71	40.79	39.86	40.50	518611
2022-03-22	40.56	41.24	40.34	40.57	605717
2022-03-23	40.16	40.34	39.56	39.59	673398
2022-03-24	40.03	40.28	39.22	40.26	500881
2022-03-25	40.29	41.15	40.25	40.68	371782
2022-03-28	40.84	41.08	40.13	40.79	361448
2022-03-29	40.90	41.73	40.77	41.58	557570
2022-03-30	41.57	41.58	40.68	40.90	371604
2022-03-31	40.89	41.01	40.29	40.32	574280
2022-04-01	40.51	41.82	40.46	41.76	678257
2022-04-04	41.71	42.50	41.64	42.49	412105
2022-04-05	42.48	42.69	41.40	41.74	432037
2022-04-06	41.46	41.73	40.95	41.28	693476
2022-04-07	41.11	41.65	39.73	40.13	601008
2022-04-08	40.24	40.29	39.79	39.93	427594
2022-04-11	39.76	40.31	39.46	39.62	548710
2022-04-12	40.29	40.88	39.52	39.81	450746
2022-04-13	40.00	41.13	39.86	40.85	442969
2022-04-14	40.97	41.38	40.45	40.51	332286
2022-04-18	40.26	40.47	39.57	39.69	590618
2022-04-19	40.00	42.35	39.60	42.22	728256
2022-04-20	42.17	42.49	41.33	41.35	642386
2022-04-21	41.71	41.84	38.52	38.58	604500
2022-04-22	38.16	38.92	37.33	37.39	710497
2022-04-25	37.19	38.13	36.94	38.00	558410
2022-04-26	37.74	37.77	36.31	36.38	539073
2022-04-27	36.38	36.85	36.04	36.06	483856
2022-04-28	36.55	37.09	35.59	36.96	486766
2022-04-29	36.71	37.41	35.60	35.71	519993
2022-05-02	35.78	36.58	35.35	36.16	473508
2022-05-03	36.20	36.83	35.82	36.45	361038
2022-05-04	36.45	37.15	35.58	37.03	427363
2022-05-05	36.96	36.96	35.16	35.69	492122
2022-05-06	35.46	35.63	34.36	34.94	504822
2022-05-09	34.42	34.60	33.11	33.51	667427
2022-05-10	34.08	34.74	33.24	34.31	658248
2022-05-11	34.12	34.96	33.23	33.30	494525
2022-05-12	33.26	34.03	32.88	33.93	473173
2022-05-13	34.13	34.96	34.13	34.59	467807
2022-05-16	34.23	34.97	33.97	34.21	374926
2022-05-17	35.00	35.54	34.37	35.50	377954
2022-05-18	35.02	35.72	34.31	34.53	460728
2022-05-19	34.39	36.60	34.27	35.82	705211
2022-05-20	36.40	37.09	34.97	35.85	666670
2022-05-23	36.25	36.94	35.61	36.88	555511
2022-05-24	36.48	36.71	35.84	36.25	372593
2022-05-25	36.27	36.65	35.65	36.62	319777
2022-05-26	36.87	37.19	36.56	36.76	346137
2022-05-27	37.20	38.71	37.13	38.71	422581
2022-05-31	38.45	38.67	36.83	37.11	667993
2022-06-01	37.34	37.53	36.38	37.09	423255
2022-06-02	37.08	38.37	36.68	38.35	395830
2022-06-03	37.93	38.22	37.27	37.56	312928
2022-06-06	37.96	37.97	36.91	37.49	423963
2022-06-07	37.15	37.98	36.69	37.94	339633
2022-06-08	37.62	37.92	36.79	36.85	238889
2022-06-09	36.79	36.79	35.99	36.04	295604
2022-06-10	35.43	36.59	35.24	36.22	440595
2022-06-13	35.28	35.45	34.25	34.80	604489
2022-06-14	34.80	35.09	33.88	34.97	474428
2022-06-15	35.44	36.79	35.14	36.30	650192
2022-06-16	35.31	35.66	34.19	34.68	713899
2022-06-17	35.22	37.29	35.22	37.08	1684041
2022-06-21	37.31	37.85	37.05	37.09	646155
2022-06-22	36.67	37.49	36.60	36.76	435400
2022-06-23	37.16	37.31	36.49	37.02	305413
2022-06-24	37.20	37.65	37.13	37.31	1481289
2022-06-27	37.51	38.15	37.25	37.83	417621
2022-06-28	38.09	38.20	37.10	37.44	511198
2022-06-29	37.27	37.46	36.42	37.42	426617
2022-06-30	36.80	37.83	36.66	37.56	424951
2022-07-01	37.35	38.21	37.35	38.14	362120
2022-07-05	37.49	37.68	36.54	37.66	438002
2022-07-06	37.72	37.98	37.29	37.58	353599
2022-07-07	37.88	39.35	37.86	39.00	351647
2022-07-08	38.74	38.93	38.33	38.60	315455
2022-07-11	38.33	38.83	37.76	37.86	382892
2022-07-12	37.84	38.55	37.69	38.06	320313
2022-07-13	37.67	38.37	37.32	38.09	287562
2022-07-14	37.60	38.71	37.47	38.65	278459
2022-07-15	39.41	39.59	38.87	39.28	366902
2022-07-18	39.59	40.01	38.39	38.47	338847
2022-07-19	38.94	39.47	38.78	39.29	339578
2022-07-20	39.21	39.33	38.62	39.04	567630
2022-07-21	38.58	39.53	38.25	39.52	444842
2022-07-22	39.85	40.46	39.10	39.37	445020
2022-07-25	39.25	40.00	39.11	39.81	368683
2022-07-26	40.75	42.74	40.24	42.28	689122
2022-07-27	42.28	43.99	41.57	43.81	753957
2022-07-28	43.81	44.56	43.14	44.36	544241
2022-07-29	44.07	44.74	43.76	44.71	703360
2022-08-01	44.21	44.97	43.92	44.79	393440
2022-08-02	44.55	45.03	44.31	44.54	455828
2022-08-03	44.70	45.66	44.34	45.47	434769
2022-08-04	45.10	45.93	44.63	45.79	410462
2022-08-05	45.52	46.23	45.14	45.47	497763
2022-08-08	45.71	46.09	44.99	45.28	347182
2022-08-09	45.23	45.43	44.41	44.95	448271
2022-08-10	45.69	46.03	45.30	45.69	373283
2022-08-11	45.80	45.86	45.02	45.10	378596
2022-08-12	45.33	46.06	44.94	46.05	370235
2022-08-15	45.67	46.96	45.40	46.67	413659
2022-08-16	46.31	46.75	46.13	46.18	582854
2022-08-17	45.76	46.04	45.32	45.62	391635
2022-08-18	45.42	45.89	45.31	45.86	340152
2022-08-19	45.61	45.63	45.15	45.27	428046
2022-08-22	44.71	45.27	44.26	45.09	406101
2022-08-23	44.96	45.38	44.47	44.61	355414
2022-08-24	44.68	45.51	44.58	45.36	390601
2022-08-25	45.56	46.54	45.56	46.50	473569
2022-08-26	46.46	46.51	44.98	45.11	427792
2022-08-29	44.71	45.36	44.42	45.07	462228
2022-08-30	45.47	45.47	44.03	44.55	424574
2022-08-31	44.63	44.96	44.29	44.39	463306
2022-09-01	44.08	44.74	43.60	44.69	633123
2022-09-02	44.75	44.91	43.82	44.02	639216
2022-09-06	44.34	47.17	44.20	47.06	1339350
2022-09-07	47.01	47.32	42.85	43.86	2639350
2022-09-08	43.69	44.88	43.29	44.11	690497
2022-09-09	44.31	45.49	44.24	45.13	578591
2022-09-12	45.44	45.83	44.95	45.48	461003
2022-09-13	44.65	44.86	44.18	44.37	483731
2022-09-14	44.50	45.29	44.25	45.21	562010
2022-09-15	45.00	45.65	44.48	44.60	435362
2022-09-16	44.32	45.15	43.81	44.99	1628840
2022-09-19	44.33	45.05	43.95	44.83	562202
2022-09-20	44.53	44.74	44.00	44.55	432530
2022-09-21	44.56	45.59	44.34	44.34	374193
2022-09-22	44.33	45.04	43.82	44.62	765953
2022-09-23	44.30	44.30	43.06	43.41	485219
2022-09-26	43.02	44.44	43.00	43.57	562871
2022-09-27	44.26	44.74	43.37	43.76	470731
2022-09-28	43.98	45.50	43.76	45.31	691971
2022-09-29	44.91	45.04	44.09	44.61	528676
2022-09-30	44.69	45.46	44.32	44.37	1000387
2022-10-03	44.54	46.17	44.50	46.01	566565
2022-10-04	46.86	47.93	46.73	47.82	568027
2022-10-05	47.13	47.85	46.99	47.72	391042
2022-10-06	47.65	48.69	47.39	48.63	399488
2022-10-07	48.36	48.59	47.09	47.42	401048
2022-10-10	47.21	48.14	47.01	47.75	420956
2022-10-11	47.35	47.81	46.68	47.14	638387
2022-10-12	47.28	47.28	46.59	46.82	376149
2022-10-13	45.85	47.83	45.85	47.68	434084
2022-10-14	47.91	48.34	46.57	46.64	386978
2022-10-17	48.01	49.56	47.90	48.91	658785
2022-10-18	49.41	50.25	48.73	49.38	587030
2022-10-19	48.39	48.40	46.58	47.49	936783
2022-10-20	47.11	47.86	45.64	46.33	817085
2022-10-21	47.08	48.05	46.55	47.52	797110
2022-10-24	47.61	48.11	47.33	47.39	500212
2022-10-25	47.42	48.70	47.42	48.32	596941
2022-10-26	48.66	49.69	48.00	48.76	459161
2022-10-27	49.24	50.36	48.86	50.06	890883
2022-10-28	50.57	50.72	49.68	50.62	507377
2022-10-31	50.48	51.62	50.22	51.53	468828
2022-11-01	51.91	52.08	51.31	51.32	641601
2022-11-02	51.36	52.38	50.27	50.30	654144
2022-11-03	49.71	50.96	49.51	50.80	765886
2022-11-04	51.89	52.01	50.34	51.83	583488
2022-11-07	51.96	52.84	50.94	52.59	772089
2022-11-08	52.93	53.36	51.97	52.27	517195
2022-11-09	51.61	52.15	51.10	51.31	380201
2022-11-10	53.25	53.61	52.33	52.97	575945
2022-11-11	52.89	53.18	49.27	49.61	630035
2022-11-14	49.67	51.01	49.63	50.25	638499
2022-11-15	50.78	52.06	50.16	51.57	621683
2022-11-16	51.69	52.68	51.55	52.28	471330
2022-11-17	51.78	52.52	51.11	52.08	528583
2022-11-18	53.03	53.36	52.12	52.26	500725
2022-11-21	52.10	52.23	50.93	51.08	485618
2022-11-22	51.31	51.96	50.66	51.74	317650
2022-11-23	51.43	52.31	51.43	51.77	274246
2022-11-25	52.07	52.57	51.81	52.40	256635
2022-11-28	52.17	52.93	51.13	51.52	370940
2022-11-29	51.32	51.83	51.10	51.52	292994
2022-11-30	51.62	53.24	50.93	53.10	685885
2022-12-01	53.24	53.42	52.18	52.66	286377
2022-12-02	52.00	52.98	51.51	52.73	278813
2022-12-05	52.15	52.53	50.44	50.63	450112
2022-12-06	50.50	50.61	49.34	49.68	402843
2022-12-07	49.23	49.96	48.74	49.33	550925
2022-12-08	50.07	51.13	49.71	50.59	309817
2022-12-09	50.28	50.78	49.92	50.51	287337
2022-12-12	50.58	51.30	50.39	50.92	392979
2022-12-13	52.05	52.30	50.51	51.41	482011
2022-12-14	51.33	52.22	50.74	51.59	844691
2022-12-15	51.01	51.57	50.30	50.50	678610
2022-12-16	49.95	50.52	49.53	50.33	2256528
2022-12-19	50.38	50.48	49.33	49.65	636993
2022-12-20	49.67	51.06	49.67	50.77	532478
2022-12-21	51.07	52.25	50.78	51.54	777628
2022-12-22	51.48	51.51	49.55	49.94	459184
2022-12-23	49.74	50.78	49.53	50.62	243001
2022-12-27	50.47	51.50	50.19	51.02	523535
2022-12-28	51.17	51.44	50.53	50.70	332976
2022-12-29	50.86	52.00	50.53	51.68	391279
2022-12-30	51.48	51.66	50.89	51.40	328543
2023-01-03	51.84	54.91	51.40	52.80	999801
2023-01-04	53.36	54.28	52.87	53.17	523535
2023-01-05	53.00	56.00	52.72	53.18	822518
2023-01-06	54.59	60.00	54.38	59.99	1720705
2023-01-09	60.20	60.20	58.38	59.26	985680
2023-01-10	59.46	60.53	59.01	60.02	764547
2023-01-11	60.04	60.41	59.39	59.75	722709
2023-01-12	59.81	60.99	59.14	60.98	585185
2023-01-13	60.93	62.48	60.53	61.64	647534
2023-01-17	61.64	62.20	60.58	60.62	547408
2023-01-18	60.66	61.16	59.46	59.80	646400
2023-01-19	59.80	59.92	58.84	58.97	441738
2023-01-20	59.59	60.09	58.63	60.01	476399
2023-01-23	60.01	60.47	59.27	59.85	403387
2023-01-24	59.87	60.47	59.48	59.58	404927
2023-01-25	59.17	60.00	58.52	59.29	517959
2023-01-26	59.72	59.82	59.00	59.16	329538
2023-01-27	59.09	59.76	58.78	59.05	343781
2023-01-30	59.00	59.38	58.12	58.52	544732
2023-01-31	58.72	60.18	58.55	59.84	830725
2023-02-01	59.97	61.59	59.51	60.94	647727
2023-02-02	61.10	61.50	59.35	60.44	677160
2023-02-03	59.83	60.72	59.35	59.65	592942
2023-02-06	59.56	60.12	59.03	59.53	434414
2023-02-07	59.52	59.52	58.37	59.23	537878
2023-02-08	58.50	58.57	56.97	57.49	563557
2023-02-09	57.80	58.18	56.85	56.91	506909
2023-02-10	56.71	57.67	56.39	57.00	453929
2023-02-13	57.47	57.59	56.67	57.38	353494
2023-02-14	57.32	57.76	56.40	56.94	485811
2023-02-15	56.68	57.23	56.15	57.09	491428
2023-02-16	57.26	60.65	55.70	59.31	1318744
2023-02-17	59.86	65.11	59.11	64.99	1435345
2023-02-21	64.66	65.41	63.18	63.84	777062
2023-02-22	64.00	64.00	62.00	62.87	845211
2023-02-23	62.90	63.49	62.22	63.22	479942
2023-02-24	62.84	62.86	61.24	61.81	568034
2023-02-27	62.00	62.00	60.34	60.76	554103
2023-02-28	60.85	61.95	60.76	61.37	745610
2023-03-01	61.89	62.45	60.82	61.59	528175
2023-03-02	60.94	61.82	60.10	61.76	474492
2023-03-03	61.85	62.78	61.16	62.57	620675
2023-03-06	62.05	62.28	60.20	61.05	928489
2023-03-07	61.02	61.61	60.60	60.81	564961
2023-03-08	60.78	60.89	59.04	59.26	956789
2023-03-09	59.75	60.25	59.36	59.39	648784
2023-03-10	59.11	60.12	58.25	58.69	794370
2023-03-13	57.99	61.13	57.55	59.47	1190239
2023-03-14	60.50	62.01	60.22	61.99	875651
2023-03-15	60.80	61.10	59.72	60.60	1118857
2023-03-16	60.14	61.35	59.18	60.99	984026
2023-03-17	60.02	60.51	58.74	59.26	2153817
2023-03-20	59.24	61.97	59.24	60.62	1052578
2023-03-21	61.70	63.25	60.41	60.92	1101152
2023-03-22	60.90	60.90	59.36	59.39	794915
2023-03-23	59.64	60.44	59.25	59.69	666782
2023-03-24	59.00	59.88	58.73	59.85	578561
2023-03-27	60.47	60.95	60.31	60.94	453185
2023-03-28	60.92	61.99	60.87	61.42	669534
2023-03-29	61.63	61.89	60.96	61.14	392175
2023-03-30	61.14	61.98	61.12	61.28	321195
2023-03-31	61.71	62.36	61.34	61.93	709988
2023-04-03	61.66	62.44	60.79	62.06	628248
2023-04-04	62.10	62.10	60.88	61.64	496098
2023-04-05	61.51	61.68	60.65	61.04	447140
2023-04-06	61.28	61.28	60.42	60.98	344558
2023-04-10	60.54	61.05	60.04	60.53	406740
2023-04-11	60.41	60.91	59.89	59.97	475684
2023-04-12	60.26	60.26	59.34	59.36	456218
2023-04-13	59.32	59.76	58.96	59.46	581139
2023-04-14	59.28	59.82	58.67	59.43	582993
2023-04-17	59.65	60.14	59.54	60.13	404680
2023-04-18	60.11	60.21	58.79	58.82	682761
2023-04-19	58.55	59.24	58.00	58.64	1276855
2023-04-20	59.96	66.58	59.78	65.03	1997297
2023-04-21	65.19	67.56	65.07	67.26	1064195
2023-04-24	67.15	68.34	66.21	66.29	766314
2023-04-25	65.66	66.15	64.42	64.44	746959
2023-04-26	64.16	64.51	62.65	62.82	610437
2023-04-27	63.26	63.63	62.10	62.76	459697
2023-04-28	61.99	64.06	61.82	63.47	623613
2023-05-01	63.22	64.84	63.19	63.48	472172
2023-05-02	62.97	64.92	62.11	64.72	774769
2023-05-03	65.00	65.69	64.13	64.67	695297
2023-05-04	64.75	64.77	63.38	64.28	412661
2023-05-05	64.87	64.92	62.96	64.11	447993
2023-05-08	63.61	63.97	63.11	63.34	392373
2023-05-09	63.19	63.43	62.57	63.16	344776
2023-05-10	63.90	64.26	63.29	63.59	300577
2023-05-11	63.03	63.24	61.78	62.51	481970
2023-05-12	62.61	63.53	61.58	62.08	446012
2023-05-15	62.07	62.27	61.20	61.74	400590
2023-05-16	61.38	62.11	60.62	61.65	480769
2023-05-17	61.77	61.96	60.29	60.44	558569
2023-05-18	60.34	61.05	58.96	59.35	1055984
2023-05-19	60.18	60.41	59.55	60.00	917528
2023-05-22	60.40	62.14	59.91	61.80	564193
2023-05-23	61.44	61.53	59.41	59.83	744031
2023-05-24	59.77	60.06	58.97	59.33	534573
2023-05-25	59.08	60.00	58.77	59.70	485747
2023-05-26	59.60	60.80	59.58	60.39	420825
2023-05-30	60.39	60.94	59.83	59.99	398396
2023-05-31	60.11	60.47	59.27	60.04	1051815
2023-06-01	60.00	61.15	59.93	61.11	575786
2023-06-02	61.31	62.67	60.63	62.61	737724
2023-06-05	62.23	62.47	60.52	61.44	667855
2023-06-06	61.26	64.00	61.07	63.85	872735
2023-06-07	64.00	65.12	62.93	64.11	764974
2023-06-08	63.73	65.07	63.39	64.96	618785
2023-06-09	64.85	64.91	62.80	63.15	564187
2023-06-12	63.13	63.13	62.35	62.74	485016
2023-06-13	62.55	62.85	60.37	60.93	763262
2023-06-14	60.93	61.03	59.68	61.00	929289
2023-06-15	61.00	61.36	60.05	61.04	679628
2023-06-16	60.75	61.44	60.18	60.31	1297703
2023-06-20	60.14	61.91	59.91	61.71	690471
2023-06-21	61.60	62.76	61.21	61.48	714214
2023-06-22	61.09	61.13	59.45	60.39	1109990
2023-06-23	59.93	63.02	59.93	61.71	14680636
2023-06-26	62.00	62.92	61.94	62.71	819213
2023-06-27	63.00	63.84	60.91	61.09	879797
2023-06-28	61.24	61.61	60.43	60.82	883467
2023-06-29	60.80	62.32	60.80	61.67	685410
2023-06-30	62.10	62.40	61.78	62.12	623547
2023-07-03	61.77	61.77	60.88	61.46	296017
2023-07-05	61.33	61.84	60.34	61.66	562604
2023-07-06	61.28	61.69	60.83	61.29	585628
2023-07-07	60.78	61.36	59.88	60.28	698780
2023-07-10	60.28	60.99	59.97	60.61	675754
2023-07-11	60.37	61.31	60.36	61.01	734315
2023-07-12	61.43	61.50	60.16	60.22	717583
2023-07-13	60.31	60.62	59.88	60.34	557959
2023-07-14	60.25	60.76	60.03	60.32	537217
2023-07-17	59.98	60.60	59.41	60.13	555523
2023-07-18	60.40	60.62	59.69	59.71	674699
2023-07-19	59.68	60.73	59.60	60.47	629642
2023-07-20	60.83	61.28	60.55	60.78	651869
2023-07-21	61.17	61.41	60.25	60.97	697586
2023-07-24	60.92	60.92	59.85	59.96	912010
2023-07-25	55.32	55.50	50.11	50.58	4439760
2023-07-26	50.58	51.36	50.01	50.96	1911248
2023-07-27	51.44	53.12	50.88	52.36	1493424
2023-07-28	53.28	54.42	53.11	54.10	1188432
2023-07-31	53.93	54.03	52.09	52.55	1379353
2023-08-01	52.21	52.41	51.56	52.00	1029527
2023-08-02	51.61	51.80	50.47	50.91	1095374
2023-08-03	50.66	50.91	49.72	50.01	865306
2023-08-04	50.07	51.00	49.69	49.70	921376
2023-08-07	49.77	49.99	49.46	49.86	680104
2023-08-08	49.46	49.93	49.18	49.53	701642
2023-08-09	49.51	49.92	48.91	49.90	583658
2023-08-10	50.00	50.98	49.92	50.90	553224
2023-08-11	50.90	51.05	50.42	50.90	483693
2023-08-14	50.93	51.01	50.36	50.54	487348
2023-08-15	50.37	50.94	50.01	50.28	652608
2023-08-16	50.13	50.37	49.16	49.51	833309
2023-08-17	49.53	49.93	48.53	48.57	719555
2023-08-18	48.45	49.08	48.16	48.21	782381
2023-08-21	48.16	48.45	47.74	48.35	660632
2023-08-22	48.35	48.76	47.82	48.02	959618
2023-08-23	48.02	48.70	47.80	48.53	650115
2023-08-24	48.42	48.77	48.00	48.03	366270
2023-08-25	47.96	48.29	47.73	47.80	399851
2023-08-28	48.09	48.60	48.09	48.23	295820
2023-08-29	48.16	48.57	47.98	48.50	389775
2023-08-30	48.43	49.04	48.15	48.61	356887
2023-08-31	48.69	49.26	48.65	48.95	699164
2023-09-01	49.27	49.79	48.93	49.53	430171
2023-09-05	49.08	49.14	48.10	48.79	619364
2023-09-06	49.00	49.26	48.47	48.74	498238
2023-09-07	48.74	48.82	47.41	47.67	638271
2023-09-08	47.90	48.05	47.38	47.62	355610
2023-09-11	47.67	47.67	47.67	47.67	87605
2023-09-12	47.77	48.03	47.28	47.63	630985
2023-09-13	47.33	48.40	46.85	48.17	677664
2023-09-14	48.14	48.62	48.11	48.31	547618
2023-09-15	48.39	48.61	47.34	47.55	2294960
2023-09-18	48.45	50.72	48.38	50.17	926460
2023-09-19	50.09	51.62	50.09	50.78	1114729
2023-09-20	51.09	51.13	48.68	48.71	661121
2023-09-21	48.67	48.71	46.95	47.34	725167
2023-09-22	47.48	48.46	47.41	48.34	767510
2023-09-25	47.96	48.11	47.18	47.33	632271
2023-09-26	47.13	47.33	46.60	46.65	575560
2023-09-27	46.65	47.02	45.56	45.60	755465
2023-09-28	45.60	45.85	45.30	45.37	930255
2023-09-29	45.39	46.25	45.24	45.49	566131
2023-10-02	45.46	45.75	44.06	44.40	655306
2023-10-03	44.03	44.48	43.68	43.83	513100
2023-10-04	43.88	44.70	43.71	44.56	600160
2023-10-05	44.50	45.07	44.44	44.86	539879
2023-10-06	44.82	44.85	44.11	44.29	705239
2023-10-09	44.05	44.94	43.88	44.44	514508
2023-10-10	44.56	44.78	43.89	44.10	563616
2023-10-11	44.24	44.28	42.14	42.41	1038821
2023-10-12	42.34	42.69	41.33	41.88	768259
2023-10-13	41.88	43.00	41.63	42.48	582729
2023-10-16	42.60	43.15	42.59	42.93	656514
2023-10-17	43.16	44.63	42.97	44.06	937137
2023-10-18	43.91	43.91	43.41	43.77	775321
2023-10-19	42.05	42.38	39.50	39.78	2288326
2023-10-20	39.51	39.79	38.38	38.48	1198267
2023-10-23	38.38	38.50	37.34	38.07	1504365
2023-10-24	38.17	38.53	37.74	37.77	934659
2023-10-25	37.23	37.88	36.90	36.94	574218
2023-10-26	36.79	37.78	36.70	36.80	639068
2023-10-27	36.80	36.80	35.78	36.05	771256
2023-10-30	36.65	37.01	36.33	37.01	987753
2023-10-31	37.13	37.56	36.83	37.05	557251
2023-11-01	37.19	37.19	36.45	36.72	523524
2023-11-02	37.40	37.94	37.05	37.90	476365
2023-11-03	38.27	38.65	37.60	38.24	674257
2023-11-06	38.37	38.37	37.69	37.89	538894
2023-11-07	37.81	38.08	37.55	37.70	555667
2023-11-08	37.66	37.92	37.35	37.42	361631
2023-11-09	37.60	37.71	36.92	37.14	362335
2023-11-10	35.12	35.98	34.21	35.81	1598426
2023-11-13	35.81	36.35	35.49	35.51	790920
2023-11-14	36.43	37.20	36.28	37.14	738766
2023-11-15	37.14	38.12	37.03	37.46	831468
2023-11-16	37.45	37.81	37.18	37.52	808113
2023-11-17	37.74	38.22	37.18	37.27	585845
2023-11-20	37.20	37.21	36.67	36.93	552864
2023-11-21	37.13	37.29	36.25	36.49	604340
2023-11-22	37.58	38.61	37.12	37.32	705695
2023-11-24	37.04	37.71	37.02	37.48	233588
2023-11-27	37.28	37.56	36.72	37.43	729440
2023-11-28	37.13	38.37	36.87	37.94	1043075
2023-11-29	38.01	38.47	37.76	38.02	837802
2023-11-30	38.12	38.54	38.01	38.10	944995
2023-12-01	38.00	39.37	37.90	39.21	632841
2023-12-04	39.27	39.83	39.18	39.71	506918
2023-12-05	39.64	40.17	39.40	39.99	971968
2023-12-06	39.89	40.80	39.87	39.94	749963
2023-12-07	39.94	40.38	39.62	39.76	928012
2023-12-08	39.94	41.33	39.94	40.58	736851
2023-12-11	40.62	41.21	39.60	39.84	647723
2023-12-12	39.82	39.91	39.14	39.55	680548
2023-12-13	39.37	40.36	38.91	40.25	1047552
2023-12-14	40.69	41.66	40.18	40.68	657891
2023-12-15	40.71	41.17	39.97	40.01	1918750
2023-12-18	40.05	40.37	39.78	39.86	606140
2023-12-19	40.09	40.74	40.09	40.20	539269
2023-12-20	40.24	40.79	39.49	39.52	676628
2023-12-21	39.93	40.88	39.84	40.52	511226
2023-12-22	40.76	41.28	40.32	40.66	529387
2023-12-26	40.65	41.64	40.65	41.22	416916
2023-12-27	41.21	41.39	40.79	40.88	457419
2023-12-28	40.96	41.47	40.90	41.26	493187
2023-12-29	41.14	41.49	41.00	41.16	465560
2024-01-02	40.84	41.40	40.43	40.58	557687
2024-01-03	40.17	40.26	39.00	39.26	592816
2024-01-04	39.26	39.84	38.75	39.71	750645
2024-01-05	39.34	39.66	38.28	38.55	630181
2024-01-08	38.55	39.57	38.35	39.26	599756
2024-01-09	38.76	39.11	38.50	38.92	532020
2024-01-10	39.00	39.38	38.95	39.12	486454
2024-01-11	39.03	39.42	38.59	38.66	403514
2024-01-12	38.71	39.39	38.34	38.34	490811
2024-01-16	38.10	38.22	37.80	37.85	689303
2024-01-17	37.62	37.83	37.14	37.20	705368
2024-01-18	37.36	38.28	37.26	38.10	876420
2024-01-19	38.18	38.26	37.06	37.26	696630
2024-01-22	37.48	38.16	37.43	37.66	840322
2024-01-23	37.72	38.40	37.19	37.54	696069
2024-01-24	37.88	38.08	36.37	36.42	617574
2024-01-25	36.84	36.98	35.85	36.25	661072
2024-01-26	36.46	36.95	36.46	36.52	625692
2024-01-29	36.45	36.90	36.26	36.85	903873
2024-01-30	36.61	36.68	35.98	36.49	741725
2024-01-31	36.53	37.13	36.09	36.26	935809
2024-02-01	36.52	36.72	35.77	35.99	656177
2024-02-02	35.62	35.87	35.06	35.30	906424
2024-02-05	35.01	35.07	33.56	33.91	1029596
2024-02-06	33.76	34.64	33.70	34.37	1252498
2024-02-07	34.56	34.69	33.64	33.65	931441
2024-02-08	33.62	34.62	33.58	34.43	881454
2024-02-09	34.54	35.59	34.51	34.83	990112
2024-02-12	35.00	35.76	35.00	35.43	1521875
2024-02-13	34.73	35.09	33.90	34.06	861461
2024-02-14	34.47	35.15	34.24	35.04	1118958
2024-02-15	36.09	36.32	30.42	30.47	3536138
2024-02-16	30.40	31.58	29.94	30.14	2381997
2024-02-20	30.00	30.40	28.91	29.21	1747652
2024-02-21	29.52	30.00	29.30	29.50	1072000
2024-02-22	29.37	29.45	28.50	29.10	1295932
2024-02-23	29.03	29.03	28.26	28.32	1319821
2024-02-26	28.32	28.54	27.89	28.41	1237617
2024-02-27	28.65	29.45	28.48	29.29	1018300
2024-02-28	29.15	29.16	28.49	28.81	737834
2024-02-29	29.07	29.14	28.56	28.95	1339622
2024-03-01	29.13	30.15	28.79	29.71	1000780
2024-03-04	29.79	29.91	28.91	29.31	1014601
2024-03-05	29.27	29.38	28.28	28.79	1184177
2024-03-06	28.83	28.92	28.17	28.40	2411913
2024-03-07	28.61	29.13	28.36	28.42	1531008
2024-03-08	28.79	28.79	28.20	28.49	1281098
2024-03-11	28.50	29.40	28.50	28.90	1192196
2024-03-12	28.78	29.12	28.34	28.46	1073979
2024-03-13	28.41	29.56	28.41	28.80	1269285
2024-03-14	28.67	28.77	27.21	27.32	976575
2024-03-15	27.26	27.54	26.92	27.00	2836760
2024-03-18	27.04	27.04	26.40	26.47	1229004
2024-03-19	26.41	26.59	25.96	26.16	1608369
2024-03-20	26.11	26.50	26.03	26.37	894579
2024-03-21	26.53	26.72	25.93	26.02	982600
2024-03-22	26.02	26.20	25.75	25.77	960948
2024-03-25	25.84	25.95	25.27	25.63	1649459
2024-03-26	25.83	26.14	25.52	25.59	1077008
2024-03-27	25.75	26.37	25.65	26.30	1162927
2024-03-28	26.35	26.49	26.09	26.16	734631
2024-04-01	26.18	26.18	25.71	25.99	1260625
2024-04-02	25.91	25.91	25.15	25.23	1203454
2024-04-03	25.10	25.65	24.74	25.65	1961165
2024-04-04	25.77	26.01	25.18	25.21	1380858
2024-04-05	25.06	25.49	24.78	25.20	928672
2024-04-08	25.25	25.46	25.11	25.42	897646
2024-04-09	25.69	26.40	25.56	25.88	924479
2024-04-10	25.28	25.41	25.00	25.37	899750
2024-04-11	25.38	25.79	25.22	25.70	676888
2024-04-12	25.61	25.61	24.55	24.67	989824
2024-04-15	24.69	24.73	24.17	24.65	1185692
2024-04-16	24.40	24.91	24.14	24.78	1069536
2024-04-17	24.79	25.17	24.60	24.71	1440123
2024-04-18	25.48	27.71	25.30	26.06	2129928
2024-04-19	26.25	27.43	26.25	27.40	1571632
2024-04-22	27.46	28.29	27.00	28.11	1832744
2024-04-23	27.85	28.80	27.75	28.74	1631063
2024-04-24	28.55	29.46	28.51	29.28	1997446
2024-04-25	29.14	29.72	28.90	29.69	1741120
2024-04-26	29.87	31.83	29.84	31.37	2367458
2024-04-29	31.43	32.18	31.37	31.80	2120415
2024-04-30	31.51	32.25	30.72	30.79	1812463
2024-05-01	30.80	31.81	30.51	31.32	918639
2024-05-02	31.72	31.79	30.80	30.98	693275
2024-05-03	31.54	31.63	30.27	30.32	765521
2024-05-06	30.35	30.89	30.20	30.47	727795
2024-05-07	30.57	30.84	30.06	30.34	934857
2024-05-08	30.09	30.20	29.59	30.00	736081
2024-05-09	30.09	30.30	29.60	30.06	730659
2024-05-10	30.18	30.23	29.42	29.78	691827
2024-05-13	29.93	30.70	29.93	30.29	796303
2024-05-14	30.94	30.98	30.23	30.28	581462
2024-05-15	30.51	30.70	29.77	30.44	634829
2024-05-16	30.43	30.73	30.25	30.44	457665
2024-05-17	30.44	31.54	30.35	31.48	627537
2024-05-20	31.48	31.66	31.23	31.44	561784
2024-05-21	31.28	31.51	31.03	31.16	549425
2024-05-22	30.78	31.15	30.23	30.58	682806
2024-05-23	30.45	30.61	29.31	29.32	551309
2024-05-24	29.49	29.99	29.49	29.98	617484
2024-05-28	30.23	30.26	29.16	29.58	865613
2024-05-29	29.37	30.36	29.37	30.12	978593
2024-05-30	30.07	30.31	29.73	29.92	757752
2024-05-31	29.81	30.27	29.65	30.11	1413409
2024-06-03	30.17	30.30	28.19	28.63	1399883
2024-06-04	28.64	29.88	28.58	29.73	1284453
2024-06-05	29.74	29.77	29.03	29.31	681705
2024-06-06	29.04	29.35	28.52	28.58	790105
2024-06-07	28.15	28.47	27.87	27.99	1141038
2024-06-10	27.75	27.99	27.35	27.89	719277
2024-06-11	27.58	28.19	27.20	28.16	1015459
2024-06-12	28.69	28.86	27.46	27.52	735888
2024-06-13	27.34	27.61	27.09	27.10	1057186
2024-06-14	26.68	26.69	26.02	26.45	817378
2024-06-17	26.40	26.47	25.99	26.26	976550
2024-06-18	26.24	26.39	25.50	25.62	923843
2024-06-20	25.35	25.75	24.40	25.12	1172752
2024-06-21	25.07	25.22	24.71	25.07	2620186
2024-06-24	25.21	25.69	25.03	25.08	974670
2024-06-25	24.96	25.38	24.72	25.29	905034
2024-06-26	25.33	26.54	25.30	26.50	1384781
2024-06-27	26.49	27.25	26.37	26.80	1059191
2024-06-28	26.92	27.05	26.22	26.62	3567041
2024-07-01	26.60	27.21	26.40	26.56	1112643
2024-07-02	26.65	26.82	26.52	26.66	553361
2024-07-03	26.87	27.04	26.62	26.82	325937
2024-07-05	26.87	26.87	26.46	26.56	491638
2024-07-08	26.70	26.90	26.53	26.62	637810
2024-07-09	26.61	26.80	25.63	25.69	806492
2024-07-10	25.75	25.77	25.21	25.50	742055
2024-07-11	25.76	26.02	25.40	25.44	856471
2024-07-12	25.50	26.01	25.27	25.93	1070938
2024-07-15	26.00	26.28	25.72	25.79	756839
2024-07-16	25.87	26.40	25.87	26.39	786924
2024-07-17	26.39	26.91	26.08	26.84	1222827
2024-07-18	26.55	27.33	26.25	26.27	769318
2024-07-19	26.16	26.32	25.64	25.81	556321
2024-07-22	25.75	25.96	25.34	25.92	1229329
2024-07-23	28.00	29.59	27.54	27.80	1929524
2024-07-24	27.91	27.95	26.33	26.46	1573071
2024-07-25	26.50	28.33	26.42	27.80	2471443
2024-07-26	28.31	29.17	27.72	29.07	1222322
2024-07-29	29.07	29.75	28.53	28.76	1058290
2024-07-30	28.81	29.15	28.53	28.54	680884
2024-07-31	28.66	29.37	28.17	28.70	937110
2024-08-01	28.60	29.00	28.43	28.81	883966
2024-08-02	28.38	28.62	27.80	28.23	1222729
2024-08-05	27.07	27.60	26.44	27.09	729782
2024-08-06	27.15	27.58	26.86	26.90	693717
2024-08-07	27.31	27.84	26.80	26.84	665076
2024-08-08	27.07	27.41	26.90	27.37	563904
2024-08-09	27.28	27.28	26.50	26.66	643232
2024-08-12	26.67	27.14	26.41	26.92	705695
2024-08-13	26.92	27.06	26.55	26.85	719455
2024-08-14	26.62	27.02	26.43	26.57	1789452
2024-08-15	27.04	27.67	26.92	27.66	1009852
2024-08-16	27.41	27.93	26.98	27.06	628233
2024-08-19	27.46	27.84	27.06	27.56	665290
2024-08-20	27.37	27.48	26.53	26.99	556040
2024-08-21	26.41	26.93	26.38	26.75	828353
2024-08-22	26.66	27.24	26.20	26.44	944285
2024-08-23	26.71	26.88	26.33	26.53	677885
2024-08-26	26.95	27.00	26.08	26.11	523299
2024-08-27	25.88	26.29	25.50	26.10	646713
2024-08-28	25.82	25.99	25.03	25.17	1412976
2024-08-29	25.44	26.09	25.11	25.90	907160
2024-08-30	26.03	26.08	25.37	25.80	1296419
2024-09-03	25.71	27.46	25.52	27.24	1237350
2024-09-04	27.24	27.70	26.82	27.01	953862
2024-09-05	27.01	28.07	27.01	27.78	775629
2024-09-06	27.80	28.17	27.34	27.38	1191724
2024-09-09	27.42	27.54	26.32	26.32	1173225
2024-09-10	26.35	26.77	25.89	26.56	921214
2024-09-11	26.71	27.13	26.07	27.10	1267227
2024-09-12	26.98	27.01	26.03	26.24	1088181
2024-09-13	26.22	27.38	26.16	26.97	883650
2024-09-16	27.08	28.33	27.08	27.95	975279
2024-09-17	28.07	28.89	27.81	28.34	858050
2024-09-18	28.30	28.53	27.35	27.43	823149
2024-09-19	27.80	28.21	27.51	27.88	1680738
2024-09-20	28.49	29.58	28.22	29.22	3907107
2024-09-23	29.29	29.58	28.93	29.49	1121774
2024-09-24	29.57	30.26	29.51	29.53	1124936
2024-09-25	29.52	29.87	29.24	29.49	931410
2024-09-26	29.84	30.14	29.41	30.04	816236
2024-09-27	30.27	31.17	30.03	31.03	798250
2024-09-30	31.15	31.36	30.42	30.45	684995
2024-10-01	30.50	31.34	30.12	31.02	729398
2024-10-02	30.88	31.66	30.88	31.31	874350
2024-10-03	31.28	31.90	31.22	31.61	1476724
2024-10-04	31.90	32.30	29.90	29.95	1370374
2024-10-07	29.95	30.15	29.16	29.51	1201397
2024-10-08	29.57	29.87	29.04	29.52	945058
2024-10-09	29.41	30.04	29.27	29.74	647797
2024-10-10	29.63	29.99	29.19	29.47	618159
2024-10-11	29.40	29.71	29.07	29.55	770085
2024-10-14	29.63	30.27	29.15	30.03	967883
2024-10-15	29.80	30.28	29.74	30.07	871013
2024-10-16	30.11	30.56	29.76	30.20	2139027
2024-10-17	31.00	35.85	30.85	33.57	3512207
2024-10-18	33.55	34.36	31.40	31.60	2030561
2024-10-21	31.60	31.70	29.69	29.73	1640725
2024-10-22	29.38	29.72	28.82	28.89	1543205
2024-10-23	28.97	29.81	28.97	29.78	1318110
2024-10-24	29.83	30.03	28.91	28.94	989279
2024-10-25	28.91	29.13	28.10	29.03	1535982
2024-10-28	29.21	30.01	29.10	29.75	1183161
2024-10-29	29.53	29.89	29.23	29.64	842940
2024-10-30	29.50	30.28	29.46	29.50	858591
2024-10-31	29.41	29.93	29.25	29.33	1018294
2024-11-01	29.61	29.86	28.92	29.31	757500
2024-11-04	29.29	30.03	29.27	29.57	677981
2024-11-05	29.64	30.17	29.60	29.68	624719
2024-11-06	30.12	30.60	29.69	30.30	1054130
2024-11-07	30.33	30.72	29.13	29.22	934815
2024-11-08	29.11	29.57	29.00	29.53	740058
2024-11-11	30.07	30.42	29.77	30.37	719264
2024-11-12	30.16	30.30	29.18	29.78	1175090
2024-11-13	30.12	30.30	28.72	28.86	1100552
2024-11-14	28.91	29.82	28.64	29.65	2024390
2024-11-15	29.58	29.93	28.25	28.31	1018582
2024-11-18	28.32	28.92	28.14	28.59	1269684
2024-11-19	28.33	28.67	27.16	27.32	960063
2024-11-20	27.15	28.28	27.15	27.91	1106067
2024-11-21	27.82	28.61	27.47	28.47	813881
2024-11-22	28.52	29.46	28.52	29.40	874093
2024-11-25	30.00	30.38	29.50	29.99	2014059
2024-11-26	29.94	29.95	28.76	29.11	1109899
2024-11-27	29.34	30.11	29.34	29.60	753801
2024-11-29	29.75	29.89	29.15	29.72	828059
2024-12-02	29.71	30.57	29.02	30.53	1390747
2024-12-03	30.59	30.71	29.62	29.92	871248
2024-12-04	29.76	30.89	29.73	30.64	629042
2024-12-05	30.82	31.34	30.02	30.21	628983
2024-12-06	30.48	31.65	30.41	31.00	1048687
2024-12-09	31.19	32.10	31.13	31.55	956351
2024-12-10	31.48	31.48	30.50	30.84	893926
2024-12-11	31.06	31.09	29.82	30.29	1476393
2024-12-12	30.26	30.70	30.16	30.43	507568
2024-12-13	30.29	30.52	29.97	30.21	883622
2024-12-16	29.87	30.41	29.59	30.20	727977
2024-12-17	30.09	30.33	29.12	29.37	855902
2024-12-18	29.50	30.26	29.19	29.23	964765
2024-12-19	29.27	29.82	29.13	29.50	1007818
2024-12-20	29.12	29.87	29.10	29.21	2788942
2024-12-23	29.10	29.36	28.59	29.22	807287
2024-12-24	29.21	29.24	28.31	28.78	290234
2024-12-26	28.71	28.95	28.24	28.88	618345
2024-12-27	28.88	29.14	28.52	29.06	702513
2024-12-30	28.94	29.04	28.28	28.97	658548
2024-12-31	29.14	29.52	28.91	29.02	750646
2025-01-02	29.23	29.96	29.16	29.57	666927
2025-01-03	29.83	30.30	29.74	30.09	570932
2025-01-06	30.22	30.94	30.14	30.15	678693
2025-01-07	30.13	30.54	29.62	29.76	726515
2025-01-08	29.51	29.64	29.00	29.05	542759
2025-01-10	28.63	28.75	28.17	28.31	610500
2025-01-13	28.11	28.53	27.33	27.52	1072236
2025-01-14	27.63	27.89	26.92	27.20	739409
2025-01-15	27.51	28.10	27.47	27.52	709156
2025-01-16	27.55	27.72	27.26	27.55	766771
2025-01-17	28.00	28.28	27.68	28.16	1060738
2025-01-21	28.34	29.34	28.24	29.33	796237
2025-01-22	29.02	30.08	28.68	29.13	1548262
2025-01-23	28.85	29.56	28.07	29.41	919155
2025-01-24	29.58	31.24	29.58	31.02	1335525
2025-01-27	30.89	31.06	29.65	29.82	1186558
2025-01-28	30.02	30.47	29.82	30.10	774000
2025-01-29	29.94	30.09	28.24	28.34	955518
2025-01-30	28.50	28.68	27.94	28.42	751865
2025-01-31	28.52	29.03	28.28	28.75	1102989
2025-02-03	28.08	28.70	27.67	28.38	1346721
2025-02-04	28.48	29.27	28.42	28.55	1557468
2025-02-05	28.90	29.37	28.40	29.06	1394295
2025-02-06	29.30	29.79	28.45	28.57	1012145
2025-02-07	28.61	28.79	28.29	28.42	903035
2025-02-10	28.94	29.11	27.86	27.97	1006913
2025-02-11	27.92	28.29	27.57	27.81	1380280
2025-02-12	27.70	27.98	27.44	27.72	1353045
2025-02-13	31.10	33.17	30.20	31.99	4361190
2025-02-14	32.31	33.18	31.52	31.63	1924146
2025-02-18	32.23	34.45	32.12	32.46	2155276
2025-02-19	32.42	33.17	32.29	32.66	1411861
2025-02-20	32.42	32.67	32.08	32.12	1356132
2025-02-21	32.07	32.23	30.87	31.08	1362817
2025-02-24	31.37	31.65	31.08	31.43	1136090
2025-02-25	31.49	31.69	31.05	31.40	1208527
2025-02-26	31.63	32.59	31.61	31.93	1465703
2025-02-27	32.20	32.63	31.86	32.13	1188354
2025-02-28	32.00	32.10	31.22	31.56	1453486
2025-03-03	31.55	32.00	30.91	30.94	1093263
2025-03-04	30.44	30.61	29.88	30.04	1301933
2025-03-05	30.02	30.65	29.96	30.59	949821
2025-03-06	30.12	30.63	29.86	30.30	1186243
2025-03-07	30.20	30.91	30.11	30.65	1404388
2025-03-10	29.95	31.03	29.69	29.75	1947076
2025-03-11	29.67	29.89	28.79	29.33	1780096
2025-03-12	29.44	29.61	27.33	27.35	1561862
2025-03-13	27.37	27.37	26.54	26.87	1441725
2025-03-14	27.00	27.70	26.92	27.59	1277476
2025-03-17	27.29	27.90	27.17	27.65	1110540
2025-03-18	27.61	27.61	26.93	27.36	1119569
2025-03-19	27.48	27.74	27.30	27.60	1246997
2025-03-20	27.31	27.70	27.18	27.55	1180490
2025-03-21	27.19	27.84	27.08	27.65	2726338
2025-03-24	27.95	28.33	27.86	28.19	1148493
2025-03-25	28.22	29.12	28.15	29.00	1613358
2025-03-26	29.04	30.04	29.04	29.54	1057074
2025-03-27	29.33	29.99	28.90	29.48	1782215
2025-03-28	29.41	29.74	27.52	27.54	1246914
2025-03-31	27.10	27.61	26.69	27.32	1374454
2025-04-01	27.21	27.59	26.60	27.32	1386599
2025-04-02	27.04	27.49	26.81	27.03	1132159
2025-04-03	26.22	26.67	25.54	25.58	1075850
2025-04-04	24.78	25.30	24.12	24.59	1550336
2025-04-07	23.27	25.05	22.90	23.28	1884421
2025-04-08	24.01	24.19	22.23	22.65	1263236
2025-04-09	22.28	24.88	22.18	24.65	1622047
2025-04-10	24.27	24.66	23.84	24.15	1256782
2025-04-11	24.22	24.57	23.33	24.27	851981
2025-04-14	24.68	25.01	24.18	24.32	931197
2025-04-15	24.50	24.72	24.06	24.20	818422
2025-04-16	23.95	24.30	23.59	23.83	731513
2025-04-17	23.89	24.56	23.53	23.77	738765
2025-04-21	23.50	23.63	22.87	23.20	2063422
2025-04-22	22.50	23.04	19.91	21.61	6427154
2025-04-23	22.64	23.13	21.38	21.57	2360744
2025-04-24	21.80	23.15	21.57	23.04	2161550
2025-04-25	22.99	23.32	22.47	23.16	1433294
2025-04-28	23.42	24.44	23.42	24.16	1951289
2025-04-29	24.20	24.55	23.77	24.12	1305508
2025-04-30	23.85	24.19	23.43	24.13	1079481
2025-05-01	24.14	24.50	23.86	24.07	1093742
2025-05-02	24.37	25.38	24.27	25.17	1117123
2025-05-05	25.14	25.92	24.88	25.77	1577211
2025-05-06	25.43	26.39	25.26	26.25	1360091
2025-05-07	26.25	26.61	26.09	26.31	1209208
2025-05-08	26.46	26.47	25.88	26.01	1013813
2025-05-09	26.00	26.81	26.00	26.45	796625
2025-05-12	27.12	27.49	26.71	26.98	891176
2025-05-13	26.90	26.97	25.63	25.66	1821853
2025-05-14	25.50	25.76	24.81	25.33	1267876
2025-05-15	25.35	25.85	25.18	25.65	1161251
2025-05-16	25.69	25.89	25.39	25.45	875464
2025-05-19	25.12	25.50	24.94	25.23	880690
2025-05-20	25.27	26.07	25.11	25.82	921104
2025-05-21	25.82	25.85	25.06	25.31	794850
2025-05-22	25.31	25.68	25.01	25.53	917251
2025-05-23	25.23	25.38	24.57	25.22	742730
2025-05-27	25.54	26.70	25.38	26.23	1167284
2025-05-28	26.23	26.25	25.61	25.68	847143
2025-05-29	25.97	25.97	25.07	25.57	795100
2025-05-30	25.42	25.69	25.22	25.40	1432443
2025-06-02	25.25	26.16	25.10	25.87	1370220
2025-06-03	25.95	26.26	25.60	26.14	921360
2025-06-04	26.05	26.59	25.88	26.34	673244
2025-06-05	26.50	26.72	26.25	26.51	890663
2025-06-06	26.80	27.86	26.55	27.76	1829353
2025-06-09	27.80	29.21	27.80	28.56	1909472
2025-06-10	29.20	29.20	28.20	28.94	912740
2025-06-11	29.18	29.26	28.57	28.77	808390
2025-06-12	28.74	29.33	28.73	29.23	766489
2025-06-13	28.69	29.14	28.47	28.64	854090
2025-06-16	28.61	29.44	28.47	29.36	954600
2025-06-17	29.09	29.34	28.10	28.60	987535
2025-06-18	28.66	29.26	28.59	28.74	867466
2025-06-20	28.89	29.15	28.40	28.43	2230346
2025-06-23	28.42	29.30	28.36	29.20	953231
2025-06-24	29.45	29.52	28.77	28.93	1265280
2025-06-25	28.94	29.08	28.73	28.81	931304
2025-06-26	29.04	29.68	28.82	29.51	1485131
2025-06-27	29.72	30.29	29.56	30.04	2400921
2025-06-30	30.18	30.49	29.67	30.17	1542089
2025-07-01	30.18	30.85	30.14	30.59	1415056
2025-07-02	30.66	31.57	30.40	31.52	1104084
2025-07-03	31.69	32.03	31.30	31.80	870458
2025-07-07	31.55	32.26	31.40	32.02	1265417
2025-07-08	32.10	32.68	31.64	31.87	1010010
2025-07-09	32.00	32.12	31.17	31.34	893331
2025-07-10	31.35	32.71	31.27	32.06	1384193
2025-07-11	31.85	31.95	31.26	31.45	1113822
2025-07-14	31.44	31.87	31.36	31.71	1258404
2025-07-15	31.81	32.15	31.43	31.44	1111657
2025-07-16	31.52	31.92	30.49	31.19	1769401
2025-07-17	31.32	32.35	31.26	32.11	1883814
2025-07-18	32.39	32.75	31.73	32.08	1403220
2025-07-21	32.56	33.34	31.83	32.07	1825293
2025-07-22	31.76	32.20	31.17	31.88	1337172
2025-07-23	31.97	32.64	31.75	32.43	1688983
2025-07-24	28.90	29.75	24.81	25.27	10298994
2025-07-25	25.83	26.02	24.84	25.70	4026471
2025-07-28	25.50	25.99	25.30	25.54	2436712
2025-07-29	25.51	25.69	24.61	24.61	1970743
2025-07-30	24.67	25.12	24.64	24.91	1489116
2025-07-31	24.67	25.07	24.22	24.46	1512539
2025-08-01	24.08	24.62	23.85	24.18	1576702
2025-08-04	24.41	24.96	24.34	24.66	2426328
2025-08-05	24.98	25.30	24.83	24.89	1518159
2025-08-06	24.82	25.06	24.05	24.09	1340021
2025-08-07	24.10	24.32	23.21	23.74	1632440
2025-08-08	23.85	24.00	23.64	23.81	1055138
2025-08-11	23.80	23.91	23.51	23.76	1096047
2025-08-12	24.09	24.95	24.09	24.89	2132034
2025-08-13	24.89	24.99	24.48	24.98	1519289
2025-08-14	24.62	24.98	24.55	24.95	1327602
2025-08-15	25.00	25.37	24.80	25.01	1529250
2025-08-18	25.09	25.35	24.52	24.65	1391696
2025-08-19	24.70	24.75	23.90	23.90	1366288
2025-08-20	23.84	24.17	23.78	24.13	1504068
2025-08-21	23.96	24.16	23.70	24.14	886744
2025-08-22	24.30	25.11	24.30	24.98	1683292
2025-08-25	24.89	25.12	24.62	24.83	1286800
2025-08-26	25.00	25.23	24.60	24.69	1567648
2025-08-27	24.59	25.31	24.46	25.02	1660144
2025-08-28	25.06	25.06	24.37	24.61	1472576
2025-08-29	24.53	24.95	24.44	24.89	2075075
2025-09-02	24.65	25.01	24.45	24.78	1383012
2025-09-03	24.67	24.98	24.41	24.67	1515909
2025-09-04	24.67	24.80	24.23	24.62	1585498
2025-09-05	24.74	25.41	24.73	25.12	1799820
2025-09-08	24.90	24.90	21.33	21.39	7520321
2025-09-09	21.58	21.91	18.85	19.19	9608830
2025-09-10	19.21	19.33	17.94	17.96	9745237
2025-09-11	17.71	18.56	17.08	18.39	6825867
2025-09-12	18.39	18.43	17.65	17.79	4414779
2025-09-15	18.08	18.27	17.88	18.18	3701438
2025-09-16	18.19	18.29	17.83	18.16	2779760
2025-09-17	18.16	18.80	18.12	18.39	2524829
2025-09-18	18.50	18.87	18.26	18.75	2828272
2025-09-19	18.70	18.83	18.03	18.08	7035954
2025-09-22	18.06	18.30	17.78	18.13	2774933
2025-09-23	18.20	18.26	17.68	17.73	2910582
2025-09-24	17.76	17.81	17.30	17.42	2693870
2025-09-25	17.29	17.45	17.15	17.43	2471421
2025-09-26	17.40	18.34	17.38	17.65	3303278
2025-09-29	17.76	17.77	17.24	17.28	2331598
2025-09-30	17.31	17.57	17.10	17.46	2293917
2025-10-01	17.49	17.76	17.27	17.64	2954931
2025-10-02	17.78	18.65	17.72	18.64	2715864
2025-10-03	18.67	18.86	18.38	18.76	1642643
2025-10-06	18.92	20.11	18.81	20.02	3111754
2025-10-07	20.21	20.23	19.35	19.42	2730482
2025-10-08	19.57	19.86	19.35	19.75	1830926
2025-10-09	19.76	19.98	19.48	19.72	1953896
2025-10-10	19.72	19.73	18.12	18.38	3705692
2025-10-13	18.93	19.18	18.70	18.80	2533401
2025-10-14	18.45	19.26	18.35	19.03	2046830
2025-10-15	19.24	19.54	18.84	19.23	1504539
2025-10-16	19.29	19.42	18.69	18.72	1622566
2025-10-17	18.49	18.80	18.39	18.58	1796994
2025-10-20	18.80	19.17	18.66	18.67	1609295
2025-10-21	19.11	19.72	18.88	18.98	3734194
2025-10-22	18.90	19.89	18.53	19.66	6517898
2025-10-23	17.83	19.00	17.50	18.19	6859700
2025-10-24	18.43	18.46	17.66	18.14	3082285
2025-10-27	18.15	18.40	17.44	17.95	3447771
2025-10-28	18.00	18.01	17.28	17.32	2336346
2025-10-29	17.40	17.43	16.83	16.93	2616415
2025-10-30	16.94	17.74	16.75	17.64	3928806
2025-10-31	17.47	19.25	17.42	19.15	5298029
2025-11-03	18.91	18.99	18.17	18.30	3448227
2025-11-04	18.30	18.47	17.76	17.82	1965079
2025-11-05	17.88	18.26	17.78	17.97	1468325
2025-11-06	17.82	17.82	16.88	16.90	1824245
2025-11-07	16.75	16.99	16.56	16.78	1697881
2025-11-10	17.03	17.20	16.47	16.49	1785321
2025-11-11	16.49	16.97	16.48	16.74	2717184
2025-11-12	16.87	17.20	16.80	16.85	2865098
2025-11-13	16.67	17.02	16.48	16.69	1983320
2025-11-14	16.37	16.90	16.28	16.54	1854665
2025-11-17	16.42	16.58	16.18	16.27	1304481
2025-11-18	16.25	16.38	16.01	16.15	1378342
2025-11-19	16.20	16.38	15.96	16.20	1690708
2025-11-20	16.30	16.44	15.72	15.84	1491117
2025-11-21	15.89	16.21	15.65	16.05	2084145
2025-11-24	16.08	16.38	15.96	16.32	2035330
2025-11-25	16.44	16.56	16.34	16.45	1178577
2025-11-26	16.43	16.55	16.35	16.44	1042698
2025-11-28	16.54	16.65	16.39	16.40	851802
2025-12-01	16.33	16.47	16.14	16.44	1384440
2025-12-02	16.52	16.84	16.31	16.70	2213843
2025-12-03	16.76	17.17	16.60	17.13	1627252
2025-12-04	17.18	17.83	17.11	17.54	2094878
2025-12-05	17.46	18.13	17.39	17.74	3823813
2025-12-08	18.02	18.14	17.46	17.80	2983062
2025-12-09	17.70	17.86	17.37	17.75	1575431
2025-12-10	17.74	19.29	17.54	18.86	4360116
2025-12-11	18.86	18.86	18.48	18.81	2866523
2025-12-12	18.93	19.32	18.64	18.73	2842019
2025-12-15	18.67	18.78	17.44	17.60	1843134
2025-12-16	17.56	17.72	16.70	16.87	2278232
2025-12-17	16.93	17.09	16.53	16.59	1747216
2025-12-18	16.72	16.85	16.30	16.56	1981877
2025-12-19	16.46	17.22	16.42	17.04	18857810
2025-12-22	17.35	18.36	17.27	18.09	2445710
2025-12-23	17.76	17.98	17.42	17.59	1467081
2025-12-24	17.78	17.80	17.17	17.40	803299
2025-12-26	17.37	17.37	17.02	17.21	1000889
2025-12-29	17.06	17.37	16.96	17.15	1638140
2025-12-30	17.20	17.67	17.08	17.51	1535536
2025-12-31	17.40	17.47	17.25	17.38	1380481
2026-01-02	17.52	17.97	17.31	17.76	1383643
2026-01-05	17.77	18.50	17.66	18.10	1533029
2026-01-06	18.16	18.76	18.10	18.48	1697967
2026-01-07	18.34	18.48	17.94	18.00	1608207
2026-01-08	18.01	19.18	18.01	18.55	1794583
2026-01-09	18.66	19.36	18.61	19.34	1770900
2026-01-12	19.50	19.73	19.10	19.56	2308117
2026-01-13	19.60	19.98	19.35	19.58	1864605
2026-01-14	19.45	19.88	19.15	19.69	1554172
2026-01-15	19.70	19.70	19.06	19.27	2492194
2026-01-16	18.71	19.16	18.07	19.04	2090069
2026-01-20	18.65	19.86	18.62	19.10	2910437
2026-01-21	19.45	20.06	18.90	19.62	2148734
2026-01-22	21.00	22.10	20.51	21.79	5383248
2026-01-23	21.80	22.18	21.08	21.77	3229005

Explore More About IRDM

Coins representing dividend payouts and trends

IRDM Dividend History

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

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

IRDM Stock Split History

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

Graph showing historical stock prices and market trends

IRDM Historical Prices

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

Web Analytics