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

ORC Historical Prices

Summary

Key Stock Metrics

5.69

(April 9, 2025)

52-Week Low

9.01

(February 21, 2025)

52-Week High

77.00

(February 19, 2013)

All-Time High

7.09

(September 12, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2013-02-14	73.00	74.00	72.20	74.00	48859
2013-02-15	73.50	74.15	73.00	74.00	4741
2013-02-19	74.45	77.00	73.45	73.75	2188
2013-02-20	74.00	74.50	73.00	74.00	5660
2013-02-21	73.50	73.70	73.00	73.70	520
2013-02-22	73.30	73.75	73.05	73.70	1000
2013-02-25	73.50	73.55	73.00	73.35	1388
2013-02-26	73.05	73.55	73.00	73.45	3207
2013-02-27	73.70	73.70	73.00	73.00	1342
2013-02-28	73.50	73.50	72.00	72.45	3226
2013-03-01	72.75	72.75	72.00	72.00	11940
2013-03-04	71.95	72.45	71.05	72.45	2213
2013-03-05	71.50	72.00	71.00	72.00	2459
2013-03-06	71.80	72.25	71.50	72.25	3245
2013-03-07	71.75	72.05	71.75	72.00	850
2013-03-08	72.40	73.45	72.40	73.45	208
2013-03-11	73.45	73.45	70.05	72.75	3260
2013-03-12	72.25	72.50	70.00	72.00	3775
2013-03-13	72.50	73.00	71.75	72.50	2536
2013-03-14	72.50	73.00	72.25	72.75	1135
2013-03-15	72.05	72.75	70.50	70.50	4435
2013-03-18	70.75	71.65	70.25	71.25	2740
2013-03-19	71.75	71.75	70.60	71.00	3859
2013-03-20	71.50	71.95	70.55	71.75	1770
2013-03-21	71.50	71.50	70.00	70.95	1564
2013-03-22	71.10	71.25	68.10	69.10	11577
2013-03-25	71.15	71.15	68.60	68.60	360
2013-03-26	70.70	70.70	67.50	69.95	4190
2013-03-27	70.00	70.00	68.75	69.25	3940
2013-03-28	68.60	69.95	67.55	69.90	2493
2013-04-01	69.75	69.85	69.25	69.70	734
2013-04-02	69.50	70.00	67.60	68.90	2094
2013-04-03	68.95	69.75	68.80	68.80	1060
2013-04-04	69.01	69.95	69.01	69.05	759
2013-04-05	69.00	69.85	68.80	69.85	913
2013-04-08	69.85	69.85	68.00	68.25	1503
2013-04-09	68.25	68.90	65.90	68.65	2629
2013-04-10	68.65	70.00	68.65	69.85	5584
2013-04-11	69.55	69.82	69.20	69.78	3845
2013-04-12	69.15	69.50	68.00	68.15	1847
2013-04-15	68.45	69.50	67.75	67.75	1700
2013-04-16	68.50	68.89	67.60	67.60	1480
2013-04-17	67.55	68.00	66.25	66.66	2741
2013-04-18	67.06	69.25	66.99	67.00	5135
2013-04-19	67.25	67.70	65.94	66.05	3557
2013-04-22	66.50	67.95	66.50	66.95	4695
2013-04-23	66.30	66.50	65.75	66.15	2755
2013-04-24	66.50	66.50	65.10	66.10	4178
2013-04-25	66.00	66.50	65.75	65.92	1860
2013-04-26	66.00	66.95	66.00	66.05	2753
2013-04-29	67.25	67.70	67.00	67.25	967
2013-04-30	67.00	67.75	67.00	67.00	1800
2013-05-01	67.50	67.50	66.60	66.90	321
2013-05-02	67.50	67.50	66.50	66.90	1962
2013-05-03	67.45	67.72	65.85	67.55	5352
2013-05-06	67.90	67.95	66.05	66.95	3960
2013-05-07	67.65	67.65	65.90	67.35	2596
2013-05-08	66.75	67.15	66.39	67.10	1241
2013-05-09	67.50	67.85	66.50	66.50	1399
2013-05-10	66.90	67.35	66.70	67.15	2020
2013-05-13	67.75	68.25	66.55	66.60	2262
2013-05-14	66.65	66.95	66.55	66.55	3266
2013-05-15	66.55	66.75	65.80	65.80	2792
2013-05-16	66.25	67.00	66.25	66.50	1760
2013-05-17	66.50	67.50	66.01	66.70	2776
2013-05-20	67.25	67.45	67.00	67.35	1630
2013-05-21	67.55	67.95	66.60	66.84	2386
2013-05-22	67.05	69.00	66.85	68.55	5774
2013-05-23	67.60	67.60	65.55	67.25	2288
2013-05-24	67.25	67.40	66.05	67.20	1117
2013-05-28	68.25	68.25	64.00	64.30	7476
2013-05-29	69.45	69.45	61.60	63.75	8102
2013-05-30	63.25	63.27	62.25	62.30	4568
2013-05-31	62.85	63.00	60.00	60.05	3036
2013-06-03	60.35	61.12	59.56	60.60	3624
2013-06-04	60.25	60.88	58.75	59.05	2534
2013-06-05	59.65	59.65	58.56	59.00	670
2013-06-06	59.25	61.50	59.00	61.50	2222
2013-06-07	61.55	61.72	61.30	61.30	947
2013-06-10	61.55	62.15	61.30	62.15	1247
2013-06-11	62.00	62.70	61.90	62.55	1892
2013-06-12	63.00	63.25	61.60	61.95	1900
2013-06-13	61.98	62.95	61.90	62.95	1342
2013-06-14	63.00	63.00	61.25	61.45	3875
2013-06-17	62.00	63.25	62.00	62.40	3130
2013-06-18	62.90	62.90	60.30	60.40	4222
2013-06-19	60.75	61.00	60.50	60.73	2113
2013-06-20	60.50	60.50	57.50	58.25	6041
2013-06-21	57.70	59.20	57.00	59.20	7161
2013-06-24	59.00	59.00	53.00	55.91	10354
2013-06-25	56.00	58.55	53.35	55.60	3625
2013-06-26	55.55	57.30	55.55	57.05	1700
2013-06-27	56.90	57.05	55.55	56.80	2423
2013-07-01	56.70	57.85	55.95	56.00	2120
2013-07-02	56.25	57.75	56.00	56.40	2728
2013-07-03	56.40	56.65	56.25	56.50	411
2013-07-05	56.69	56.69	55.80	55.95	1270
2013-07-08	55.98	55.98	54.00	54.10	3410
2013-07-09	54.05	54.05	51.75	51.75	3876
2013-07-10	52.50	54.50	52.50	54.50	5870
2013-07-11	55.05	58.80	54.60	58.55	4154
2013-07-12	58.80	61.10	58.80	59.90	2214
2013-07-15	60.15	63.30	59.00	62.60	2434
2013-07-16	62.95	64.20	62.10	62.10	4573
2013-07-17	62.65	64.10	61.15	61.15	2218
2013-07-18	61.00	64.70	61.00	62.25	4300
2013-07-19	62.75	63.00	61.25	61.90	2130
2013-07-22	61.90	62.70	60.85	61.95	7509
2013-07-23	61.75	62.25	61.30	61.40	1899
2013-07-24	61.90	61.90	58.30	58.55	3810
2013-07-25	58.90	59.10	58.60	58.75	440
2013-07-26	58.75	58.85	57.50	57.85	7120
2013-07-29	57.85	58.45	57.82	58.45	1896
2013-07-30	58.60	58.65	57.75	58.65	280
2013-07-31	58.70	58.70	55.00	56.75	4723
2013-08-01	56.15	57.50	55.90	55.90	1150
2013-08-02	55.85	56.76	55.85	56.15	1344
2013-08-05	56.00	56.60	56.00	56.60	1233
2013-08-06	58.50	58.50	55.75	57.00	799
2013-08-07	57.45	57.75	55.75	55.75	1320
2013-08-08	55.80	56.50	55.80	55.80	860
2013-08-09	58.91	58.91	55.85	56.75	999
2013-08-12	57.40	57.40	54.90	55.35	5126
2013-08-13	55.25	56.45	54.90	55.85	1460
2013-08-14	55.85	56.20	55.00	55.80	1583
2013-08-15	55.75	56.50	55.50	56.00	737
2013-08-16	57.00	58.95	55.75	56.00	4278
2013-08-19	56.00	59.85	54.90	55.75	5118
2013-08-20	56.65	56.75	53.50	54.50	5378
2013-08-21	54.50	56.16	53.50	53.50	3764
2013-08-22	53.35	53.70	53.00	53.05	5177
2013-08-23	53.10	54.95	53.10	54.00	3452
2013-08-26	54.50	56.15	54.50	55.00	3232
2013-08-27	56.05	56.05	54.95	55.00	390
2013-08-28	54.65	54.70	53.05	53.90	1860
2013-08-29	53.35	53.80	53.00	53.05	5140
2013-08-30	53.50	55.05	53.00	53.00	1702
2013-09-03	53.10	53.25	50.25	51.60	7415
2013-09-04	52.80	52.80	51.25	51.25	1039
2013-09-05	51.00	51.20	50.10	51.05	1834
2013-09-06	51.20	53.50	51.20	52.95	2108
2013-09-09	53.35	53.35	52.90	52.90	120
2013-09-10	52.85	53.00	52.50	53.00	1782
2013-09-11	53.50	54.85	53.30	54.45	6345
2013-09-12	54.65	54.95	54.40	54.50	3790
2013-09-13	54.95	55.00	53.30	54.20	7552
2013-09-16	54.75	55.05	53.40	54.50	9275
2013-09-17	56.25	56.60	55.10	55.90	11636
2013-09-18	57.40	57.50	55.55	56.95	10530
2013-09-19	57.00	57.40	56.15	56.50	7504
2013-09-20	56.60	57.95	55.50	55.50	11996
2013-09-23	56.00	57.30	54.70	55.75	9799
2013-09-24	56.00	57.20	55.50	55.75	1392
2013-09-25	55.00	56.95	54.65	56.20	7330
2013-09-26	55.75	56.90	55.30	55.75	5913
2013-09-27	55.65	56.85	55.00	55.75	2449
2013-09-30	56.05	56.60	54.65	54.85	1490
2013-10-01	54.55	56.10	54.55	56.05	1610
2013-10-02	56.05	56.10	55.25	56.05	3137
2013-10-03	54.80	57.15	54.70	55.90	6030
2013-10-04	56.75	56.90	55.15	56.15	2805
2013-10-07	55.75	56.70	55.75	56.60	2484
2013-10-08	56.27	56.75	56.15	56.67	2793
2013-10-09	56.75	57.45	56.25	57.25	1914
2013-10-10	57.70	58.65	57.50	58.60	4376
2013-10-11	58.55	59.40	58.00	58.95	6087
2013-10-14	59.00	60.90	58.38	59.50	5021
2013-10-15	60.00	61.25	60.00	60.70	4466
2013-10-16	60.50	61.55	60.50	61.45	1828
2013-10-17	61.45	63.60	61.30	62.20	11557
2013-10-18	62.50	62.75	62.00	62.40	11354
2013-10-21	62.20	62.70	62.20	62.60	7513
2013-10-22	62.70	64.25	62.35	62.35	12925
2013-10-23	63.00	63.60	62.50	62.60	6058
2013-10-24	62.60	63.30	62.10	62.50	6627
2013-10-25	62.05	62.60	62.05	62.60	2215
2013-10-28	62.60	64.15	60.40	60.95	15985
2013-10-29	60.40	60.40	58.35	58.50	4730
2013-10-30	60.10	60.10	58.50	59.55	4929
2013-10-31	59.15	60.90	59.15	59.65	1894
2013-11-01	59.55	59.75	58.75	59.05	2785
2013-11-04	59.05	59.50	58.70	58.80	5287
2013-11-05	58.70	59.40	58.30	58.49	5093
2013-11-06	58.25	58.45	57.86	58.05	3242
2013-11-07	58.75	58.75	58.00	58.65	1060
2013-11-08	58.75	58.75	57.95	58.75	3808
2013-11-11	58.10	58.65	57.50	58.00	5176
2013-11-12	57.80	58.45	57.55	57.75	2224
2013-11-13	58.10	59.45	57.85	58.70	5529
2013-11-14	58.35	59.45	58.35	59.35	2791
2013-11-15	59.75	60.10	59.25	60.10	2217
2013-11-18	60.70	62.15	60.70	61.50	10421
2013-11-19	62.17	62.25	61.40	61.60	4576
2013-11-20	62.45	62.50	60.60	60.60	9008
2013-11-21	61.25	61.95	61.00	61.75	8491
2013-11-22	61.62	61.80	60.55	60.60	2716
2013-11-25	61.15	61.20	60.66	60.80	2723
2013-11-26	60.85	61.65	60.55	61.45	3325
2013-11-27	61.60	61.65	61.15	61.15	1685
2013-11-29	61.45	61.45	60.76	60.80	623
2013-12-02	60.80	60.85	60.50	60.55	3798
2013-12-03	60.50	61.10	60.50	61.10	2848
2013-12-04	60.70	61.50	60.60	60.65	710
2013-12-05	60.81	62.35	60.61	60.70	5337
2013-12-06	61.30	61.45	60.55	61.45	1837
2013-12-09	60.90	61.10	59.90	59.90	3954
2013-12-10	60.15	61.05	59.35	59.80	4139
2013-12-11	59.90	60.45	59.40	60.22	1688
2013-12-12	60.55	61.85	60.55	61.75	5144
2013-12-13	62.35	64.20	62.00	63.63	13344
2013-12-16	63.60	64.65	63.60	63.75	15633
2013-12-17	63.75	64.00	62.75	63.00	6504
2013-12-18	63.50	64.90	63.10	64.10	3764
2013-12-19	64.55	66.25	63.96	65.84	9675
2013-12-20	65.10	66.19	65.05	65.75	15675
2013-12-23	65.05	65.05	62.75	64.45	6772
2013-12-24	64.00	65.00	63.75	63.80	3539
2013-12-26	64.00	64.00	63.80	64.00	1959
2013-12-27	64.20	65.50	63.75	64.40	7509
2013-12-30	65.05	65.90	64.51	65.40	3485
2013-12-31	64.80	65.35	63.80	65.00	5914
2014-01-02	64.30	66.20	64.30	66.15	4779
2014-01-03	66.10	67.55	66.10	66.95	7725
2014-01-06	66.95	68.75	66.65	67.10	13520
2014-01-07	67.30	67.30	65.85	66.15	5991
2014-01-08	66.05	68.00	65.42	66.90	4599
2014-01-09	67.40	67.53	66.40	66.65	4543
2014-01-10	67.50	68.83	67.00	68.15	5745
2014-01-13	68.55	72.00	68.50	68.90	11322
2014-01-14	68.60	69.90	67.50	67.80	15820
2014-01-15	67.50	68.15	66.50	67.50	13404
2014-01-16	67.55	67.55	65.00	65.00	42011
2014-01-17	62.10	62.25	61.05	61.75	294544
2014-01-21	62.10	62.20	61.75	61.90	51143
2014-01-22	62.00	62.45	62.00	62.00	57617
2014-01-23	61.75	61.75	59.10	60.95	31525
2014-01-24	60.70	61.35	60.50	61.00	17395
2014-01-27	61.35	62.45	61.05	61.95	81720
2014-01-28	61.95	61.95	61.00	61.35	35274
2014-01-29	61.30	61.40	60.95	61.35	12343
2014-01-30	61.50	61.70	60.85	61.30	17710
2014-01-31	61.40	61.65	61.35	61.55	11384
2014-02-03	61.65	61.90	61.15	61.70	16888
2014-02-04	61.90	62.17	61.50	61.50	17143
2014-02-05	61.65	62.25	61.25	61.25	13956
2014-02-06	61.35	61.80	61.25	61.55	10580
2014-02-07	61.60	61.75	61.55	61.65	14461
2014-02-10	61.60	61.75	61.50	61.65	19815
2014-02-11	61.80	62.20	61.79	61.90	17011
2014-02-12	62.40	62.50	61.95	62.10	28505
2014-02-13	62.20	62.50	62.05	62.40	31590
2014-02-14	62.50	62.75	62.35	62.60	34000
2014-02-18	62.60	63.40	62.50	62.75	28639
2014-02-19	63.75	63.95	63.25	63.75	40948
2014-02-20	64.00	64.45	63.75	63.90	37183
2014-02-21	63.75	63.75	61.80	63.10	21560
2014-02-24	63.00	63.85	62.55	63.35	14610
2014-02-25	63.80	63.90	63.35	63.45	15065
2014-02-26	63.40	63.90	62.36	62.55	24479
2014-02-27	63.10	63.55	62.80	63.50	10823
2014-02-28	63.70	63.75	63.00	63.35	16252
2014-03-03	63.35	63.90	63.25	63.88	13490
2014-03-04	63.50	64.45	63.40	63.85	26496
2014-03-05	63.80	66.65	63.80	64.70	23350
2014-03-06	65.05	66.39	64.10	64.66	15530
2014-03-07	65.00	65.50	64.50	65.20	14666
2014-03-10	65.60	65.65	64.75	64.80	15259
2014-03-11	64.95	65.00	64.50	64.55	12083
2014-03-12	64.90	66.25	64.85	66.05	16551
2014-03-13	66.05	67.07	65.74	66.75	23457
2014-03-14	67.30	67.70	66.40	67.20	22935
2014-03-17	67.00	67.50	64.05	64.30	57506
2014-03-18	65.50	66.30	64.50	64.60	59333
2014-03-19	62.25	62.30	61.25	62.00	524047
2014-03-20	61.80	61.83	61.00	61.15	54487
2014-03-21	61.65	62.05	61.40	62.00	80074
2014-03-24	61.25	61.75	60.60	61.10	63101
2014-03-25	61.20	61.50	59.85	60.55	57349
2014-03-26	60.45	60.45	58.55	59.05	75428
2014-03-27	59.10	60.50	59.05	59.35	42022
2014-03-28	60.50	60.50	58.50	58.50	55935
2014-03-31	58.50	59.40	58.50	59.40	42222
2014-04-01	59.40	60.20	59.40	60.00	21245
2014-04-02	60.00	60.75	60.00	60.60	19945
2014-04-03	60.50	61.00	60.12	60.80	25650
2014-04-04	61.05	61.20	60.80	61.00	19529
2014-04-07	61.25	61.35	60.75	61.00	32657
2014-04-08	61.40	61.40	61.10	61.30	29714
2014-04-09	61.35	61.70	61.00	61.35	36125
2014-04-10	61.35	61.50	60.75	60.95	42211
2014-04-11	61.00	61.50	60.85	61.45	23046
2014-04-14	61.35	62.15	61.25	62.10	44207
2014-04-15	62.00	62.19	61.45	61.90	21685
2014-04-16	62.40	62.40	61.80	62.25	34151
2014-04-17	62.25	62.70	62.25	62.55	29626
2014-04-21	63.00	63.00	62.65	62.70	56104
2014-04-22	62.85	63.10	62.75	62.90	75975
2014-04-23	62.10	62.20	61.75	61.75	39454
2014-04-24	61.75	61.95	61.00	61.20	32663
2014-04-25	61.30	61.50	61.04	61.15	8250
2014-04-28	61.30	61.55	60.85	61.10	27941
2014-04-29	61.15	61.40	61.10	61.25	20302
2014-04-30	61.45	61.55	61.25	61.45	23403
2014-05-01	61.55	62.10	61.45	61.85	23717
2014-05-02	62.00	62.65	62.00	62.35	52902
2014-05-05	62.50	62.85	62.20	62.85	37386
2014-05-06	62.95	64.45	62.75	64.45	48835
2014-05-07	64.15	64.15	63.20	63.65	29930
2014-05-08	64.00	64.00	63.20	63.40	18457
2014-05-09	63.45	63.95	63.25	63.65	24531
2014-05-12	64.50	64.65	63.75	64.10	43811
2014-05-13	64.20	64.25	63.75	63.80	22784
2014-05-14	64.05	64.25	63.60	63.80	31370
2014-05-15	64.10	64.50	63.80	64.00	27465
2014-05-16	64.45	64.46	63.80	64.15	31419
2014-05-19	64.15	65.43	63.80	64.35	93733
2014-05-20	64.25	64.75	63.80	64.10	38974
2014-05-21	64.10	64.90	63.90	64.50	32160
2014-05-22	63.90	64.45	63.15	63.85	49368
2014-05-23	63.60	64.55	63.40	64.20	38219
2014-05-27	63.85	64.50	63.50	64.10	36077
2014-05-28	64.35	64.50	63.81	64.20	21874
2014-05-29	64.50	64.95	63.85	64.60	43668
2014-05-30	64.75	64.95	63.80	64.85	27657
2014-06-02	64.50	65.09	64.00	64.95	41104
2014-06-03	65.00	65.20	64.20	64.25	46968
2014-06-04	64.70	65.15	64.50	64.65	26534
2014-06-05	64.55	66.00	64.55	65.30	56140
2014-06-06	65.95	66.45	65.40	65.50	65486
2014-06-09	66.25	66.50	65.35	65.50	56866
2014-06-10	65.90	65.90	65.10	65.25	32829
2014-06-11	65.40	65.80	65.10	65.45	33309
2014-06-12	65.55	65.90	64.55	64.95	44852
2014-06-13	64.80	65.70	64.80	65.50	32896
2014-06-16	66.10	66.10	65.25	65.50	45581
2014-06-17	66.00	66.00	64.50	65.25	74109
2014-06-18	65.95	66.00	65.35	65.55	37884
2014-06-19	66.10	66.15	65.45	65.75	62969
2014-06-20	66.00	66.25	65.50	66.00	106902
2014-06-23	65.65	65.65	65.25	65.50	46613
2014-06-24	65.50	65.50	65.00	65.25	37447
2014-06-25	65.25	65.40	65.00	65.30	34699
2014-06-26	65.30	65.35	65.00	65.15	22677
2014-06-27	65.05	65.35	65.05	65.25	18425
2014-06-30	65.25	65.45	65.05	65.30	18813
2014-07-01	65.35	65.95	65.30	65.75	58734
2014-07-02	65.70	66.45	65.70	66.45	67961
2014-07-03	66.65	66.65	66.05	66.40	24210
2014-07-07	66.40	66.60	65.75	66.20	29412
2014-07-08	66.20	66.50	65.80	66.00	43938
2014-07-09	66.00	66.35	65.95	66.20	19085
2014-07-10	66.20	66.50	66.15	66.30	34676
2014-07-11	66.45	66.60	66.00	66.15	39067
2014-07-14	66.65	66.75	66.25	66.75	36492
2014-07-15	66.85	67.35	66.75	67.30	45980
2014-07-16	67.50	68.00	67.30	67.76	62161
2014-07-17	68.00	68.40	67.75	68.20	31157
2014-07-18	68.25	68.50	67.80	68.25	47691
2014-07-21	69.55	69.55	68.35	68.70	57005
2014-07-22	69.60	70.00	69.00	69.50	77425
2014-07-23	69.50	69.80	69.50	69.75	88784
2014-07-24	68.80	69.15	68.45	68.60	33386
2014-07-25	68.75	69.75	67.55	68.55	60524
2014-07-28	69.60	69.60	68.50	68.90	21288
2014-07-29	69.55	70.30	69.27	70.00	43145
2014-07-30	70.00	70.18	68.50	68.70	64650
2014-07-31	67.75	68.70	65.05	66.55	115648
2014-08-01	66.55	68.00	66.55	66.95	45927
2014-08-04	67.75	67.75	67.25	67.50	50033
2014-08-05	67.55	68.45	67.45	67.75	48978
2014-08-06	67.75	69.45	67.65	68.25	54439
2014-08-07	68.50	69.00	68.35	68.50	19385
2014-08-08	68.50	68.60	68.00	68.30	39036
2014-08-11	68.90	72.06	68.75	71.65	137820
2014-08-12	71.65	71.75	70.25	70.85	49243
2014-08-13	70.90	72.15	70.70	72.15	68740
2014-08-14	72.25	72.25	71.10	71.45	64892
2014-08-15	71.50	71.95	70.80	71.10	58035
2014-08-18	71.60	71.90	71.20	71.25	98315
2014-08-19	71.50	72.10	71.25	71.80	83493
2014-08-20	72.25	72.25	71.35	71.40	89650
2014-08-21	71.50	72.15	71.45	71.80	107192
2014-08-22	71.25	71.25	70.30	70.55	62862
2014-08-25	70.50	70.55	69.00	69.45	81037
2014-08-26	69.45	69.95	69.45	69.90	49480
2014-08-27	69.95	70.00	69.10	69.25	50773
2014-08-28	69.00	69.35	68.75	69.30	58558
2014-08-29	69.30	69.45	69.05	69.30	61043
2014-09-02	69.40	70.45	69.30	70.45	65082
2014-09-03	70.25	70.55	69.90	70.15	57981
2014-09-04	70.00	70.15	69.65	69.90	47262
2014-09-05	69.90	69.95	69.50	69.95	33875
2014-09-08	70.00	71.10	69.95	70.90	37933
2014-09-09	71.25	71.55	70.85	71.40	34757
2014-09-10	71.50	71.50	70.50	71.30	32601
2014-09-11	71.25	71.25	70.60	70.70	46126
2014-09-12	70.70	70.75	69.57	69.65	52008
2014-09-15	69.65	70.00	69.50	69.75	95997
2014-09-16	69.75	71.60	69.45	69.75	98148
2014-09-17	69.75	70.15	69.65	69.85	67115
2014-09-18	69.90	70.00	69.30	69.30	88384
2014-09-19	69.30	69.50	68.50	68.50	135631
2014-09-22	69.05	69.95	67.80	69.30	110296
2014-09-23	67.95	68.10	67.00	67.45	71985
2014-09-24	67.25	68.80	67.25	68.55	39679
2014-09-25	67.85	68.80	66.80	67.40	50977
2014-09-26	67.65	69.65	67.40	69.05	47744
2014-09-29	68.75	69.55	67.95	68.95	54808
2014-09-30	69.40	69.40	65.70	66.35	94944
2014-10-01	66.60	67.08	64.45	65.55	79859
2014-10-02	65.55	66.05	63.50	64.40	183209
2014-10-03	64.65	66.10	64.65	65.30	41136
2014-10-06	67.25	69.85	65.50	66.60	49713
2014-10-07	67.65	68.05	66.10	67.60	46234
2014-10-08	67.65	68.10	66.16	67.70	49771
2014-10-09	67.75	68.05	67.15	67.65	33882
2014-10-10	67.60	69.70	67.55	68.65	66601
2014-10-13	69.15	69.73	68.95	69.45	60021
2014-10-14	69.30	69.60	68.50	68.80	39992
2014-10-15	69.25	69.50	67.20	68.90	74046
2014-10-16	68.05	70.00	67.75	69.95	59412
2014-10-17	71.20	71.50	70.05	71.40	65049
2014-10-20	71.50	72.75	71.25	72.75	121063
2014-10-21	72.75	74.95	72.75	74.30	133967
2014-10-22	74.50	74.70	73.00	73.35	76490
2014-10-23	73.35	74.95	73.25	74.50	68799
2014-10-24	73.75	74.70	73.30	73.40	44954
2014-10-27	73.55	73.98	73.20	73.45	36168
2014-10-28	71.30	73.00	70.59	72.60	90408
2014-10-29	72.00	72.25	70.65	70.80	52444
2014-10-30	70.80	70.80	68.25	69.15	72710
2014-10-31	69.40	69.50	69.20	69.35	63579
2014-11-03	69.35	70.30	69.25	69.85	140448
2014-11-04	70.00	70.25	69.40	69.65	85004
2014-11-05	69.70	70.05	69.30	69.40	53973
2014-11-06	69.45	69.50	68.95	69.10	67591
2014-11-07	69.05	69.25	68.50	68.85	76720
2014-11-10	68.85	69.15	68.69	69.00	88851
2014-11-11	69.20	71.40	69.20	70.95	56030
2014-11-12	70.50	71.50	70.41	71.45	33301
2014-11-13	72.85	73.75	72.00	73.21	36492
2014-11-14	73.35	73.35	71.00	71.40	67492
2014-11-17	71.50	71.50	70.75	71.00	68241
2014-11-18	71.30	71.40	70.90	71.05	65551
2014-11-19	71.15	71.45	70.85	71.10	66226
2014-11-20	71.10	71.45	70.66	70.85	86436
2014-11-21	69.95	70.00	69.20	69.40	83797
2014-11-24	69.40	69.40	68.75	69.00	73090
2014-11-25	69.05	69.20	68.95	69.05	48809
2014-11-26	69.10	69.90	68.95	69.65	59881
2014-11-28	69.65	69.80	68.95	68.95	52958
2014-12-01	69.00	69.10	68.25	68.60	68015
2014-12-02	68.65	69.10	68.35	69.00	67950
2014-12-03	69.00	69.24	68.85	69.00	49357
2014-12-04	69.00	69.20	68.75	69.00	46110
2014-12-05	69.00	69.10	67.50	68.00	101731
2014-12-08	68.20	68.50	64.75	64.95	137690
2014-12-09	64.40	66.35	62.50	66.25	124328
2014-12-10	66.50	67.85	66.25	66.75	49293
2014-12-11	67.00	67.25	66.35	67.00	55258
2014-12-12	66.50	66.95	65.65	66.15	27955
2014-12-15	66.95	67.00	64.30	64.45	56830
2014-12-16	63.60	65.05	63.10	64.25	85221
2014-12-17	64.05	66.65	64.05	66.60	52005
2014-12-18	66.75	67.00	65.00	66.15	67027
2014-12-19	66.50	67.15	65.30	65.30	98430
2014-12-22	65.90	66.10	65.45	65.95	49866
2014-12-23	65.30	66.00	64.50	66.00	43071
2014-12-24	65.90	66.00	64.50	66.00	32146
2014-12-26	66.00	66.30	65.50	65.50	24126
2014-12-29	65.55	66.15	65.25	65.50	53664
2014-12-30	65.65	66.00	65.25	65.40	27016
2014-12-31	65.60	65.85	65.00	65.25	34597
2015-01-02	65.40	66.70	65.31	66.70	37548
2015-01-05	66.40	67.50	66.05	66.05	32915
2015-01-06	66.25	67.15	65.45	65.70	36216
2015-01-07	66.40	66.55	65.50	65.70	28310
2015-01-08	65.45	67.10	65.45	66.80	29082
2015-01-09	66.90	66.90	66.00	66.10	21452
2015-01-12	66.40	66.47	65.50	66.05	32262
2015-01-13	66.50	66.50	64.75	64.95	65684
2015-01-14	64.75	64.95	63.75	64.20	84238
2015-01-15	64.50	65.30	64.25	65.05	36088
2015-01-16	65.15	66.25	65.15	66.15	31064
2015-01-20	66.65	67.10	66.25	66.60	48288
2015-01-21	66.60	67.15	66.46	66.60	63664
2015-01-22	66.35	66.70	64.80	65.70	43822
2015-01-23	65.10	65.65	64.75	64.80	38657
2015-01-26	64.75	65.50	64.50	65.50	28143
2015-01-27	65.25	66.00	65.25	65.90	27546
2015-01-28	66.00	66.15	65.10	65.65	51502
2015-01-29	65.75	65.90	65.00	65.85	26840
2015-01-30	65.85	65.85	65.00	65.00	35060
2015-02-02	65.05	65.84	65.05	65.40	31906
2015-02-03	65.80	66.35	65.65	65.95	49855
2015-02-04	66.15	66.15	65.75	65.85	27509
2015-02-05	65.85	66.60	65.85	66.35	42595
2015-02-06	66.35	67.15	66.25	67.05	33074
2015-02-09	66.95	68.35	66.85	67.80	48386
2015-02-10	68.00	68.25	67.10	67.60	26302
2015-02-11	67.65	68.30	67.55	68.15	32614
2015-02-12	68.35	68.60	68.15	68.40	24879
2015-02-13	68.60	69.95	68.50	69.90	63500
2015-02-17	70.00	70.70	69.95	70.00	55016
2015-02-18	70.25	70.45	69.80	70.45	47525
2015-02-19	70.75	71.25	70.50	71.05	57908
2015-02-20	70.65	71.25	70.33	71.05	63861
2015-02-23	70.25	70.50	69.50	69.65	44837
2015-02-24	69.45	69.50	65.25	66.45	154882
2015-02-25	66.25	68.70	66.25	68.30	62103
2015-02-26	68.05	69.20	68.00	69.20	32630
2015-02-27	69.50	69.50	69.11	69.50	32036
2015-03-02	69.35	69.50	68.60	69.10	69678
2015-03-03	69.10	69.10	67.55	68.15	36172
2015-03-04	68.00	68.75	68.00	68.55	21954
2015-03-05	68.75	69.25	68.50	68.75	42366
2015-03-06	68.75	68.75	68.40	68.55	24213
2015-03-09	68.85	69.05	68.75	69.00	31695
2015-03-10	68.65	69.15	68.65	69.05	23041
2015-03-11	69.30	69.50	68.75	68.90	33207
2015-03-12	68.85	68.90	68.65	68.75	24870
2015-03-13	68.80	68.85	68.20	68.25	39814
2015-03-16	68.25	68.40	68.00	68.20	41007
2015-03-17	68.20	68.25	67.80	68.15	35510
2015-03-18	68.00	68.50	67.90	68.35	62763
2015-03-19	68.30	68.40	67.90	68.00	55423
2015-03-20	68.00	68.60	67.75	68.40	74580
2015-03-23	68.45	68.85	68.40	68.65	93944
2015-03-24	68.65	68.80	68.30	68.30	66149
2015-03-25	67.50	68.03	67.20	67.30	61734
2015-03-26	67.30	67.35	66.25	66.35	65341
2015-03-27	66.35	66.45	65.85	65.95	52995
2015-03-30	66.25	66.45	66.00	66.10	43656
2015-03-31	66.10	66.50	66.05	66.20	74601
2015-04-01	66.45	67.05	66.05	67.00	49279
2015-04-02	67.15	67.30	66.85	67.30	22460
2015-04-06	67.30	67.95	67.25	67.85	44344
2015-04-07	68.00	68.75	67.70	68.60	61582
2015-04-08	69.00	69.00	68.35	68.95	47675
2015-04-09	69.25	69.25	68.50	69.05	46120
2015-04-10	69.05	69.65	68.80	69.55	60859
2015-04-13	69.75	69.85	69.50	69.80	44719
2015-04-14	69.80	70.00	69.55	70.00	42442
2015-04-15	70.00	70.15	69.60	69.80	49968
2015-04-16	70.10	70.25	69.64	70.10	49731
2015-04-17	70.05	70.10	69.75	70.05	46876
2015-04-20	70.25	70.60	70.05	70.60	73803
2015-04-21	70.75	70.75	70.00	70.15	52628
2015-04-22	70.40	70.90	70.25	70.80	82098
2015-04-23	69.95	70.45	69.65	70.40	61968
2015-04-24	70.55	70.55	69.75	70.05	41616
2015-04-27	69.95	70.05	69.50	69.60	39651
2015-04-28	68.75	69.95	68.00	69.80	94004
2015-04-29	69.55	70.00	69.00	69.90	45594
2015-04-30	69.75	69.90	68.70	69.05	65759
2015-05-01	69.25	69.50	68.85	68.95	64092
2015-05-04	69.00	69.05	68.70	68.80	54872
2015-05-05	68.80	68.90	68.20	68.50	43124
2015-05-06	68.45	68.45	67.75	68.00	67583
2015-05-07	68.00	68.55	67.55	68.30	67614
2015-05-08	68.75	69.50	68.35	69.50	48256
2015-05-11	69.55	70.35	69.35	70.35	50991
2015-05-12	70.45	71.10	70.10	71.10	83595
2015-05-13	71.25	71.25	70.70	70.80	58676
2015-05-14	70.80	71.00	70.45	70.45	72484
2015-05-15	70.50	70.65	70.20	70.60	60703
2015-05-18	70.60	70.75	70.10	70.70	77377
2015-05-19	70.70	70.80	70.25	70.30	65483
2015-05-20	70.30	70.60	70.05	70.45	82536
2015-05-21	69.15	70.00	69.10	69.45	113143
2015-05-22	69.45	69.55	69.00	69.05	32855
2015-05-26	68.70	69.00	67.75	67.95	137013
2015-05-27	68.10	68.65	68.00	68.50	85792
2015-05-28	68.50	68.60	68.40	68.55	60787
2015-05-29	68.55	68.65	68.15	68.20	67673
2015-06-01	68.25	68.45	68.10	68.35	82750
2015-06-02	68.35	68.35	68.15	68.15	58840
2015-06-03	68.20	68.20	67.40	67.65	94546
2015-06-04	67.65	67.75	67.05	67.30	83731
2015-06-05	67.25	67.25	66.75	66.75	67054
2015-06-08	66.50	66.75	65.20	65.95	125633
2015-06-09	66.10	67.75	66.10	67.25	50473
2015-06-10	67.50	68.05	67.35	67.90	45219
2015-06-11	67.90	68.00	67.15	67.50	60897
2015-06-12	67.50	67.55	66.75	67.00	48580
2015-06-15	67.00	67.05	66.75	66.95	77967
2015-06-16	67.00	67.60	67.00	67.20	65798
2015-06-17	67.25	67.30	66.20	66.40	140050
2015-06-18	65.50	66.15	65.45	65.70	86429
2015-06-19	65.70	65.75	65.45	65.50	130150
2015-06-22	65.55	65.60	62.55	63.75	167938
2015-06-23	63.80	65.20	63.75	64.65	79568
2015-06-24	64.70	65.00	64.00	64.05	65320
2015-06-25	64.00	64.05	62.75	63.40	120210
2015-06-26	63.25	63.75	60.20	60.90	436696
2015-06-29	58.50	59.20	55.05	56.50	357196
2015-06-30	56.55	57.40	55.45	56.05	170596
2015-07-01	56.15	56.30	55.60	55.75	77922
2015-07-02	56.00	56.83	55.90	56.00	76000
2015-07-06	55.75	56.90	55.55	56.65	65673
2015-07-07	56.70	57.65	56.65	57.55	84369
2015-07-08	57.65	58.00	57.15	57.45	82316
2015-07-09	57.80	58.15	57.25	57.40	63953
2015-07-10	56.65	57.25	46.65	47.50	642153
2015-07-13	47.50	47.50	42.25	43.80	651877
2015-07-14	44.05	44.85	42.55	44.20	208360
2015-07-15	43.95	45.40	43.45	43.65	176644
2015-07-16	43.50	44.30	43.00	43.30	125032
2015-07-17	43.30	43.60	42.85	43.10	115307
2015-07-20	43.10	44.50	43.10	44.25	128371
2015-07-21	44.30	44.50	42.75	43.10	122461
2015-07-22	43.10	43.50	42.90	43.25	91265
2015-07-23	42.30	43.25	40.90	41.30	215140
2015-07-24	41.25	41.95	38.80	38.85	202771
2015-07-27	38.75	41.30	38.75	41.10	148781
2015-07-28	41.05	42.70	41.05	41.60	111690
2015-07-29	42.10	42.20	40.52	41.30	93490
2015-07-30	39.80	43.35	39.80	43.15	168287
2015-07-31	43.25	44.25	42.80	43.10	231594
2015-08-03	43.05	43.65	41.00	41.50	138809
2015-08-04	41.60	42.05	41.00	41.10	70194
2015-08-05	41.35	41.50	41.00	41.20	59752
2015-08-06	41.00	42.70	41.00	42.15	102348
2015-08-07	42.05	42.45	41.90	42.05	122850
2015-08-10	42.75	42.78	42.00	42.50	124838
2015-08-11	42.45	44.10	42.16	44.00	91638
2015-08-12	43.80	45.25	43.80	45.25	139590
2015-08-13	45.20	47.15	45.20	46.45	149928
2015-08-14	47.10	47.50	46.00	46.95	127349
2015-08-17	46.90	46.95	45.25	46.35	119432
2015-08-18	46.25	46.80	45.00	46.75	171864
2015-08-19	47.00	47.45	44.50	45.70	134128
2015-08-20	45.50	46.50	45.20	45.50	90828
2015-08-21	45.05	45.80	44.00	44.25	124035
2015-08-24	40.15	42.95	35.67	41.80	189028
2015-08-25	43.75	43.85	43.00	43.15	87565
2015-08-26	43.80	44.00	43.05	43.95	63512
2015-08-27	44.00	46.15	43.95	45.25	114912
2015-08-28	45.20	45.95	44.45	45.05	73763
2015-08-31	45.05	45.45	44.50	45.45	46171
2015-09-01	45.00	45.65	44.80	45.20	75304
2015-09-02	45.80	46.20	45.32	45.75	68580
2015-09-03	45.70	45.85	44.95	45.00	53387
2015-09-04	44.80	44.90	44.20	44.60	42302
2015-09-08	45.05	45.10	44.65	44.80	39069
2015-09-09	45.50	45.50	44.85	44.95	49830
2015-09-10	45.00	45.20	44.35	44.80	47405
2015-09-11	44.80	45.35	44.63	45.35	32031
2015-09-14	45.10	46.15	45.10	45.40	25444
2015-09-15	45.50	46.15	45.40	46.15	44745
2015-09-16	46.25	47.00	46.15	46.80	83398
2015-09-17	46.85	48.80	46.39	48.30	92771
2015-09-18	48.00	50.25	47.80	50.20	144377
2015-09-21	50.50	50.50	48.82	49.20	77180
2015-09-22	49.00	49.75	48.85	49.25	73814
2015-09-23	48.15	49.40	48.00	48.30	45810
2015-09-24	48.10	49.45	48.00	49.15	41616
2015-09-25	49.00	49.30	47.80	47.80	45426
2015-09-28	47.60	47.80	46.00	46.80	100024
2015-09-29	46.60	46.99	45.25	45.50	63751
2015-09-30	45.70	46.35	44.95	46.25	92059
2015-10-01	46.40	46.45	45.50	46.10	37327
2015-10-02	45.70	46.38	45.70	46.35	35972
2015-10-05	46.45	48.75	46.45	48.60	77032
2015-10-06	48.60	49.85	48.60	49.30	73735
2015-10-07	49.50	50.00	49.10	50.00	60802
2015-10-08	50.10	51.05	49.80	50.80	57189
2015-10-09	50.80	50.80	47.55	47.70	118046
2015-10-12	47.50	48.85	47.20	48.70	65087
2015-10-13	48.70	49.15	48.05	48.15	41082
2015-10-14	48.00	49.15	47.50	48.50	50910
2015-10-15	48.85	49.45	47.75	49.45	44775
2015-10-16	49.70	49.70	48.30	49.00	45715
2015-10-19	49.05	49.75	48.75	48.95	38819
2015-10-20	49.10	49.75	48.75	49.45	50042
2015-10-21	49.80	50.45	49.10	49.50	101509
2015-10-22	48.80	50.75	48.60	50.60	116512
2015-10-23	50.75	50.75	50.15	50.65	31891
2015-10-26	50.60	50.70	48.95	49.10	57704
2015-10-27	49.05	49.20	47.05	47.40	88133
2015-10-28	47.55	49.55	47.55	49.55	68013
2015-10-29	49.25	49.49	46.65	46.95	105049
2015-10-30	44.00	46.60	44.00	44.40	251329
2015-11-02	44.50	45.80	44.30	44.80	88135
2015-11-03	44.80	46.55	44.75	45.75	76968
2015-11-04	45.75	46.70	45.40	46.20	70457
2015-11-05	46.20	46.45	44.80	45.60	74224
2015-11-06	45.30	46.10	44.50	45.60	70552
2015-11-09	45.25	45.45	44.10	44.25	75849
2015-11-10	44.30	45.00	43.85	43.95	61403
2015-11-11	44.10	45.25	44.10	45.05	36709
2015-11-12	45.00	45.20	44.40	45.00	37035
2015-11-13	45.10	45.95	44.95	45.85	39496
2015-11-16	45.95	46.50	45.55	46.40	67469
2015-11-17	46.50	46.70	45.75	45.85	55210
2015-11-18	45.95	46.70	45.75	46.55	67773
2015-11-19	46.25	47.00	46.10	46.30	68360
2015-11-20	45.65	46.15	45.00	45.25	55351
2015-11-23	45.00	46.35	44.95	45.85	45631
2015-11-24	45.80	46.40	45.58	46.15	37251
2015-11-25	46.05	46.50	45.85	46.45	41073
2015-11-27	46.80	47.95	46.40	47.65	45381
2015-11-30	47.40	48.23	47.40	47.85	74407
2015-12-01	48.25	48.45	47.80	48.05	37581
2015-12-02	47.95	48.08	46.20	46.25	70243
2015-12-03	46.15	46.45	45.50	45.50	45582
2015-12-04	45.55	46.95	45.55	46.30	49964
2015-12-07	46.10	46.55	45.25	45.35	39434
2015-12-08	45.00	45.70	45.00	45.45	26344
2015-12-09	45.50	46.20	45.45	45.55	23016
2015-12-10	45.50	46.45	45.45	45.85	32584
2015-12-11	45.45	45.75	44.85	45.10	70753
2015-12-14	45.10	45.30	41.50	42.00	143446
2015-12-15	42.15	44.20	42.10	44.00	72922
2015-12-16	44.70	46.50	44.00	46.25	84137
2015-12-17	46.55	47.90	46.17	47.50	102495
2015-12-18	47.50	47.90	47.00	47.90	90721
2015-12-21	48.00	48.25	46.80	48.10	93511
2015-12-22	47.40	48.51	46.75	48.35	112412
2015-12-23	48.35	48.75	47.50	48.45	66846
2015-12-24	48.75	48.95	48.40	48.80	27860
2015-12-28	48.60	48.95	47.80	48.75	66743
2015-12-29	48.75	49.35	48.50	49.20	67417
2015-12-30	49.20	49.95	48.95	49.45	85105
2015-12-31	49.50	50.50	49.20	49.65	71789
2016-01-04	49.25	49.60	48.45	49.55	64464
2016-01-05	49.35	50.40	49.10	50.15	37732
2016-01-06	50.00	51.45	49.68	51.25	70795
2016-01-07	50.55	51.05	49.50	49.50	70915
2016-01-08	49.75	49.96	48.80	48.85	39106
2016-01-11	48.85	49.35	48.00	48.05	38035
2016-01-12	48.25	48.25	44.70	45.35	140319
2016-01-13	45.65	46.05	44.10	44.30	84573
2016-01-14	44.25	45.15	43.15	44.80	70211
2016-01-15	44.50	44.75	41.95	43.55	96986
2016-01-19	43.80	44.20	41.45	41.75	75363
2016-01-20	41.10	42.95	37.50	42.30	160941
2016-01-21	42.25	43.50	41.60	43.15	77401
2016-01-22	42.80	44.35	42.45	43.70	39713
2016-01-25	43.50	43.55	41.10	41.15	58983
2016-01-26	41.35	42.40	40.80	42.00	48581
2016-01-27	41.65	42.95	41.65	41.85	33367
2016-01-28	41.85	43.15	41.85	42.35	37022
2016-01-29	43.05	44.75	42.98	44.40	51560
2016-02-01	43.85	45.20	43.75	44.50	35519
2016-02-02	44.20	44.95	43.55	44.70	28021
2016-02-03	45.30	45.85	44.75	45.15	32190
2016-02-04	45.30	46.10	45.15	45.25	21976
2016-02-05	45.00	45.65	44.60	44.70	28252
2016-02-08	44.05	45.90	44.05	45.85	35000
2016-02-09	45.30	45.45	44.00	44.45	34293
2016-02-10	44.40	45.45	44.35	44.40	19691
2016-02-11	44.15	44.75	43.35	44.40	31385
2016-02-12	45.85	45.93	44.75	45.70	40822
2016-02-16	45.95	47.20	45.60	47.10	69816
2016-02-17	47.10	48.20	47.10	48.10	60049
2016-02-18	48.40	48.40	47.50	47.65	39785
2016-02-19	47.65	48.40	47.55	48.10	49412
2016-02-22	47.50	48.00	47.10	47.55	35892
2016-02-23	47.40	47.55	46.15	46.25	33842
2016-02-24	45.30	47.03	45.00	46.75	29841
2016-02-25	46.75	47.85	46.55	47.65	43720
2016-02-26	47.65	48.75	47.50	47.60	26538
2016-02-29	48.05	48.95	47.65	48.10	59284
2016-03-01	48.60	48.75	48.07	48.30	28178
2016-03-02	48.20	48.75	48.00	48.15	28572
2016-03-03	48.75	49.40	48.35	49.35	46948
2016-03-04	49.35	49.35	48.25	48.60	37512
2016-03-07	48.25	49.95	48.25	49.90	48825
2016-03-08	49.70	50.00	48.75	48.80	37403
2016-03-09	48.90	49.75	48.65	49.00	20092
2016-03-10	49.50	49.50	48.28	48.90	23579
2016-03-11	49.40	50.00	48.90	50.00	40631
2016-03-14	50.00	50.95	49.65	50.80	42037
2016-03-15	50.70	50.70	48.80	48.95	46634
2016-03-16	48.75	50.35	48.65	50.10	26889
2016-03-17	50.40	51.70	50.23	51.25	79213
2016-03-18	51.65	52.28	51.25	52.05	81351
2016-03-21	52.40	52.90	52.10	52.80	48877
2016-03-22	52.90	53.50	52.40	52.70	73019
2016-03-23	52.60	52.60	51.00	51.05	56408
2016-03-24	50.80	51.70	50.00	51.60	27343
2016-03-28	51.75	51.75	50.35	50.90	27959
2016-03-29	50.95	51.75	50.40	51.65	37775
2016-03-30	51.60	51.95	51.10	51.30	23093
2016-03-31	50.95	51.90	50.75	51.85	76011
2016-04-01	51.85	51.95	51.35	51.95	24479
2016-04-04	52.05	52.40	51.55	51.75	35440
2016-04-05	52.05	52.35	51.35	52.15	31723
2016-04-06	52.20	53.00	51.80	52.85	41379
2016-04-07	52.85	53.10	52.40	52.55	27018
2016-04-08	52.80	53.25	52.70	52.75	28864
2016-04-11	52.80	53.50	52.65	53.45	52934
2016-04-12	53.50	53.75	53.40	53.60	29804
2016-04-13	53.70	54.45	53.56	54.35	53839
2016-04-14	54.15	54.23	52.45	53.20	130795
2016-04-15	53.00	53.40	52.25	53.00	77495
2016-04-18	53.00	53.05	51.75	52.95	62880
2016-04-19	53.00	53.50	52.83	53.25	38712
2016-04-20	53.50	54.70	53.00	54.25	74060
2016-04-21	54.40	54.59	53.85	54.05	70333
2016-04-22	53.45	53.45	52.30	53.10	46388
2016-04-25	52.85	52.85	51.85	52.05	39582
2016-04-26	52.25	52.70	52.00	52.40	27083
2016-04-27	52.25	52.70	52.00	52.05	37427
2016-04-28	49.70	49.90	46.30	46.85	234641
2016-04-29	47.05	49.35	47.05	48.40	57897
2016-05-02	48.55	49.00	47.95	48.05	50267
2016-05-03	48.00	48.00	46.60	47.60	53780
2016-05-04	47.15	49.13	46.95	48.65	35055
2016-05-05	48.75	49.75	48.45	48.55	44665
2016-05-06	48.50	49.85	48.50	49.50	49804
2016-05-09	49.60	50.75	49.60	50.20	33376
2016-05-10	50.25	51.25	50.25	51.25	45770
2016-05-11	51.25	51.95	51.00	51.40	48898
2016-05-12	51.65	52.50	51.55	52.00	35993
2016-05-13	51.95	52.50	51.75	52.40	39501
2016-05-16	52.40	53.80	52.40	53.70	83532
2016-05-17	53.60	54.50	52.95	53.10	97723
2016-05-18	52.85	53.10	51.25	51.80	81072
2016-05-19	51.25	52.04	50.60	51.50	52237
2016-05-20	51.85	52.50	51.60	52.35	35924
2016-05-23	52.50	52.75	52.30	51.75	57546
2016-05-24	51.75	52.45	51.25	52.15	36993
2016-05-25	52.00	52.10	51.40	51.60	34505
2016-05-26	51.55	51.75	50.95	50.95	46203
2016-05-27	51.35	52.00	50.95	51.75	47329
2016-05-31	52.00	52.00	51.25	51.90	40175
2016-06-01	52.10	52.15	51.80	52.00	37625
2016-06-02	51.90	52.30	51.65	52.15	31416
2016-06-03	52.25	52.35	52.00	52.20	36038
2016-06-06	51.85	52.35	51.85	52.10	37496
2016-06-07	51.75	52.25	51.68	51.95	27982
2016-06-08	52.00	52.30	51.95	52.15	32601
2016-06-09	52.25	52.30	51.90	52.25	24119
2016-06-10	52.50	52.50	52.00	52.25	50836
2016-06-13	52.30	52.35	52.00	52.10	34886
2016-06-14	52.00	52.25	51.50	51.85	30843
2016-06-15	51.60	52.20	51.05	51.90	39831
2016-06-16	51.90	52.25	51.55	52.20	31397
2016-06-17	52.25	52.35	51.95	52.30	68324
2016-06-20	52.35	52.65	52.30	52.55	57826
2016-06-21	52.65	52.80	52.35	52.45	43877
2016-06-22	52.50	52.60	52.10	52.20	31932
2016-06-23	52.30	52.50	52.15	51.50	63589
2016-06-24	50.50	52.25	49.75	51.70	145756
2016-06-27	51.20	51.45	49.80	50.70	65493
2016-06-28	51.00	52.10	50.75	51.45	50959
2016-06-29	51.70	51.80	51.40	51.70	48400
2016-06-30	51.75	51.75	51.35	51.45	70267
2016-07-01	51.50	51.70	51.18	51.45	46708
2016-07-05	51.50	51.50	50.75	51.05	43331
2016-07-06	51.30	51.50	50.40	51.45	42221
2016-07-07	51.50	51.50	50.80	51.25	33307
2016-07-08	51.25	51.50	51.15	51.30	38083
2016-07-11	51.40	51.98	51.00	51.85	53951
2016-07-12	52.10	52.45	51.85	52.35	64486
2016-07-13	52.50	52.73	52.20	52.40	43438
2016-07-14	52.75	53.45	52.70	53.40	80635
2016-07-15	53.65	53.70	52.75	53.70	65445
2016-07-18	53.70	53.95	53.39	53.85	50010
2016-07-19	53.95	54.50	53.65	54.30	57822
2016-07-20	54.50	54.95	54.20	54.90	64555
2016-07-21	54.80	55.00	54.35	54.55	66999
2016-07-22	54.90	55.25	54.65	55.20	73401
2016-07-25	54.50	54.60	53.75	54.30	60739
2016-07-26	54.25	54.30	53.78	54.15	47170
2016-07-27	53.85	54.40	53.80	54.25	37828
2016-07-28	53.50	55.50	51.50	54.75	155514
2016-07-29	54.85	56.25	54.80	55.80	72973
2016-08-01	55.25	55.25	54.01	54.85	69678
2016-08-02	54.85	55.00	54.27	54.65	68336
2016-08-03	54.65	55.00	54.35	54.85	82025
2016-08-04	54.85	55.15	54.75	54.95	41647
2016-08-05	54.95	55.80	54.93	55.35	71987
2016-08-08	55.30	55.35	54.65	54.75	74045
2016-08-09	54.85	55.00	54.60	54.65	69500
2016-08-10	54.70	54.85	54.35	54.45	71840
2016-08-11	54.45	54.63	54.15	54.35	72270
2016-08-12	54.20	54.65	54.15	54.25	65810
2016-08-15	54.25	54.50	54.05	54.10	71075
2016-08-16	54.20	54.20	53.63	53.80	87979
2016-08-17	54.00	54.00	53.45	53.90	57811
2016-08-18	54.00	54.50	53.95	54.15	115227
2016-08-19	54.25	54.25	53.78	54.00	77065
2016-08-22	54.00	54.65	53.85	54.50	114553
2016-08-23	54.50	54.98	54.50	54.75	122474
2016-08-24	54.80	54.80	53.95	53.35	174006
2016-08-25	53.25	53.90	53.20	53.50	62313
2016-08-26	53.60	53.60	51.95	52.30	109318
2016-08-29	52.50	53.00	52.15	52.55	46597
2016-08-30	52.75	53.05	52.40	52.75	44632
2016-08-31	52.75	52.88	52.00	52.45	60827
2016-09-01	52.60	52.80	51.45	51.95	68718
2016-09-02	52.25	53.00	52.20	52.85	38969
2016-09-06	52.85	52.95	52.25	52.70	47064
2016-09-07	52.95	53.10	52.60	53.00	63168
2016-09-08	53.05	53.05	52.75	52.85	45515
2016-09-09	52.85	52.85	51.65	51.85	87300
2016-09-12	51.50	52.35	51.30	52.15	61659
2016-09-13	52.15	52.70	52.05	52.20	38858
2016-09-14	52.40	52.80	52.00	52.35	43263
2016-09-15	52.50	52.80	52.40	52.60	29549
2016-09-16	52.65	52.75	52.05	52.75	66772
2016-09-19	52.95	53.50	52.65	52.90	48524
2016-09-20	53.50	53.50	53.00	53.20	31136
2016-09-21	53.35	53.63	53.00	53.55	64341
2016-09-22	53.55	53.85	53.45	53.80	97996
2016-09-23	53.80	53.80	53.45	53.50	91000
2016-09-26	52.90	53.10	52.55	52.85	61354
2016-09-27	53.00	53.05	52.50	52.65	45201
2016-09-28	52.50	52.65	52.02	52.45	36805
2016-09-29	52.50	52.50	51.80	52.30	45604
2016-09-30	52.30	52.48	52.05	52.10	90458
2016-10-03	52.15	52.25	51.75	51.95	43199
2016-10-04	52.00	52.12	49.75	50.40	126381
2016-10-05	50.50	51.05	50.50	50.55	49257
2016-10-06	50.75	50.80	50.25	50.35	59117
2016-10-07	50.55	50.60	49.78	50.25	54602
2016-10-10	50.25	51.00	50.25	50.50	25233
2016-10-11	50.40	50.40	49.85	50.25	50617
2016-10-12	50.55	52.00	50.05	51.40	68406
2016-10-13	51.65	52.50	51.25	52.45	53239
2016-10-14	52.25	52.90	52.12	52.85	55913
2016-10-17	53.05	53.40	52.80	53.40	67554
2016-10-18	53.55	53.60	53.00	53.05	53295
2016-10-19	53.50	53.50	52.95	53.40	58220
2016-10-20	53.55	53.55	53.25	53.50	34708
2016-10-21	53.60	53.60	53.16	53.55	53838
2016-10-24	53.55	54.20	53.55	53.45	85824
2016-10-25	53.45	54.13	53.25	53.80	75667
2016-10-26	53.55	54.00	52.75	52.95	35847
2016-10-27	52.80	52.90	51.95	52.00	47212
2016-10-28	52.35	52.45	51.81	52.10	41513
2016-10-31	52.30	52.75	51.94	52.65	43396
2016-11-01	53.65	54.48	53.25	53.80	117850
2016-11-02	54.15	54.20	53.70	53.95	70197
2016-11-03	53.95	54.15	53.75	53.95	49807
2016-11-04	53.80	54.35	53.80	54.10	78316
2016-11-07	54.45	54.45	53.80	54.05	87170
2016-11-08	54.00	54.45	53.95	54.10	61171
2016-11-09	53.60	54.35	53.10	54.00	116885
2016-11-10	54.20	54.30	53.60	53.95	107899
2016-11-11	53.95	54.15	53.75	53.95	146724
2016-11-14	54.20	54.20	53.85	53.90	131634
2016-11-15	54.15	54.25	53.92	54.00	93692
2016-11-16	54.25	54.30	54.10	54.15	133800
2016-11-17	54.20	54.40	53.90	54.00	120174
2016-11-18	54.30	54.30	53.75	53.95	104812
2016-11-21	54.10	54.20	53.90	54.00	164609
2016-11-22	54.10	54.81	53.90	54.60	259969
2016-11-23	54.90	54.90	54.20	54.30	128107
2016-11-25	54.40	54.45	53.90	54.15	107694
2016-11-28	53.60	54.00	53.60	53.75	127966
2016-11-29	53.60	53.85	53.50	53.80	111155
2016-11-30	53.85	53.90	53.50	53.60	50755
2016-12-01	53.70	53.80	52.60	53.45	102337
2016-12-02	53.30	53.40	52.60	52.85	80617
2016-12-05	52.95	53.43	52.60	53.30	116558
2016-12-06	53.40	53.60	53.35	53.55	137984
2016-12-07	53.65	54.00	53.55	53.95	198255
2016-12-08	53.90	54.05	53.70	53.75	150744
2016-12-09	53.75	53.95	53.60	53.70	155210
2016-12-12	53.85	54.00	53.60	53.80	151236
2016-12-13	53.75	53.95	53.45	53.60	136727
2016-12-14	53.70	53.70	52.35	53.25	178281
2016-12-15	53.35	53.42	51.30	51.30	228084
2016-12-16	51.30	52.50	51.30	52.35	583100
2016-12-19	52.50	54.20	52.35	54.20	142817
2016-12-20	54.25	54.40	53.65	54.25	99241
2016-12-21	54.30	54.75	54.05	54.40	141749
2016-12-22	54.70	55.50	54.55	55.45	213719
2016-12-23	55.10	55.23	54.50	55.05	102095
2016-12-27	55.45	55.58	54.80	54.75	152845
2016-12-28	54.50	54.90	53.75	53.90	92242
2016-12-29	53.90	54.85	53.90	54.65	66886
2016-12-30	54.55	54.55	53.90	54.15	71230
2017-01-03	54.45	54.90	54.30	54.85	105910
2017-01-04	55.10	56.50	54.90	56.30	159070
2017-01-05	56.00	56.20	55.25	56.00	104645
2017-01-06	55.80	56.15	55.60	56.00	68224
2017-01-09	56.10	56.55	55.55	56.10	85284
2017-01-10	56.25	57.15	55.90	57.15	108163
2017-01-11	57.15	58.00	56.95	57.95	114272
2017-01-12	57.00	57.30	55.79	56.70	167220
2017-01-13	57.00	57.20	55.94	57.15	111196
2017-01-17	57.45	57.60	56.80	57.20	92255
2017-01-18	57.45	57.96	56.90	57.55	104916
2017-01-19	57.60	57.60	56.95	57.45	71106
2017-01-20	57.65	58.40	57.43	58.20	100897
2017-01-23	58.70	59.53	58.25	58.95	171424
2017-01-24	59.25	59.80	58.75	59.35	123578
2017-01-25	59.80	60.25	59.53	60.00	137544
2017-01-26	60.05	60.78	60.00	59.75	176855
2017-01-27	59.85	60.43	59.20	60.30	175359
2017-01-30	60.20	60.30	59.00	59.75	145580
2017-01-31	59.50	60.15	59.05	59.15	232379
2017-02-01	59.05	59.88	59.05	59.05	108917
2017-02-02	59.25	59.70	58.86	59.05	102645
2017-02-03	59.10	59.90	59.05	59.70	101047
2017-02-06	59.70	60.40	59.40	60.40	114142
2017-02-07	60.40	60.40	59.95	60.25	91698
2017-02-08	60.40	60.60	60.00	60.60	108756
2017-02-09	60.60	61.25	60.50	61.10	90184
2017-02-10	61.25	61.90	61.00	61.90	113347
2017-02-13	62.00	62.80	61.90	62.55	141327
2017-02-14	62.75	63.00	61.75	62.10	162506
2017-02-15	62.00	62.20	61.40	61.85	155634
2017-02-16	61.75	62.35	61.65	61.95	176402
2017-02-17	57.25	58.25	53.05	54.20	1338399
2017-02-21	54.15	54.20	50.00	51.00	941421
2017-02-22	50.70	51.13	50.05	50.20	387386
2017-02-23	50.05	51.15	50.05	50.00	334418
2017-02-24	49.75	50.00	49.31	49.55	269852
2017-02-27	49.55	49.65	48.15	48.40	394862
2017-02-28	49.20	49.90	48.94	49.10	209016
2017-03-01	49.50	49.59	48.30	48.55	233593
2017-03-02	48.70	48.70	46.85	47.10	322456
2017-03-03	47.30	47.93	46.95	47.20	236155
2017-03-06	47.20	48.20	47.00	47.95	184309
2017-03-07	48.20	48.50	47.13	47.50	198177
2017-03-08	47.90	48.20	46.15	46.15	259086
2017-03-09	46.50	47.15	46.15	46.55	232842
2017-03-10	46.75	48.25	46.75	48.10	178882
2017-03-13	48.30	48.78	47.60	47.75	180780
2017-03-14	47.50	47.78	47.00	47.20	124607
2017-03-15	47.20	48.40	47.10	48.20	121389
2017-03-16	48.60	49.39	48.30	49.20	168709
2017-03-17	49.25	50.25	49.25	50.20	385652
2017-03-20	50.45	50.75	49.60	50.55	246707
2017-03-21	50.75	50.85	50.05	50.55	169838
2017-03-22	50.55	50.75	50.00	50.40	103972
2017-03-23	50.50	50.95	50.32	50.50	128958
2017-03-24	50.50	50.85	50.40	50.45	199919
2017-03-27	50.60	50.70	50.25	50.50	154072
2017-03-28	50.50	50.70	50.30	49.80	174064
2017-03-29	49.90	50.40	49.60	50.05	166160
2017-03-30	49.95	50.28	49.80	49.85	133848
2017-03-31	50.00	50.15	49.55	49.95	137748
2017-04-03	49.95	50.55	49.85	50.35	130326
2017-04-04	50.55	50.70	50.18	50.60	162884
2017-04-05	50.70	50.75	50.00	50.20	132400
2017-04-06	50.10	50.50	49.50	50.50	154221
2017-04-07	50.25	50.63	50.05	50.25	84594
2017-04-10	50.25	50.58	50.10	50.40	196182
2017-04-11	50.60	51.45	50.43	51.35	145839
2017-04-12	51.30	51.40	50.55	51.25	93049
2017-04-13	51.25	52.40	51.00	52.30	181225
2017-04-17	52.55	53.13	52.15	53.10	160449
2017-04-18	53.15	53.30	52.60	53.20	135472
2017-04-19	53.20	54.25	53.00	53.55	152055
2017-04-20	53.80	54.60	53.55	53.85	168789
2017-04-21	53.85	54.20	53.55	54.10	123438
2017-04-24	54.75	55.25	54.12	54.75	207482
2017-04-25	54.70	55.65	54.50	54.85	191468
2017-04-26	54.85	55.45	54.40	55.10	196681
2017-04-27	55.00	55.10	54.40	54.65	166077
2017-04-28	51.75	54.30	49.05	53.00	545297
2017-05-01	52.90	54.85	52.50	54.50	132864
2017-05-02	54.50	54.65	53.40	53.65	149950
2017-05-03	53.65	54.00	53.05	53.65	112660
2017-05-04	53.60	53.75	51.75	52.05	214453
2017-05-05	52.35	53.25	52.15	52.80	160451
2017-05-08	52.95	53.20	52.20	52.70	114688
2017-05-09	52.60	52.90	51.40	51.70	148569
2017-05-10	51.50	52.30	51.45	52.10	130033
2017-05-11	52.60	52.70	52.00	52.20	128195
2017-05-12	52.20	52.25	51.75	51.95	96145
2017-05-15	51.95	52.10	51.95	52.00	159980
2017-05-16	52.10	52.10	51.75	51.80	113364
2017-05-17	51.85	51.85	51.25	51.50	124218
2017-05-18	51.25	51.70	51.25	51.55	148373
2017-05-19	51.65	51.85	51.40	51.50	174841
2017-05-22	51.60	51.75	51.20	51.30	251068
2017-05-23	51.55	52.05	51.45	52.00	233378
2017-05-24	52.55	52.60	52.05	52.15	210395
2017-05-25	52.25	52.38	51.60	51.00	283402
2017-05-26	51.00	51.20	50.30	50.50	225131
2017-05-30	50.75	50.86	50.10	50.15	150580
2017-05-31	50.15	50.50	49.85	50.25	261184
2017-06-01	50.35	50.56	50.15	50.20	246607
2017-06-02	50.20	50.70	50.20	50.50	180546
2017-06-05	50.50	50.70	49.90	50.45	159772
2017-06-06	50.45	50.45	50.00	50.25	85919
2017-06-07	50.35	50.50	50.00	50.25	93035
2017-06-08	50.25	50.48	50.15	50.25	146293
2017-06-09	50.25	50.75	50.25	50.50	341370
2017-06-12	50.50	50.80	50.30	50.45	221380
2017-06-13	50.50	50.60	50.10	50.30	215580
2017-06-14	50.70	50.70	50.30	50.50	284149
2017-06-15	50.50	50.65	50.25	50.40	284811
2017-06-16	50.25	50.55	50.20	50.25	388200
2017-06-19	50.50	50.65	50.31	50.40	255650
2017-06-20	50.45	50.70	50.30	50.35	168479
2017-06-21	50.55	50.70	50.25	50.35	179512
2017-06-22	50.45	50.63	50.15	50.30	149013
2017-06-23	50.40	50.70	50.30	50.60	353526
2017-06-26	50.65	51.70	50.65	51.65	230661
2017-06-27	51.65	51.95	50.60	50.15	219361
2017-06-28	50.00	50.50	49.40	49.70	278615
2017-06-29	49.65	50.08	49.05	49.65	224765
2017-06-30	49.65	49.72	49.10	49.30	114811
2017-07-03	49.35	50.25	49.35	50.25	120852
2017-07-05	50.20	50.85	50.10	50.25	148414
2017-07-06	50.25	50.45	49.93	50.10	76450
2017-07-07	50.15	50.50	49.75	50.35	119003
2017-07-10	50.25	50.95	50.10	50.35	153978
2017-07-11	50.55	50.90	50.20	50.80	118719
2017-07-12	50.80	51.33	50.80	51.20	126975
2017-07-13	51.15	51.20	49.25	49.55	481057
2017-07-14	49.65	50.25	49.60	49.85	224608
2017-07-17	50.00	50.68	49.90	50.10	173947
2017-07-18	50.05	50.10	48.58	48.85	343856
2017-07-19	49.00	49.20	48.50	49.05	164080
2017-07-20	49.05	49.30	48.78	49.05	176421
2017-07-21	49.05	49.20	48.55	49.15	157671
2017-07-24	49.15	49.25	48.70	48.70	170377
2017-07-25	48.70	48.90	48.20	48.45	179468
2017-07-26	48.50	48.80	48.45	48.05	213239
2017-07-27	48.25	48.30	47.30	47.75	230709
2017-07-28	47.60	47.70	46.85	47.05	284493
2017-07-31	47.00	47.90	46.75	47.65	180246
2017-08-01	47.00	48.10	45.90	47.85	447715
2017-08-02	47.75	48.20	47.65	48.00	172435
2017-08-03	47.85	48.08	47.25	47.35	217435
2017-08-04	47.40	47.70	46.95	47.30	134279
2017-08-07	47.50	47.70	47.10	47.45	103543
2017-08-08	47.30	47.95	47.30	47.85	100636
2017-08-09	47.75	48.08	47.65	47.95	74778
2017-08-10	47.90	48.15	47.53	47.85	102929
2017-08-11	47.45	48.15	47.45	47.90	123323
2017-08-14	48.00	48.75	47.80	48.25	184167
2017-08-15	48.25	48.50	47.80	48.30	117839
2017-08-16	48.20	48.65	48.10	48.35	88848
2017-08-17	48.20	48.58	48.10	48.15	109317
2017-08-18	48.00	48.75	47.85	48.70	149009
2017-08-21	48.80	48.85	48.45	48.80	99707
2017-08-22	48.80	50.20	48.80	49.85	355078
2017-08-23	49.85	49.90	49.00	49.20	133910
2017-08-24	49.30	49.75	48.95	49.50	143251
2017-08-25	49.65	49.70	49.05	49.30	130504
2017-08-28	49.35	49.55	49.05	48.65	211862
2017-08-29	48.60	48.65	47.85	48.25	163581
2017-08-30	48.25	48.55	47.90	48.20	104312
2017-08-31	48.35	48.70	48.00	48.35	94148
2017-09-01	48.15	49.00	48.10	48.90	125495
2017-09-05	48.95	49.30	48.25	48.30	139878
2017-09-06	48.40	48.80	48.10	48.15	123113
2017-09-07	48.15	48.60	48.00	48.35	75499
2017-09-08	48.40	48.58	48.20	48.35	91047
2017-09-11	48.40	49.35	48.40	49.05	161302
2017-09-12	49.05	49.75	49.05	49.50	138511
2017-09-13	49.50	49.50	48.80	49.20	122530
2017-09-14	49.45	49.65	48.95	49.40	166428
2017-09-15	49.45	49.90	49.15	49.80	744161
2017-09-18	49.80	50.40	49.50	50.35	248244
2017-09-19	50.25	50.50	50.05	50.45	181451
2017-09-20	50.40	50.65	50.00	50.45	142411
2017-09-21	50.40	50.60	50.05	50.20	144921
2017-09-22	50.20	50.65	50.18	50.45	132450
2017-09-25	50.55	50.90	50.30	50.85	128064
2017-09-26	50.90	51.25	50.55	51.05	178319
2017-09-27	51.10	51.50	50.72	50.70	197580
2017-09-28	50.65	51.00	50.00	50.95	148288
2017-09-29	50.90	51.18	50.65	50.95	153913
2017-10-02	50.95	51.25	50.60	51.00	141430
2017-10-03	51.05	51.30	50.45	51.20	134403
2017-10-04	51.30	51.35	50.93	51.25	86248
2017-10-05	51.30	51.90	51.30	51.75	134615
2017-10-06	51.50	51.78	51.03	51.55	142132
2017-10-09	51.65	52.10	51.40	51.85	2084489
2017-10-10	52.10	52.10	51.33	51.60	116336
2017-10-11	51.60	51.80	51.25	51.60	121697
2017-10-12	51.50	51.80	51.20	51.80	117987
2017-10-13	51.95	51.98	51.55	51.95	105397
2017-10-16	52.00	52.25	51.98	52.15	128618
2017-10-17	52.30	52.35	51.90	52.15	128123
2017-10-18	52.00	52.20	51.85	51.95	78517
2017-10-19	52.00	52.00	51.35	51.60	198694
2017-10-20	51.65	51.75	51.30	51.45	131668
2017-10-23	51.50	51.60	50.80	51.00	163678
2017-10-24	51.10	51.20	50.55	50.55	187468
2017-10-25	50.45	51.00	50.00	50.25	232003
2017-10-26	50.35	50.65	49.30	49.55	227685
2017-10-27	50.20	51.90	50.00	50.90	360730
2017-10-30	51.00	51.05	49.35	49.70	355899
2017-10-31	49.90	50.70	49.70	49.80	217819
2017-11-01	49.90	50.30	49.10	49.45	231486
2017-11-02	49.45	49.55	48.65	49.25	179927
2017-11-03	49.35	49.35	48.35	48.60	220117
2017-11-06	48.60	48.60	47.20	48.55	318289
2017-11-07	48.55	49.00	48.10	48.85	186867
2017-11-08	48.90	49.40	48.85	49.15	179859
2017-11-09	49.20	49.35	48.85	49.00	211203
2017-11-10	49.10	49.35	48.80	48.95	182475
2017-11-13	49.00	49.10	48.85	49.00	176013
2017-11-14	49.00	49.15	48.85	49.00	167916
2017-11-15	48.90	49.00	48.50	48.50	163954
2017-11-16	48.55	48.85	48.25	48.55	123451
2017-11-17	48.60	48.89	48.55	48.75	154109
2017-11-20	48.80	49.20	48.65	49.10	342315
2017-11-21	49.00	49.50	49.00	49.35	215016
2017-11-22	49.40	49.70	49.40	49.55	177919
2017-11-24	49.65	49.80	49.45	49.45	139813
2017-11-27	49.60	49.80	49.30	49.35	261915
2017-11-28	49.40	49.45	48.60	47.95	322925
2017-11-29	48.00	48.28	47.78	47.90	236014
2017-11-30	47.80	48.04	47.38	47.40	227558
2017-12-01	47.30	47.75	46.80	47.60	292472
2017-12-04	47.80	48.20	47.55	47.65	149666
2017-12-05	47.60	48.00	47.50	47.60	127126
2017-12-06	47.70	47.85	47.50	47.75	176902
2017-12-07	47.70	47.95	47.35	47.75	241790
2017-12-08	47.90	48.03	47.70	47.80	196771
2017-12-11	47.80	47.93	47.60	47.65	181720
2017-12-12	47.60	47.75	47.15	47.30	246137
2017-12-13	47.30	47.85	47.20	47.70	253702
2017-12-14	47.70	48.08	47.50	47.70	287702
2017-12-15	47.70	48.10	47.70	47.90	409408
2017-12-18	48.00	48.15	47.35	47.45	357795
2017-12-19	47.50	47.50	46.00	46.00	445562
2017-12-20	46.30	47.20	46.20	46.75	258858
2017-12-21	46.85	47.50	46.80	47.25	202409
2017-12-22	47.35	47.35	46.81	47.05	187433
2017-12-26	47.30	47.60	47.05	47.35	207049
2017-12-27	47.40	47.53	47.25	46.80	215891
2017-12-28	47.00	47.23	46.50	47.05	191097
2017-12-29	47.00	47.05	46.38	46.40	252323
2018-01-02	46.50	46.65	45.95	46.15	266399
2018-01-03	46.00	46.35	45.15	45.20	301186
2018-01-04	45.25	45.85	45.25	45.60	159753
2018-01-05	45.60	45.80	45.30	45.55	148338
2018-01-08	45.60	46.00	45.25	45.35	261328
2018-01-09	45.35	45.45	43.65	43.70	502063
2018-01-10	43.70	43.75	42.75	43.45	358118
2018-01-11	39.25	41.35	39.25	40.20	1193919
2018-01-12	40.15	40.35	39.20	39.35	614317
2018-01-16	39.00	39.60	39.00	39.15	422075
2018-01-17	39.15	39.55	38.95	39.25	278378
2018-01-18	39.35	39.40	39.05	39.25	228235
2018-01-19	39.15	39.50	39.08	39.45	212562
2018-01-22	39.50	40.75	39.50	40.50	343183
2018-01-23	40.65	41.58	40.50	40.75	237761
2018-01-24	40.75	41.00	40.53	40.55	151636
2018-01-25	40.55	41.03	40.30	40.65	145436
2018-01-26	40.65	40.90	40.30	40.40	141123
2018-01-29	40.45	40.50	39.23	39.20	322586
2018-01-30	39.15	39.35	38.81	39.25	203429
2018-01-31	39.45	39.45	37.35	37.90	566456
2018-02-01	37.65	38.48	37.63	37.95	258103
2018-02-02	37.75	37.75	36.90	37.15	288286
2018-02-05	37.00	37.15	35.35	35.85	617406
2018-02-06	35.00	36.55	34.60	36.25	532229
2018-02-07	36.30	37.30	36.30	36.50	172778
2018-02-08	36.55	36.65	36.00	36.05	158282
2018-02-09	36.50	36.50	33.83	35.50	640097
2018-02-12	35.55	37.05	35.15	36.70	329139
2018-02-13	36.65	37.20	36.11	37.00	171062
2018-02-14	36.75	36.90	36.40	36.70	206321
2018-02-15	36.90	37.95	36.75	37.75	205312
2018-02-16	37.70	38.30	37.70	38.15	139951
2018-02-20	38.00	38.30	37.10	37.20	185368
2018-02-21	37.30	37.78	37.00	37.05	145136
2018-02-22	37.25	37.25	36.90	37.20	107164
2018-02-23	37.50	38.20	37.40	38.00	184397
2018-02-26	38.05	38.25	37.50	37.70	200957
2018-02-27	37.55	37.70	36.20	36.35	232193
2018-02-28	36.15	36.75	35.95	35.95	184962
2018-03-01	35.95	36.35	35.65	36.35	263647
2018-03-02	36.05	37.00	35.80	36.95	174388
2018-03-05	36.90	37.70	36.80	37.45	207668
2018-03-06	37.45	37.73	37.05	37.70	118869
2018-03-07	37.50	38.05	37.45	37.95	137597
2018-03-08	38.05	38.05	37.35	37.80	170564
2018-03-09	35.00	35.88	34.15	35.50	1092489
2018-03-12	35.55	37.32	35.45	36.90	349967
2018-03-13	36.90	37.45	36.80	37.05	224259
2018-03-14	37.15	37.60	37.10	37.15	190299
2018-03-15	37.30	37.35	36.30	36.45	161063
2018-03-16	36.50	37.20	36.45	37.10	350010
2018-03-19	37.10	37.25	36.55	36.80	170609
2018-03-20	36.85	37.15	36.60	36.60	94751
2018-03-21	36.60	37.00	36.60	36.65	105511
2018-03-22	36.60	37.18	36.55	36.80	118344
2018-03-23	36.90	37.15	36.50	36.50	123366
2018-03-26	36.70	37.00	36.60	36.85	123192
2018-03-27	36.95	37.40	36.65	36.65	166511
2018-03-28	36.60	36.75	36.10	36.65	161966
2018-03-29	36.50	37.25	36.50	36.85	239671
2018-04-02	36.65	37.10	36.45	36.60	112238
2018-04-03	36.60	37.25	36.45	37.10	140345
2018-04-04	36.90	37.30	36.85	37.25	80768
2018-04-05	37.30	37.40	37.05	37.25	75912
2018-04-06	37.10	37.73	37.05	37.35	118632
2018-04-09	37.30	37.60	37.13	37.20	72185
2018-04-10	37.40	37.45	37.15	37.25	106485
2018-04-11	37.30	37.35	37.00	37.15	69725
2018-04-12	37.15	37.15	36.75	36.85	74741
2018-04-13	36.85	37.10	36.20	36.30	150154
2018-04-16	36.35	36.90	36.18	36.70	114738
2018-04-17	36.75	37.15	36.60	37.05	74788
2018-04-18	37.05	37.55	37.05	37.15	110927
2018-04-19	37.10	37.45	37.00	37.10	69231
2018-04-20	37.00	37.40	37.00	37.05	86946
2018-04-23	37.20	37.30	37.10	37.15	72491
2018-04-24	37.15	37.60	37.10	37.35	113733
2018-04-25	37.35	37.80	37.25	37.70	134079
2018-04-26	37.65	38.10	37.58	37.45	203430
2018-04-27	37.20	37.55	36.20	36.60	212570
2018-04-30	36.50	36.60	35.00	35.00	434292
2018-05-01	34.80	35.35	34.65	35.20	237526
2018-05-02	35.10	35.98	35.10	35.60	148823
2018-05-03	35.65	35.70	35.00	35.60	130668
2018-05-04	35.60	36.15	35.60	36.10	121417
2018-05-07	36.10	36.30	35.95	36.10	98388
2018-05-08	36.20	36.25	35.60	35.60	116328
2018-05-09	35.50	35.73	35.40	35.55	108764
2018-05-10	35.60	35.95	35.50	35.55	145566
2018-05-11	35.65	36.00	35.65	35.90	103071
2018-05-14	35.90	36.13	35.80	35.80	108855
2018-05-15	35.80	36.08	35.70	35.95	79121
2018-05-16	36.00	36.15	35.85	36.05	98402
2018-05-17	36.10	36.10	35.90	35.90	103831
2018-05-18	36.00	36.25	35.85	36.15	93122
2018-05-21	36.25	36.75	36.10	36.65	124709
2018-05-22	36.60	36.90	36.60	36.85	122299
2018-05-23	36.80	37.35	36.70	37.20	137925
2018-05-24	37.25	37.25	36.75	37.10	125491
2018-05-25	37.10	37.10	36.90	37.00	85479
2018-05-29	37.00	37.70	36.95	37.05	321914
2018-05-30	37.00	37.30	36.80	37.25	133718
2018-05-31	37.25	37.29	36.70	36.85	96257
2018-06-01	36.75	36.83	36.25	36.60	120152
2018-06-04	36.70	37.15	36.55	37.15	169730
2018-06-05	37.15	37.15	36.75	36.80	65432
2018-06-06	36.80	36.84	36.40	36.45	97919
2018-06-07	36.55	36.98	36.50	36.70	69605
2018-06-08	36.70	37.00	36.70	36.90	62569
2018-06-11	37.00	37.00	36.65	36.90	95881
2018-06-12	36.90	37.10	36.75	37.00	73803
2018-06-13	37.00	37.10	36.61	36.80	90641
2018-06-14	36.85	37.40	36.75	37.10	120154
2018-06-15	37.05	37.25	36.85	36.90	173318
2018-06-18	36.90	37.50	36.90	37.45	92456
2018-06-19	37.40	37.50	37.25	37.30	108240
2018-06-20	37.30	38.35	37.10	38.25	255580
2018-06-21	38.40	38.55	38.10	38.45	131808
2018-06-22	38.50	39.08	38.40	38.85	234620
2018-06-25	39.00	39.24	38.55	38.60	129103
2018-06-26	38.70	38.90	38.20	38.70	145183
2018-06-27	38.75	38.78	37.85	37.40	130396
2018-06-28	37.65	37.65	37.10	37.50	78384
2018-06-29	37.45	37.80	37.25	37.60	113607
2018-07-02	37.25	37.65	37.25	37.60	95997
2018-07-03	37.75	38.45	37.75	38.30	87508
2018-07-05	38.40	38.60	38.18	38.35	92902
2018-07-06	38.40	39.10	38.40	38.65	112080
2018-07-09	38.70	38.75	38.35	38.50	64702
2018-07-10	38.55	38.83	38.15	38.60	142465
2018-07-11	38.50	39.00	38.10	38.90	96001
2018-07-12	39.00	39.00	38.60	38.85	61907
2018-07-13	38.85	39.00	38.73	38.90	69844
2018-07-16	38.90	39.70	38.85	39.70	153543
2018-07-17	39.70	40.35	39.70	40.10	198961
2018-07-18	40.10	40.25	39.73	39.90	87654
2018-07-19	40.00	40.73	39.80	40.60	151857
2018-07-20	40.55	40.75	40.15	40.20	149139
2018-07-23	40.20	40.80	40.10	40.50	158094
2018-07-24	40.65	40.95	40.40	40.80	192983
2018-07-25	40.85	41.65	40.84	41.45	178738
2018-07-26	41.45	41.75	40.80	41.15	229855
2018-07-27	40.45	40.65	37.95	40.60	459177
2018-07-30	39.90	40.70	39.75	40.45	172634
2018-07-31	40.30	40.95	40.13	40.65	146707
2018-08-01	40.50	40.50	39.60	40.35	175918
2018-08-02	40.15	40.60	40.15	40.35	130336
2018-08-03	40.35	40.45	39.80	40.15	96693
2018-08-06	40.00	40.05	39.75	40.00	78731
2018-08-07	40.00	40.00	39.50	39.65	90351
2018-08-08	39.75	39.85	39.45	39.80	90706
2018-08-09	39.90	40.20	39.80	40.10	78246
2018-08-10	40.10	40.15	39.78	39.90	87396
2018-08-13	40.00	40.40	39.80	40.30	88557
2018-08-14	40.40	40.65	40.21	40.40	80020
2018-08-15	40.45	40.70	40.35	40.40	109076
2018-08-16	39.55	39.95	38.65	38.75	376939
2018-08-17	38.75	39.35	38.75	39.00	146527
2018-08-20	39.00	39.45	38.80	39.10	159681
2018-08-21	39.10	39.75	39.05	39.60	134677
2018-08-22	39.65	39.85	39.30	39.40	133606
2018-08-23	39.45	39.75	39.30	39.55	85323
2018-08-24	39.65	39.90	39.33	39.80	111821
2018-08-27	39.85	40.10	39.75	39.75	115383
2018-08-28	39.80	40.00	39.67	39.95	73302
2018-08-29	39.80	40.25	39.80	39.75	133253
2018-08-30	39.95	40.15	39.50	39.85	130757
2018-08-31	39.75	39.80	39.60	39.70	48225
2018-09-04	39.60	39.85	39.45	39.55	87523
2018-09-05	39.60	39.90	39.50	39.70	137971
2018-09-06	39.75	39.80	39.60	39.70	156687
2018-09-07	39.60	39.85	39.52	39.75	52035
2018-09-10	39.75	39.75	39.35	39.40	73133
2018-09-11	39.35	39.40	38.85	38.90	115171
2018-09-12	38.80	38.85	37.10	38.20	256988
2018-09-13	38.25	38.25	37.35	37.50	128680
2018-09-14	37.40	37.45	36.38	36.45	228192
2018-09-17	36.50	37.65	36.40	37.60	183912
2018-09-18	37.50	37.65	37.40	37.50	79561
2018-09-19	37.50	37.70	37.25	37.25	89800
2018-09-20	37.30	37.55	37.00	37.40	77845
2018-09-21	37.25	37.78	37.25	37.55	329305
2018-09-24	37.60	37.65	37.30	37.35	64892
2018-09-25	37.40	37.78	37.35	37.50	82416
2018-09-26	37.50	37.55	37.10	36.70	56630
2018-09-27	36.80	37.05	36.15	36.25	140123
2018-09-28	36.30	36.65	36.25	36.25	74248
2018-10-01	36.20	36.50	36.00	36.35	118388
2018-10-02	36.15	36.55	36.10	36.10	97271
2018-10-03	36.05	36.25	35.60	35.60	126317
2018-10-04	35.60	35.80	34.55	34.70	180858
2018-10-05	34.70	34.96	34.40	34.80	106680
2018-10-08	34.80	35.45	34.80	34.95	93103
2018-10-09	35.00	35.45	34.95	35.20	66000
2018-10-10	35.30	35.85	35.25	35.25	123367
2018-10-11	35.15	35.15	34.05	34.05	172595
2018-10-12	34.25	34.40	33.25	33.30	165047
2018-10-15	33.40	34.30	33.30	34.25	111412
2018-10-16	34.40	34.95	33.95	34.95	146601
2018-10-17	34.95	34.95	34.35	34.70	61821
2018-10-18	34.75	35.10	34.50	34.50	56288
2018-10-19	34.45	34.90	34.13	34.55	123138
2018-10-22	34.65	34.95	33.93	34.30	87679
2018-10-23	34.10	34.20	33.15	33.90	85880
2018-10-24	33.95	34.50	33.85	34.25	63727
2018-10-25	34.15	34.80	34.00	34.60	88827
2018-10-26	33.15	33.40	31.55	32.95	549405
2018-10-29	32.75	33.60	32.45	32.35	239781
2018-10-30	32.35	33.35	31.45	31.90	242553
2018-10-31	31.85	33.10	31.85	32.70	162198
2018-11-01	32.80	33.10	32.40	33.00	137260
2018-11-02	33.00	33.20	32.70	33.00	153300
2018-11-05	33.00	33.45	32.73	32.90	171483
2018-11-06	32.90	33.20	32.83	33.05	82036
2018-11-07	33.20	33.50	32.98	33.25	113454
2018-11-08	33.60	33.60	33.00	33.10	79397
2018-11-09	33.15	33.30	33.00	33.15	92024
2018-11-12	33.15	33.35	32.85	32.85	75735
2018-11-13	32.90	33.35	32.85	32.95	77662
2018-11-14	32.95	33.20	32.85	33.10	67492
2018-11-15	32.90	33.17	32.40	33.10	95186
2018-11-16	32.95	33.50	32.95	33.50	68777
2018-11-19	33.55	33.85	33.45	33.70	75974
2018-11-20	33.70	33.70	33.00	33.40	134603
2018-11-21	33.40	34.00	33.25	33.80	70630
2018-11-23	33.70	33.75	33.35	33.50	33870
2018-11-26	33.65	33.78	33.30	33.45	88619
2018-11-27	33.55	33.95	33.45	33.70	113925
2018-11-28	33.75	34.43	33.55	33.60	149313
2018-11-29	33.65	34.10	33.60	33.95	85527
2018-11-30	33.85	33.93	33.45	33.85	104245
2018-12-03	33.90	33.95	33.40	33.70	81718
2018-12-04	33.65	33.65	32.80	32.85	103960
2018-12-06	32.80	33.05	32.35	33.05	129101
2018-12-07	33.15	33.25	32.75	33.05	61785
2018-12-10	33.15	33.45	32.27	32.55	113245
2018-12-11	32.75	33.00	32.60	32.90	137683
2018-12-12	33.00	33.00	32.60	32.75	77617
2018-12-13	32.75	32.99	32.60	32.90	110192
2018-12-14	32.85	33.25	32.80	32.95	66693
2018-12-17	32.95	32.95	30.20	30.35	419356
2018-12-18	30.85	31.85	30.75	31.25	237072
2018-12-19	31.70	31.75	30.78	30.95	202060
2018-12-20	31.00	31.05	29.15	29.60	403532
2018-12-21	29.60	30.95	29.60	29.90	691330
2018-12-24	29.95	30.30	29.83	29.85	183026
2018-12-26	30.00	31.75	29.95	31.70	248936
2018-12-27	31.50	32.30	30.80	31.85	231806
2018-12-28	31.95	32.40	31.73	32.20	189303
2018-12-31	32.15	32.35	31.55	31.95	165319
2019-01-02	31.70	32.10	31.15	32.00	120458
2019-01-03	31.95	32.70	31.90	32.45	89514
2019-01-04	32.65	33.55	32.25	33.30	152990
2019-01-07	33.40	34.20	33.15	33.90	185923
2019-01-08	33.90	34.30	33.65	33.85	122494
2019-01-09	33.95	34.10	32.95	33.70	109463
2019-01-10	33.75	34.10	33.45	33.95	103390
2019-01-11	33.60	33.83	33.20	33.75	96517
2019-01-14	33.70	33.90	33.45	33.55	62947
2019-01-15	33.65	33.80	33.45	33.60	72238
2019-01-16	33.65	34.20	33.60	34.05	106281
2019-01-17	34.10	34.20	33.65	33.75	114102
2019-01-18	33.80	34.08	33.75	33.95	95589
2019-01-22	33.90	34.15	33.80	33.95	105974
2019-01-23	34.10	34.28	33.90	34.10	76256
2019-01-24	34.15	34.38	33.94	34.25	81728
2019-01-25	34.45	35.30	34.20	34.70	134296
2019-01-28	34.65	35.05	34.60	34.95	129774
2019-01-29	35.05	35.25	34.75	34.80	186149
2019-01-30	35.00	35.20	34.40	34.95	130384
2019-01-31	34.95	35.10	34.40	34.70	102088
2019-02-01	34.50	34.98	34.35	34.90	76744
2019-02-04	34.90	35.00	34.10	35.00	154924
2019-02-05	35.05	35.15	34.85	35.05	130240
2019-02-06	35.10	35.10	34.95	35.05	59423
2019-02-07	35.10	35.10	34.70	34.80	55750
2019-02-08	34.95	34.95	34.50	34.70	60599
2019-02-11	34.75	35.25	34.68	35.10	112867
2019-02-12	35.10	35.75	34.98	35.60	163651
2019-02-13	35.60	35.75	35.25	35.50	86332
2019-02-14	35.40	35.60	35.30	35.35	63935
2019-02-15	35.35	35.53	35.20	35.35	74473
2019-02-19	35.35	35.50	35.15	35.40	106394
2019-02-20	35.40	35.40	35.10	35.20	91738
2019-02-21	35.20	35.45	35.05	35.10	111687
2019-02-22	33.60	35.75	33.28	35.00	262961
2019-02-25	35.00	35.08	34.60	34.85	196938
2019-02-26	35.00	35.00	34.50	34.40	161043
2019-02-27	34.45	34.65	33.65	33.70	162254
2019-02-28	33.65	33.78	33.28	33.40	135777
2019-03-01	33.40	33.85	33.30	33.65	99390
2019-03-04	33.70	33.75	33.25	33.40	93659
2019-03-05	33.50	33.90	33.25	33.50	104014
2019-03-06	33.60	33.64	33.10	33.30	78602
2019-03-07	33.30	33.55	33.15	33.15	59610
2019-03-08	33.10	33.55	33.10	33.40	60320
2019-03-11	33.50	33.85	33.35	33.75	69239
2019-03-12	33.75	33.95	33.60	33.65	36892
2019-03-13	33.65	33.90	33.60	33.60	63819
2019-03-14	33.55	33.80	33.45	33.50	78010
2019-03-15	33.50	34.00	33.48	33.90	231592
2019-03-18	33.95	34.35	33.85	34.30	80028
2019-03-19	34.35	34.35	34.05	34.05	78311
2019-03-20	34.05	34.13	33.63	33.75	82936
2019-03-21	33.80	34.30	33.80	34.10	86111
2019-03-22	34.10	34.15	33.80	33.85	110934
2019-03-25	33.80	34.25	33.80	33.95	114882
2019-03-26	34.10	34.15	33.90	33.95	100898
2019-03-27	34.05	34.05	33.65	33.30	126402
2019-03-28	33.45	33.55	32.80	32.90	175798
2019-03-29	33.10	33.15	32.88	32.90	175976
2019-04-01	32.95	33.05	32.40	32.80	130927
2019-04-02	32.80	33.05	32.50	32.80	161263
2019-04-03	32.75	32.95	32.65	32.80	110659
2019-04-04	32.70	32.90	32.62	32.85	72633
2019-04-05	32.90	32.95	32.75	32.85	91904
2019-04-08	32.95	33.25	32.85	33.20	79840
2019-04-09	33.15	33.70	33.15	33.40	95830
2019-04-10	33.60	33.60	33.35	33.50	54968
2019-04-11	33.50	33.60	33.35	33.40	40633
2019-04-12	33.60	33.60	33.30	33.50	47067
2019-04-15	33.55	33.85	33.50	33.65	80236
2019-04-16	33.75	34.05	33.70	34.00	74062
2019-04-17	34.05	34.45	33.95	34.40	108491
2019-04-18	34.35	34.45	34.13	34.15	47990
2019-04-22	34.15	34.15	33.90	34.10	72206
2019-04-23	34.30	34.35	34.15	34.25	81566
2019-04-24	34.25	34.55	34.25	34.45	177563
2019-04-25	34.25	34.30	33.45	33.65	130928
2019-04-26	34.00	35.00	33.78	33.70	511837
2019-04-29	33.60	33.70	33.10	33.15	177814
2019-04-30	33.15	33.25	32.70	32.85	162805
2019-05-01	33.00	33.20	32.70	32.80	149179
2019-05-02	32.80	33.00	32.30	32.45	111931
2019-05-03	32.45	32.78	32.45	32.70	76247
2019-05-06	32.50	32.85	32.40	32.70	92818
2019-05-07	32.65	32.85	32.45	32.60	80189
2019-05-08	32.65	32.75	32.35	32.35	66779
2019-05-09	32.35	32.65	31.85	32.25	126872
2019-05-10	32.20	32.50	32.00	32.20	53216
2019-05-13	32.15	32.15	31.75	31.85	77729
2019-05-14	31.85	32.08	31.85	32.00	54668
2019-05-15	32.00	32.30	31.85	32.15	69407
2019-05-16	32.15	32.75	32.15	32.55	83998
2019-05-17	32.40	32.53	32.25	32.30	82600
2019-05-20	32.30	32.45	32.00	32.15	89642
2019-05-21	32.35	32.70	32.10	32.55	83872
2019-05-22	32.55	32.60	32.25	32.55	63091
2019-05-23	32.40	32.75	32.40	32.65	84113
2019-05-24	32.65	32.80	32.65	32.75	77180
2019-05-28	32.85	32.90	32.25	32.25	100541
2019-05-29	32.30	32.35	31.65	31.50	138448
2019-05-30	31.65	31.85	30.54	30.70	103097
2019-05-31	30.55	30.56	30.05	30.40	109033
2019-06-03	30.50	31.30	30.35	31.00	81010
2019-06-04	31.15	31.30	30.87	31.25	59322
2019-06-05	31.30	31.40	31.10	31.20	59664
2019-06-06	31.20	31.35	30.80	31.20	69528
2019-06-07	31.20	31.30	30.80	31.20	81797
2019-06-10	31.10	31.25	30.90	31.05	78400
2019-06-11	31.05	31.15	30.90	31.00	50867
2019-06-12	30.85	31.65	30.85	31.45	59075
2019-06-13	31.40	31.75	31.40	31.70	46828
2019-06-14	31.85	32.20	31.75	32.00	74042
2019-06-17	32.10	32.25	31.90	31.95	79785
2019-06-18	32.00	32.15	31.80	32.00	86032
2019-06-19	32.05	32.05	31.21	32.00	120413
2019-06-20	32.15	32.15	31.80	32.00	70817
2019-06-21	32.00	32.05	31.75	31.75	166807
2019-06-24	31.90	32.20	31.75	31.75	111928
2019-06-25	31.80	32.03	31.75	31.75	99305
2019-06-26	31.90	32.05	31.75	31.50	139758
2019-06-27	31.95	31.95	31.65	31.85	111536
2019-06-28	31.90	32.10	31.75	31.80	281454
2019-07-01	31.80	32.10	31.75	31.80	113195
2019-07-02	31.80	31.99	31.50	31.55	69389
2019-07-03	31.55	31.80	31.55	31.75	60167
2019-07-05	31.65	31.80	31.55	31.75	71344
2019-07-08	31.80	31.85	31.73	31.75	70838
2019-07-09	31.75	31.95	31.75	31.95	193812
2019-07-10	32.00	32.45	31.95	32.15	108614
2019-07-11	32.20	32.30	31.80	32.05	78932
2019-07-12	32.10	32.45	32.05	32.35	73165
2019-07-15	32.40	32.80	32.35	32.70	94693
2019-07-16	32.70	33.03	32.70	32.80	76763
2019-07-17	32.80	32.90	32.40	32.80	65874
2019-07-18	32.80	32.90	32.60	32.90	67244
2019-07-19	32.80	33.25	32.80	33.15	66453
2019-07-22	33.20	33.70	33.00	33.70	140555
2019-07-23	33.65	33.65	33.30	33.60	82323
2019-07-24	33.60	33.90	33.45	33.90	83129
2019-07-25	33.90	34.05	33.50	33.80	100491
2019-07-26	33.75	34.25	33.60	34.10	166157
2019-07-29	34.20	34.70	34.20	34.00	187764
2019-07-30	33.85	34.25	33.75	34.10	106024
2019-07-31	31.55	31.70	30.60	30.95	1593568
2019-08-01	31.20	31.75	30.95	31.00	367510
2019-08-02	31.25	31.30	30.65	30.65	293993
2019-08-05	30.65	30.70	29.95	30.55	297131
2019-08-06	30.55	30.93	30.50	30.80	156857
2019-08-07	30.65	30.95	30.50	30.85	138203
2019-08-08	30.85	31.20	30.80	31.20	135028
2019-08-09	31.05	31.40	30.90	31.00	108934
2019-08-12	30.85	31.10	30.60	30.80	103469
2019-08-13	30.80	31.10	30.65	30.80	121953
2019-08-14	30.65	30.75	29.65	29.65	256924
2019-08-15	29.95	30.50	29.80	29.85	189541
2019-08-16	29.90	30.55	29.90	30.45	126146
2019-08-19	30.55	31.00	30.55	30.70	158640
2019-08-20	30.70	30.80	30.50	30.65	115759
2019-08-21	30.70	30.80	30.15	30.25	138198
2019-08-22	30.20	30.45	30.05	30.05	108985
2019-08-23	30.15	30.35	29.50	29.50	260670
2019-08-26	29.70	30.20	29.70	29.90	167932
2019-08-27	30.20	30.35	29.70	29.80	236288
2019-08-28	29.70	29.70	29.13	28.80	216341
2019-08-29	29.00	29.10	27.63	27.95	342220
2019-08-30	27.95	28.13	27.10	27.15	240887
2019-09-03	27.00	27.00	25.20	26.00	466620
2019-09-04	26.05	27.05	26.05	26.25	217160
2019-09-05	26.40	26.95	26.30	26.50	126626
2019-09-06	26.50	26.58	26.15	26.45	145103
2019-09-09	26.50	26.75	26.40	26.70	123837
2019-09-10	26.50	27.25	26.50	27.05	167587
2019-09-11	27.25	28.00	27.20	27.85	162415
2019-09-12	27.90	28.25	27.75	27.90	88250
2019-09-13	27.90	28.35	27.90	28.15	89574
2019-09-16	28.30	28.35	27.95	28.35	111158
2019-09-17	28.35	28.60	28.10	28.20	106892
2019-09-18	28.20	28.58	28.15	28.30	127374
2019-09-19	28.50	28.90	28.30	28.30	131276
2019-09-20	28.45	28.95	28.45	28.90	457773
2019-09-23	28.90	29.20	28.70	29.15	152341
2019-09-24	29.10	29.40	28.85	28.90	151440
2019-09-25	28.90	29.25	28.90	29.10	98124
2019-09-26	29.15	29.55	29.08	28.90	115373
2019-09-27	28.95	29.00	28.25	28.25	147812
2019-09-30	28.40	28.90	28.35	28.75	125390
2019-10-01	28.85	29.05	28.35	28.40	92861
2019-10-02	28.40	28.50	27.85	28.40	101281
2019-10-03	28.40	28.75	28.20	28.70	59567
2019-10-04	28.65	29.20	28.60	29.20	76228
2019-10-07	29.10	29.25	28.90	29.10	80025
2019-10-08	29.10	29.10	28.75	28.95	61669
2019-10-09	29.05	29.15	28.85	29.00	72550
2019-10-10	29.00	29.45	29.00	29.40	77271
2019-10-11	29.50	29.95	29.40	29.90	127607
2019-10-14	29.80	29.90	29.45	29.80	52575
2019-10-15	29.90	30.40	29.40	29.45	133608
2019-10-16	29.50	29.65	29.30	29.40	58642
2019-10-17	29.40	29.60	29.35	29.45	81752
2019-10-18	29.30	29.35	28.85	28.95	146112
2019-10-21	28.90	29.25	28.90	29.20	106929
2019-10-22	29.25	29.38	29.04	29.20	107052
2019-10-23	29.25	29.27	29.00	29.25	93369
2019-10-24	29.25	29.25	28.40	28.75	128840
2019-10-25	28.35	28.65	28.00	28.05	177653
2019-10-28	28.00	28.15	27.70	28.05	143721
2019-10-29	28.05	28.35	28.00	27.75	142479
2019-10-30	27.70	27.90	27.45	27.65	118946
2019-10-31	27.70	27.95	27.50	27.85	145449
2019-11-01	27.90	28.45	27.90	28.25	101617
2019-11-04	28.25	28.38	28.15	28.15	71263
2019-11-05	28.15	28.25	27.70	27.75	86429
2019-11-06	27.75	27.95	27.68	27.90	62900
2019-11-07	27.90	28.35	27.90	28.20	82746
2019-11-08	28.20	28.40	28.13	28.35	85596
2019-11-11	28.25	28.40	28.05	28.35	56305
2019-11-12	28.35	28.35	28.05	28.05	88089
2019-11-13	28.05	28.08	27.50	27.70	136490
2019-11-14	27.55	27.85	27.55	27.70	113572
2019-11-15	27.90	28.05	27.75	27.85	78261
2019-11-18	27.80	28.45	27.80	28.35	117885
2019-11-19	28.25	28.45	28.00	28.05	103034
2019-11-20	28.05	28.40	28.00	28.20	109069
2019-11-21	28.25	28.35	28.15	28.25	46352
2019-11-22	28.30	28.45	28.25	28.40	54522
2019-11-25	28.50	28.70	28.40	28.65	113313
2019-11-26	28.70	28.90	28.55	28.45	121669
2019-11-27	28.50	28.50	28.20	28.25	81772
2019-11-29	28.25	28.55	28.24	28.40	41032
2019-12-02	28.50	28.60	28.25	28.40	126463
2019-12-03	28.25	28.40	28.20	28.40	73456
2019-12-04	28.55	28.60	28.30	28.40	68029
2019-12-05	28.45	28.50	28.05	28.10	70764
2019-12-06	28.10	28.50	28.10	28.45	100970
2019-12-09	28.40	28.60	28.20	28.35	161315
2019-12-10	28.35	28.55	28.28	28.50	74377
2019-12-11	28.50	28.55	28.35	28.45	79954
2019-12-12	28.40	28.70	28.40	28.55	79588
2019-12-13	28.60	28.90	28.55	28.90	86513
2019-12-16	28.90	29.35	28.75	28.85	155618
2019-12-17	28.80	29.25	28.80	29.05	74144
2019-12-18	29.30	29.30	28.95	29.00	93769
2019-12-19	29.00	29.28	29.00	29.20	71553
2019-12-20	29.25	29.40	29.20	29.30	262676
2019-12-23	29.30	29.60	29.25	29.50	167932
2019-12-24	29.55	29.70	29.50	29.55	96593
2019-12-26	29.55	29.98	29.55	29.90	196628
2019-12-27	30.00	30.10	29.80	29.40	161782
2019-12-30	29.70	29.75	29.15	29.20	134465
2019-12-31	29.15	29.50	29.15	29.25	121399
2020-01-02	29.30	29.30	29.10	29.20	93738
2020-01-03	29.05	29.23	28.85	29.15	81181
2020-01-06	29.15	29.60	29.15	29.55	92821
2020-01-07	29.55	29.80	29.55	29.75	84425
2020-01-08	29.75	30.00	29.55	29.55	102269
2020-01-09	29.55	30.00	29.55	29.85	105348
2020-01-10	29.85	30.20	29.85	29.85	100969
2020-01-13	30.00	30.50	30.00	30.50	144913
2020-01-14	30.75	30.90	30.55	30.65	137073
2020-01-15	30.65	30.85	30.58	30.70	146859
2020-01-16	30.85	31.20	30.70	30.90	150491
2020-01-17	31.05	31.25	30.85	31.15	164809
2020-01-21	31.15	31.60	31.10	31.45	191433
2020-01-22	31.25	31.55	31.20	31.55	121104
2020-01-23	31.55	31.85	31.35	31.75	175477
2020-01-24	31.80	31.80	30.30	31.00	261007
2020-01-27	30.95	31.15	30.78	30.85	150489
2020-01-28	31.10	31.25	30.93	31.05	131294
2020-01-29	31.10	31.25	31.05	30.70	210805
2020-01-30	30.45	30.71	30.33	30.40	133393
2020-01-31	30.40	30.55	30.03	30.20	159460
2020-02-03	30.25	30.56	30.20	30.30	150810
2020-02-04	30.45	30.55	30.20	30.35	170686
2020-02-05	30.50	30.75	30.35	30.65	165594
2020-02-06	30.65	30.90	30.45	30.55	184559
2020-02-07	30.55	30.66	30.40	30.40	136825
2020-02-10	30.30	30.53	30.20	30.35	107317
2020-02-11	30.60	31.10	30.55	31.00	146360
2020-02-12	31.05	31.30	30.90	30.95	158340
2020-02-13	31.00	31.40	30.95	31.10	103253
2020-02-14	31.15	31.45	31.15	31.35	177758
2020-02-18	31.40	32.50	31.40	32.50	328647
2020-02-19	32.50	32.50	32.10	32.40	183196
2020-02-20	32.45	33.00	32.40	32.80	190880
2020-02-21	33.45	34.45	33.00	33.45	386794
2020-02-24	33.25	33.35	32.40	32.50	301787
2020-02-25	32.30	32.80	31.10	31.70	380511
2020-02-26	31.70	31.95	31.20	30.80	394513
2020-02-27	30.55	30.80	29.30	29.60	566458
2020-02-28	29.05	29.15	27.65	28.65	657054
2020-03-02	28.70	30.10	28.70	30.00	349562
2020-03-03	30.20	30.85	29.55	30.00	454433
2020-03-04	30.50	31.00	29.95	30.35	202883
2020-03-05	30.00	30.35	29.75	30.20	198396
2020-03-06	29.50	29.95	28.95	29.60	229304
2020-03-09	28.45	28.55	27.20	27.50	345417
2020-03-10	28.60	28.70	26.16	27.25	430420
2020-03-11	26.80	27.10	25.38	25.80	300877
2020-03-12	24.20	24.35	18.50	20.25	477986
2020-03-13	21.85	22.75	17.45	19.30	588137
2020-03-16	17.80	19.85	17.50	17.70	418359
2020-03-17	18.40	19.35	16.98	18.70	353856
2020-03-18	17.50	17.90	7.65	9.40	599829
2020-03-19	9.90	13.00	8.45	11.65	670629
2020-03-20	14.00	15.75	12.08	13.15	601143
2020-03-23	14.45	14.45	11.30	12.35	350702
2020-03-24	13.60	14.30	12.50	12.55	328636
2020-03-25	13.40	15.55	12.70	13.80	565627
2020-03-26	15.15	20.38	15.13	18.40	771650
2020-03-27	18.20	18.70	17.25	17.45	395341
2020-03-30	17.85	18.50	14.50	14.75	442899
2020-03-31	14.90	16.00	14.75	14.75	316367
2020-04-01	14.65	14.70	12.75	12.90	390726
2020-04-02	13.30	14.20	12.45	13.00	353643
2020-04-03	12.85	12.95	11.15	11.80	304366
2020-04-06	13.00	14.50	12.50	13.15	336585
2020-04-07	14.20	15.31	13.75	14.10	396070
2020-04-08	15.65	18.25	15.15	17.65	694377
2020-04-09	18.50	20.45	16.75	18.20	958755
2020-04-13	18.35	18.40	16.10	18.10	438109
2020-04-14	18.90	18.90	17.35	17.40	237776
2020-04-15	17.00	17.38	16.10	16.80	308025
2020-04-16	16.95	17.16	15.65	16.10	378200
2020-04-17	16.95	18.70	16.50	18.45	566143
2020-04-20	17.50	20.00	17.37	18.00	317275
2020-04-21	17.50	18.85	17.50	18.25	293402
2020-04-22	18.75	18.75	17.35	17.95	198725
2020-04-23	17.90	18.75	17.70	18.20	187032
2020-04-24	18.75	18.85	17.68	18.55	296680
2020-04-27	19.00	19.50	18.30	19.05	333453
2020-04-28	19.80	20.90	19.03	20.08	476750
2020-04-29	20.35	21.60	20.03	20.45	399396
2020-04-30	20.50	20.60	19.25	19.70	333711
2020-05-01	19.20	20.45	18.55	19.40	355595
2020-05-04	18.85	19.70	18.50	19.30	273145
2020-05-05	19.70	20.50	19.05	19.05	297595
2020-05-06	19.15	19.85	18.05	18.15	286397
2020-05-07	18.35	19.13	18.08	18.65	194073
2020-05-08	18.50	19.78	18.50	19.50	204098
2020-05-11	19.15	19.45	18.75	18.80	187370
2020-05-12	18.85	19.05	18.00	18.00	168285
2020-05-13	18.00	18.10	16.20	17.10	388243
2020-05-14	17.05	19.75	16.85	19.15	361479
2020-05-15	19.05	19.55	18.45	19.55	283209
2020-05-18	19.95	20.45	19.35	20.05	282074
2020-05-19	20.40	20.40	19.55	19.80	197658
2020-05-20	20.20	20.95	20.10	20.85	207573
2020-05-21	20.65	20.80	20.05	20.50	133918
2020-05-22	20.65	20.90	20.05	20.85	129285
2020-05-26	21.35	22.35	21.15	22.00	258333
2020-05-27	22.90	22.90	21.25	22.18	348857
2020-05-28	22.35	22.45	20.95	21.15	208053
2020-05-29	20.95	21.39	20.55	20.85	168753
2020-06-01	20.85	21.68	20.55	21.10	203132
2020-06-02	21.30	21.60	20.90	21.05	174666
2020-06-03	21.35	22.45	21.33	22.00	229275
2020-06-04	22.10	23.42	21.75	22.80	231273
2020-06-05	23.50	24.95	22.55	22.70	369876
2020-06-08	23.30	24.60	23.20	24.50	338803
2020-06-09	24.05	24.75	23.55	24.00	159564
2020-06-10	23.80	23.90	22.30	22.95	199754
2020-06-11	21.30	22.65	21.15	21.50	229330
2020-06-12	22.70	22.85	21.70	22.70	183461
2020-06-15	22.00	23.88	21.80	23.15	203528
2020-06-16	24.10	24.25	22.66	23.20	205766
2020-06-17	23.55	23.70	22.90	23.40	186965
2020-06-18	23.35	23.85	23.10	23.35	210574
2020-06-19	23.40	23.78	22.40	22.60	501723
2020-06-22	22.60	22.65	22.00	22.65	200049
2020-06-23	22.90	23.35	22.45	23.35	194362
2020-06-24	23.20	23.30	21.95	22.95	201913
2020-06-25	22.70	23.65	22.50	23.60	140846
2020-06-26	23.50	23.50	22.65	22.88	271537
2020-06-29	22.70	24.15	22.30	23.50	226370
2020-06-30	23.50	23.60	23.15	23.55	116368
2020-07-01	23.45	24.10	22.65	22.80	202625
2020-07-02	23.35	23.35	22.45	22.65	151996
2020-07-06	23.10	23.10	22.40	22.75	150083
2020-07-07	22.70	23.05	22.50	22.55	102174
2020-07-08	22.45	23.10	22.15	22.60	149504
2020-07-09	22.50	22.60	21.25	21.80	188709
2020-07-10	21.75	22.20	21.47	22.15	115430
2020-07-13	22.25	22.35	21.70	21.75	109024
2020-07-14	21.85	22.75	21.83	22.60	126506
2020-07-15	23.30	23.85	22.75	23.75	180762
2020-07-16	24.10	25.30	23.80	25.00	364309
2020-07-17	24.95	25.33	24.60	24.80	147332
2020-07-20	24.80	25.12	24.48	24.90	175924
2020-07-21	25.05	25.70	25.00	25.50	213446
2020-07-22	25.75	26.37	25.45	25.85	167918
2020-07-23	25.95	26.10	25.10	25.50	129828
2020-07-24	25.30	25.40	24.50	24.55	216806
2020-07-27	25.00	25.10	24.50	24.70	130864
2020-07-28	25.25	25.70	24.90	24.95	199741
2020-07-29	25.30	25.40	24.95	25.10	152895
2020-07-30	25.15	25.45	24.75	25.25	173349
2020-07-31	25.90	25.95	24.81	25.70	271785
2020-08-03	25.55	25.60	24.95	25.20	222206
2020-08-04	25.35	25.50	24.80	24.85	161120
2020-08-05	24.90	25.30	24.64	25.30	202010
2020-08-06	25.15	25.45	24.73	24.85	133706
2020-08-07	24.80	25.18	24.60	25.10	130713
2020-08-10	25.25	26.00	25.10	25.50	236075
2020-08-11	25.90	26.00	25.13	25.15	168617
2020-08-12	25.45	25.60	24.90	25.15	123439
2020-08-13	25.25	25.63	25.05	25.20	115393
2020-08-14	25.30	25.80	25.10	25.75	119592
2020-08-17	25.80	25.80	25.35	25.40	92598
2020-08-18	25.25	25.65	25.20	25.55	77482
2020-08-19	25.60	25.85	25.37	25.55	111876
2020-08-20	26.50	26.55	25.79	26.15	292013
2020-08-21	26.00	26.20	25.40	25.45	301377
2020-08-24	26.05	26.25	25.45	26.15	371706
2020-08-25	26.25	26.25	25.45	25.65	242043
2020-08-26	25.60	25.69	25.35	25.50	235480
2020-08-27	25.55	25.75	25.40	25.18	258852
2020-08-28	25.40	25.90	25.35	25.75	165537
2020-08-31	25.90	25.90	25.30	25.55	226067
2020-09-01	25.25	25.63	25.25	25.55	189932
2020-09-02	25.60	25.60	25.13	25.55	133236
2020-09-03	25.60	25.70	25.10	25.25	158367
2020-09-04	25.35	25.55	24.85	25.45	157348
2020-09-08	25.45	25.95	24.95	25.40	206872
2020-09-09	25.60	25.80	25.38	25.60	124383
2020-09-10	25.35	25.70	25.25	25.30	141637
2020-09-11	25.30	25.40	24.75	25.20	233806
2020-09-14	25.35	26.00	25.20	25.75	227330
2020-09-15	25.80	25.85	25.40	25.50	112958
2020-09-16	25.50	26.00	25.50	25.80	175335
2020-09-17	25.65	26.05	25.55	25.95	118531
2020-09-18	25.80	26.15	25.68	25.95	236793
2020-09-21	25.55	25.80	25.05	25.25	192685
2020-09-22	25.35	25.55	25.05	25.30	179638
2020-09-23	25.35	25.54	24.50	24.50	243178
2020-09-24	24.40	25.33	24.15	24.85	224535
2020-09-25	24.95	25.80	24.95	25.65	194146
2020-09-28	26.00	26.75	25.85	25.98	343131
2020-09-29	25.85	26.10	25.20	25.25	183532
2020-09-30	25.15	25.40	24.95	25.05	157642
2020-10-01	25.00	25.45	24.65	25.40	237370
2020-10-02	25.00	25.98	24.75	25.95	236051
2020-10-05	25.75	25.95	25.40	25.65	106516
2020-10-06	25.85	26.10	25.45	25.45	153338
2020-10-07	25.60	25.72	25.30	25.55	125960
2020-10-08	25.70	26.35	25.70	26.30	236843
2020-10-09	26.40	26.45	25.74	25.75	137211
2020-10-12	25.80	26.05	25.70	25.85	92763
2020-10-13	25.75	26.00	25.64	25.95	112369
2020-10-14	26.00	26.25	25.75	25.75	116699
2020-10-15	25.70	26.00	25.55	25.90	110944
2020-10-16	25.90	26.10	25.65	25.95	100521
2020-10-19	26.00	26.13	25.65	25.75	140615
2020-10-20	25.75	26.08	25.69	25.75	96092
2020-10-21	25.75	25.90	25.50	25.55	96081
2020-10-22	25.60	26.00	25.55	25.90	154785
2020-10-23	26.05	26.40	25.91	26.25	117892
2020-10-26	26.05	26.25	25.75	26.05	160938
2020-10-27	26.20	26.55	25.95	26.00	132691
2020-10-28	25.90	26.10	25.45	25.33	222499
2020-10-29	25.50	25.60	24.85	25.60	245957
2020-10-30	25.75	26.00	25.00	25.95	257812
2020-11-02	26.15	26.40	25.85	25.95	274015
2020-11-03	26.20	26.65	26.20	26.50	276288
2020-11-04	26.45	26.75	25.95	26.35	155926
2020-11-05	26.20	26.95	26.20	26.35	182364
2020-11-06	26.45	26.60	26.00	26.00	129328
2020-11-09	26.50	26.90	26.00	26.00	476508
2020-11-10	26.45	27.60	26.23	27.30	495677
2020-11-11	27.25	27.31	26.60	26.75	239982
2020-11-12	26.60	26.78	26.40	26.55	125035
2020-11-13	26.95	27.35	26.77	27.05	192593
2020-11-16	27.40	28.00	27.40	27.70	291264
2020-11-17	27.50	28.00	27.45	27.80	176801
2020-11-18	28.00	28.65	27.95	28.00	238169
2020-11-19	28.30	28.40	27.15	27.80	247313
2020-11-20	27.55	27.90	27.53	27.65	131646
2020-11-23	27.90	28.40	27.80	28.10	418715
2020-11-24	28.35	28.65	28.10	28.15	337573
2020-11-25	28.20	28.44	27.90	27.88	311095
2020-11-27	27.85	27.90	27.05	27.40	250813
2020-11-30	27.50	27.70	26.45	26.75	367928
2020-12-01	26.85	27.30	26.60	26.70	181849
2020-12-02	26.75	27.20	26.65	26.85	145858
2020-12-03	27.10	27.10	26.70	26.85	251446
2020-12-04	27.05	27.20	26.80	27.05	267229
2020-12-07	27.25	27.25	26.85	26.90	218917
2020-12-08	26.85	27.40	26.85	27.15	291513
2020-12-09	27.25	27.38	26.75	27.05	251909
2020-12-10	27.00	27.05	26.50	26.60	209750
2020-12-11	26.60	26.95	26.45	26.65	183799
2020-12-14	26.90	27.13	26.55	26.65	234853
2020-12-15	27.00	27.05	26.65	27.00	199762
2020-12-16	27.10	27.30	26.75	26.80	195959
2020-12-17	27.15	27.20	26.75	26.90	275199
2020-12-18	26.90	27.20	26.65	26.95	622567
2020-12-21	26.70	26.95	26.50	26.65	351779
2020-12-22	26.70	26.85	26.35	26.50	242561
2020-12-23	26.55	27.10	26.50	26.95	198682
2020-12-24	27.10	27.20	26.75	26.85	123115
2020-12-28	26.90	27.15	26.65	26.65	527606
2020-12-29	26.85	26.85	26.25	25.98	474106
2020-12-30	26.20	26.20	25.78	26.00	283462
2020-12-31	26.00	26.25	25.90	26.10	161406
2021-01-04	26.20	26.28	25.32	25.60	529628
2021-01-05	25.65	25.83	25.40	25.45	241254
2021-01-06	25.60	26.35	25.55	26.05	263417
2021-01-07	26.15	26.48	25.95	26.30	156133
2021-01-08	26.45	26.45	26.00	26.40	159219
2021-01-11	26.25	26.60	26.15	26.30	186656
2021-01-12	26.30	26.40	26.05	26.20	200079
2021-01-13	26.20	26.40	26.15	26.25	129709
2021-01-14	26.25	26.80	26.25	26.80	238266
2021-01-15	26.65	27.20	26.53	27.10	253610
2021-01-19	27.30	27.45	26.85	27.40	255231
2021-01-20	27.45	27.85	27.25	27.65	354090
2021-01-21	26.90	27.50	26.80	26.90	1469944
2021-01-22	27.00	27.00	26.60	26.85	508396
2021-01-25	26.80	27.30	26.65	27.25	366833
2021-01-26	27.35	27.95	27.15	27.55	664161
2021-01-27	27.25	27.35	26.75	26.88	592168
2021-01-28	26.95	27.10	26.45	26.70	444270
2021-01-29	26.45	26.60	25.55	25.85	819513
2021-02-01	26.10	26.19	25.72	25.95	432634
2021-02-02	26.15	26.80	26.05	26.80	444220
2021-02-03	26.60	26.80	26.25	26.65	397582
2021-02-04	26.70	27.25	26.45	26.95	598949
2021-02-05	26.95	27.70	26.95	27.60	577866
2021-02-08	27.60	28.00	27.55	27.80	337973
2021-02-09	27.80	27.95	27.55	27.90	310473
2021-02-10	27.95	28.20	27.85	27.90	275133
2021-02-11	28.00	28.35	27.55	27.95	382771
2021-02-12	28.05	28.30	27.75	28.25	373660
2021-02-16	28.30	28.90	28.20	28.75	437435
2021-02-17	29.00	29.10	28.05	28.05	473493
2021-02-18	28.05	28.25	27.50	27.80	456029
2021-02-19	28.10	28.65	28.08	28.45	345296
2021-02-22	28.50	29.00	28.33	28.75	593058
2021-02-23	28.75	28.88	27.95	28.65	497470
2021-02-24	28.85	29.58	28.65	28.93	581981
2021-02-25	29.05	29.48	28.10	28.20	471908
2021-02-26	28.30	28.95	28.30	28.65	364484
2021-03-01	28.95	29.50	28.75	28.90	407527
2021-03-02	28.95	29.30	28.80	28.95	302373
2021-03-03	28.25	29.00	28.05	28.40	1372840
2021-03-04	28.55	28.65	27.45	27.95	834441
2021-03-05	28.20	28.25	26.45	27.65	868219
2021-03-08	27.90	28.75	27.80	28.35	489262
2021-03-09	28.50	28.80	28.25	28.65	378278
2021-03-10	28.75	29.20	28.65	28.95	373490
2021-03-11	29.20	29.40	28.98	29.20	260847
2021-03-12	29.25	29.60	29.10	29.45	293889
2021-03-15	29.50	30.38	29.50	30.20	752961
2021-03-16	30.30	30.38	29.35	29.60	388005
2021-03-17	29.60	30.15	29.30	30.10	337505
2021-03-18	30.20	30.20	29.50	29.55	343427
2021-03-19	29.60	30.30	29.35	30.10	1160001
2021-03-22	30.10	30.40	29.85	30.15	344347
2021-03-23	30.15	30.55	29.55	29.65	549875
2021-03-24	30.00	30.68	29.10	29.15	807562
2021-03-25	29.25	29.95	28.85	29.80	949002
2021-03-26	30.10	30.25	29.65	29.95	469990
2021-03-29	29.95	30.15	29.75	29.48	597513
2021-03-30	29.65	29.90	29.28	29.75	411693
2021-03-31	29.75	30.20	29.70	30.05	409980
2021-04-01	30.10	30.15	29.95	30.05	379478
2021-04-05	30.15	30.15	29.65	29.85	445375
2021-04-06	30.00	30.10	29.80	29.95	310323
2021-04-07	29.95	30.13	29.90	30.05	277520
2021-04-08	30.05	30.20	29.95	30.15	235987
2021-04-09	30.05	30.25	30.00	30.15	247595
2021-04-12	30.20	30.60	30.15	30.55	360255
2021-04-13	30.60	30.95	30.60	30.85	292770
2021-04-14	30.80	31.10	30.60	30.70	319542
2021-04-15	29.50	29.55	26.80	27.20	3006156
2021-04-16	27.50	27.65	26.75	26.90	1067318
2021-04-19	27.00	27.00	25.75	26.15	1404842
2021-04-20	26.35	26.35	25.25	25.85	1201566
2021-04-21	25.85	26.65	25.55	26.50	648674
2021-04-22	26.55	26.95	26.45	26.55	573886
2021-04-23	26.70	27.00	26.55	26.95	379968
2021-04-26	27.30	27.40	27.05	27.25	577280
2021-04-27	27.80	27.95	27.27	27.45	710372
2021-04-28	27.60	27.90	27.40	27.58	604632
2021-04-29	27.55	27.60	27.15	27.25	460032
2021-04-30	27.25	27.50	27.05	27.50	491395
2021-05-03	27.55	27.95	27.55	27.70	494713
2021-05-04	27.75	27.85	27.30	27.40	416672
2021-05-05	27.50	27.70	27.10	27.65	184149
2021-05-06	27.70	27.75	27.10	27.50	528132
2021-05-07	27.50	27.85	27.35	27.80	352664
2021-05-10	27.85	27.85	27.25	27.30	523275
2021-05-11	27.00	27.30	26.80	27.20	394515
2021-05-12	27.20	27.35	26.25	26.30	620250
2021-05-13	26.70	27.15	26.35	26.75	620466
2021-05-14	27.05	27.25	26.85	27.15	445464
2021-05-17	27.20	27.55	26.95	27.55	475340
2021-05-18	27.65	27.85	27.30	27.60	530956
2021-05-19	27.50	27.55	27.10	27.50	439816
2021-05-20	27.55	27.90	27.30	27.80	421601
2021-05-21	28.00	28.10	27.85	27.95	394115
2021-05-24	28.40	28.40	27.75	28.00	655374
2021-05-25	28.20	28.20	27.60	27.60	719735
2021-05-26	27.80	27.95	26.70	27.18	938954
2021-05-27	27.35	27.55	27.15	27.35	538417
2021-05-28	27.35	27.60	27.15	27.35	366409
2021-06-01	27.50	27.70	27.25	27.60	621248
2021-06-02	27.65	27.75	27.50	27.55	501011
2021-06-03	27.50	27.65	27.50	27.50	533827
2021-06-04	27.60	27.75	27.40	27.60	477088
2021-06-07	27.70	27.85	27.60	27.85	602034
2021-06-08	27.90	28.15	27.75	28.10	749075
2021-06-09	28.15	28.70	28.15	28.25	761241
2021-06-10	28.55	29.30	28.35	28.80	767826
2021-06-11	28.95	29.00	27.75	27.90	985619
2021-06-14	28.15	28.60	28.10	28.40	600361
2021-06-15	28.50	28.50	27.75	27.90	544183
2021-06-16	28.00	28.30	28.00	28.20	527491
2021-06-17	28.25	28.35	27.25	27.40	1005971
2021-06-18	27.40	27.60	26.75	26.90	1468023
2021-06-21	27.15	27.50	26.95	27.35	677677
2021-06-22	27.50	27.60	27.15	27.55	391812
2021-06-23	27.50	27.60	27.00	27.35	1364174
2021-06-24	27.50	27.50	27.00	27.00	1053541
2021-06-25	27.20	27.35	27.00	27.00	977078
2021-06-28	27.25	27.30	26.90	26.58	1055232
2021-06-29	26.80	26.85	26.10	26.15	1071997
2021-06-30	26.20	26.25	25.90	25.95	755563
2021-07-01	26.00	26.35	26.00	26.10	630951
2021-07-02	26.30	26.30	25.70	25.75	1004291
2021-07-06	25.90	25.95	25.40	25.85	717639
2021-07-07	25.75	25.95	25.40	25.50	455170
2021-07-08	25.10	25.60	24.95	25.30	664031
2021-07-09	25.50	26.35	25.43	26.35	641632
2021-07-12	26.30	26.45	26.00	26.35	407656
2021-07-13	26.30	26.31	25.20	25.20	883058
2021-07-14	25.40	25.65	25.05	25.15	586720
2021-07-15	25.05	25.50	25.00	25.40	546850
2021-07-16	25.40	25.65	25.15	25.25	543545
2021-07-19	25.15	25.25	24.50	24.85	1101018
2021-07-20	25.05	25.50	24.80	25.30	673593
2021-07-21	25.60	25.80	25.50	25.65	679258
2021-07-22	25.75	25.75	25.30	25.40	524756
2021-07-23	25.55	25.70	25.25	25.30	491996
2021-07-26	25.40	25.75	25.35	25.60	872838
2021-07-27	25.65	25.70	25.20	25.50	608766
2021-07-28	25.55	25.70	25.35	25.23	634775
2021-07-29	25.50	25.70	25.10	25.50	477426
2021-07-30	25.30	25.50	24.75	24.75	888676
2021-08-02	25.00	25.25	24.90	24.90	584558
2021-08-03	24.95	25.00	24.50	24.50	785149
2021-08-04	24.55	24.65	24.00	24.30	844762
2021-08-05	24.20	24.80	24.20	24.50	377435
2021-08-06	24.65	24.90	24.55	24.70	301012
2021-08-09	24.80	24.85	24.55	24.60	369427
2021-08-10	24.75	24.90	24.50	24.90	285706
2021-08-11	24.80	25.20	24.65	25.15	382466
2021-08-12	25.25	25.30	25.00	25.20	339810
2021-08-13	25.20	25.38	25.15	25.30	322682
2021-08-16	25.35	25.35	25.10	25.30	444239
2021-08-17	25.15	25.25	25.00	25.15	323096
2021-08-18	25.10	25.25	24.90	25.15	419811
2021-08-19	24.95	25.15	24.40	24.50	1049916
2021-08-20	24.60	25.35	24.45	25.30	697467
2021-08-23	25.35	25.65	25.30	25.55	786888
2021-08-24	25.65	25.80	25.55	25.75	679928
2021-08-25	25.75	25.80	25.58	25.60	721395
2021-08-26	25.65	25.70	25.40	25.45	362632
2021-08-27	25.50	25.85	25.50	25.28	735211
2021-08-30	25.50	25.50	24.75	25.00	922020
2021-08-31	25.10	25.33	25.00	25.10	422071
2021-09-01	25.15	25.25	24.75	25.05	738541
2021-09-02	25.10	25.25	25.05	25.15	449380
2021-09-03	25.10	25.25	25.10	25.15	429425
2021-09-07	25.15	25.30	25.10	25.10	479539
2021-09-08	25.15	25.23	25.00	25.00	605007
2021-09-09	25.10	25.30	25.00	25.15	978989
2021-09-10	25.35	25.35	25.10	25.10	729157
2021-09-13	25.15	25.40	25.10	25.30	865282
2021-09-14	25.35	25.40	25.20	25.30	568142
2021-09-15	25.25	25.35	24.75	25.10	1561775
2021-09-16	25.10	25.25	25.10	25.15	515643
2021-09-17	25.15	25.25	25.00	25.00	1799916
2021-09-20	25.00	25.00	24.60	24.75	1227640
2021-09-21	24.90	25.20	24.80	24.85	774240
2021-09-22	24.95	25.15	24.88	25.00	688406
2021-09-23	25.05	25.20	25.05	25.15	421669
2021-09-24	25.10	25.20	25.05	25.15	526282
2021-09-27	25.20	25.25	24.75	25.05	2523823
2021-09-28	25.00	25.10	24.95	24.68	685293
2021-09-29	24.85	24.95	24.55	24.60	870199
2021-09-30	24.65	24.75	24.30	24.45	814416
2021-10-01	24.55	24.75	24.45	24.70	513912
2021-10-04	24.75	24.89	24.60	24.70	583753
2021-10-05	24.75	24.85	24.65	24.75	368004
2021-10-06	24.60	24.85	24.60	24.85	422206
2021-10-07	24.85	25.10	24.80	25.00	606804
2021-10-08	25.00	25.10	24.90	25.10	377021
2021-10-11	25.10	25.25	25.05	25.10	519394
2021-10-12	25.15	25.30	25.10	25.30	470545
2021-10-13	24.95	25.15	24.90	25.05	850199
2021-10-14	25.10	25.20	25.00	25.00	643717
2021-10-15	25.20	25.20	25.00	25.00	469921
2021-10-18	25.05	25.25	24.75	24.95	1962680
2021-10-19	25.00	25.10	24.90	25.00	815990
2021-10-20	25.05	25.15	25.00	25.05	565478
2021-10-21	25.05	25.20	25.00	25.00	541331
2021-10-22	25.05	25.10	24.95	24.95	606606
2021-10-25	25.05	25.15	25.05	25.10	835739
2021-10-26	25.15	25.20	25.10	25.10	938019
2021-10-27	25.10	25.20	25.10	24.78	893878
2021-10-28	25.15	25.18	24.75	24.75	1300976
2021-10-29	24.80	24.95	24.75	24.80	867483
2021-11-01	24.90	25.00	24.75	24.95	1397124
2021-11-02	24.95	24.95	24.75	24.80	802505
2021-11-03	24.90	25.05	24.80	24.90	739170
2021-11-04	24.95	25.10	24.75	24.90	1640094
2021-11-05	24.90	25.05	24.90	25.00	997393
2021-11-08	25.00	25.05	24.90	24.95	518257
2021-11-09	24.95	25.10	24.95	25.00	1055641
2021-11-10	25.00	25.05	24.55	24.55	3069433
2021-11-11	24.70	24.75	24.50	24.60	836692
2021-11-12	24.65	24.75	24.50	24.60	865453
2021-11-15	24.70	24.70	24.50	24.65	944590
2021-11-16	24.60	24.70	24.50	24.60	607457
2021-11-17	24.50	24.60	24.30	24.40	1015698
2021-11-18	24.40	24.60	24.30	24.60	759244
2021-11-19	24.50	24.55	24.30	24.40	760923
2021-11-22	24.50	24.55	24.00	24.00	1208659
2021-11-23	24.10	24.15	23.85	24.00	871146
2021-11-24	24.00	24.25	23.90	24.25	550875
2021-11-26	24.10	24.10	23.60	23.68	1187766
2021-11-29	23.80	24.00	23.50	23.70	995943
2021-11-30	23.50	23.60	22.45	22.60	1629109
2021-12-01	23.05	23.05	21.70	21.75	1698584
2021-12-02	21.80	22.30	21.70	22.20	1119067
2021-12-03	22.30	22.40	21.60	21.70	1135886
2021-12-06	21.75	22.35	21.40	22.05	1279664
2021-12-07	22.05	22.45	22.05	22.35	787050
2021-12-08	22.40	22.90	22.25	22.75	554579
2021-12-09	22.75	22.85	22.60	22.75	622328
2021-12-10	23.25	23.40	22.80	22.85	868336
2021-12-13	23.10	23.14	22.05	22.45	1185340
2021-12-14	22.35	22.80	22.20	22.25	641474
2021-12-15	22.35	22.50	21.85	22.45	770284
2021-12-16	22.50	22.75	22.30	22.40	866309
2021-12-17	22.30	22.45	21.75	21.85	3534393
2021-12-20	21.75	21.75	20.85	21.45	972445
2021-12-21	21.75	22.40	21.55	22.35	1017860
2021-12-22	22.40	22.80	22.20	22.75	656092
2021-12-23	22.85	23.25	22.53	23.25	671154
2021-12-27	23.45	23.50	22.88	23.35	750254
2021-12-28	23.40	23.80	23.25	23.50	902595
2021-12-29	23.50	23.75	23.25	23.23	944394
2021-12-30	23.20	23.40	23.00	23.00	653099
2021-12-31	22.85	23.05	22.50	22.50	737950
2022-01-03	22.65	23.39	22.65	23.25	796174
2022-01-04	23.40	23.55	23.15	23.20	626874
2022-01-05	23.38	23.45	22.80	22.85	681205
2022-01-06	23.00	23.20	22.80	23.05	430846
2022-01-07	23.10	23.25	22.95	23.15	446217
2022-01-10	23.00	23.15	22.85	23.05	604082
2022-01-11	23.08	23.25	22.95	23.15	483971
2022-01-12	23.25	23.35	23.00	23.10	414626
2022-01-13	23.10	23.20	22.85	22.90	686996
2022-01-14	21.35	21.45	20.80	21.10	2972764
2022-01-18	21.00	21.00	20.50	20.55	1608528
2022-01-19	20.70	20.70	20.20	20.20	1092656
2022-01-20	20.25	20.45	20.00	20.00	965895
2022-01-21	19.85	19.85	19.10	19.35	1781004
2022-01-24	19.00	19.35	18.15	19.35	2150512
2022-01-25	19.35	20.15	19.10	19.75	1452631
2022-01-26	20.10	20.35	19.60	19.75	1008251
2022-01-27	19.90	20.09	19.40	19.28	1032641
2022-01-28	19.15	19.45	18.80	19.45	868476
2022-01-31	19.35	20.15	19.30	20.15	851159
2022-02-01	20.00	20.10	19.60	19.95	702792
2022-02-02	20.00	20.04	19.50	19.65	553894
2022-02-03	19.60	19.70	19.30	19.30	819087
2022-02-04	19.30	19.50	18.95	19.30	785605
2022-02-07	19.35	20.05	19.10	20.00	1477641
2022-02-08	20.10	20.35	19.90	19.95	1100259
2022-02-09	20.15	20.15	19.90	19.95	705972
2022-02-10	19.80	20.30	19.55	19.55	1192183
2022-02-11	19.55	19.90	19.35	19.55	709592
2022-02-14	19.50	19.53	19.00	19.05	864346
2022-02-15	19.30	19.50	19.20	19.40	576313
2022-02-16	19.40	19.50	19.30	19.40	477991
2022-02-17	19.45	19.50	19.00	19.05	754592
2022-02-18	19.10	19.20	18.85	19.00	557060
2022-02-22	18.85	18.90	18.10	18.25	1180782
2022-02-23	18.55	18.60	17.80	17.80	1072519
2022-02-24	17.10	18.25	16.75	17.98	1593734
2022-02-25	17.65	17.95	16.85	16.95	1868408
2022-02-28	16.75	16.95	16.15	16.45	1977591
2022-03-01	16.30	16.40	15.45	15.80	2105597
2022-03-02	15.95	16.15	15.58	16.05	1003094
2022-03-03	16.00	16.05	15.75	16.05	680759
2022-03-04	15.80	16.00	15.75	15.90	687088
2022-03-07	15.90	16.55	15.80	16.35	848420
2022-03-08	16.35	17.20	16.15	16.90	1098164
2022-03-09	17.20	17.60	17.05	17.35	660115
2022-03-10	17.30	17.40	16.93	17.40	663404
2022-03-11	17.45	17.50	17.08	17.20	579114
2022-03-14	17.30	17.35	16.85	17.05	490064
2022-03-15	17.10	17.23	16.95	17.10	369248
2022-03-16	17.20	17.50	16.90	17.10	1321204
2022-03-17	15.95	16.85	15.90	16.45	1465966
2022-03-18	16.40	16.65	16.15	16.25	1118058
2022-03-21	16.30	16.35	15.90	15.95	869980
2022-03-22	15.95	16.45	15.80	16.45	634279
2022-03-23	16.35	16.45	16.20	16.20	401714
2022-03-24	16.25	16.30	16.00	16.30	380317
2022-03-25	16.30	16.75	16.30	16.75	553961
2022-03-28	16.75	16.90	16.60	16.80	625504
2022-03-29	16.90	17.15	16.87	16.93	688827
2022-03-30	16.85	17.00	16.45	16.45	540361
2022-03-31	16.50	16.55	16.20	16.25	459455
2022-04-01	16.35	16.50	16.10	16.45	372847
2022-04-04	16.40	16.50	16.05	16.30	395644
2022-04-05	16.25	16.48	15.80	15.80	518933
2022-04-06	15.75	15.80	15.35	15.35	784608
2022-04-07	15.40	15.45	14.95	15.10	732735
2022-04-08	15.15	15.45	14.90	15.30	522926
2022-04-11	15.15	15.50	15.10	15.20	343154
2022-04-12	15.15	15.40	15.00	15.10	577350
2022-04-13	15.10	15.25	15.05	15.25	332142
2022-04-14	15.25	15.60	15.25	15.35	486127
2022-04-18	15.40	15.43	15.10	15.20	662029
2022-04-19	15.30	15.35	14.60	14.60	999146
2022-04-20	14.70	15.00	14.30	14.90	1100937
2022-04-21	14.95	15.25	14.80	14.80	463252
2022-04-22	14.80	14.85	14.45	14.55	615160
2022-04-25	14.45	14.75	14.25	14.75	656097
2022-04-26	14.80	14.80	14.30	14.30	732343
2022-04-27	14.40	14.65	14.15	14.28	564776
2022-04-28	14.35	14.55	14.00	14.35	610066
2022-04-29	13.05	14.25	13.05	13.90	1336924
2022-05-02	13.80	14.60	13.75	14.60	893348
2022-05-03	14.55	14.90	14.55	14.85	661356
2022-05-04	14.85	15.10	14.63	15.10	478643
2022-05-05	15.05	15.08	14.70	14.95	445915
2022-05-06	14.85	15.20	14.70	15.05	474352
2022-05-09	14.75	14.95	14.60	14.65	580991
2022-05-10	14.75	15.00	14.28	14.60	628667
2022-05-11	14.50	14.70	14.25	14.35	601126
2022-05-12	14.05	14.40	13.90	14.30	754707
2022-05-13	14.50	14.80	14.36	14.75	713955
2022-05-16	14.75	15.05	14.70	14.80	545704
2022-05-17	14.95	15.00	14.68	14.80	446749
2022-05-18	14.80	14.90	14.65	14.75	334742
2022-05-19	14.60	14.90	14.55	14.60	484944
2022-05-20	14.75	14.80	14.40	14.70	496877
2022-05-23	14.78	15.13	14.65	15.10	630543
2022-05-24	15.05	15.45	14.95	15.40	547826
2022-05-25	15.40	15.70	15.30	15.55	483122
2022-05-26	15.60	15.90	15.50	15.63	737430
2022-05-27	15.80	16.08	15.25	15.25	711035
2022-05-31	15.30	15.65	15.13	15.60	541837
2022-06-01	15.65	15.83	15.30	15.65	450041
2022-06-02	15.60	15.75	15.45	15.75	259523
2022-06-03	15.80	15.80	15.60	15.75	203884
2022-06-06	15.70	15.90	15.65	15.80	330227
2022-06-07	15.75	15.95	15.65	15.95	349936
2022-06-08	15.85	16.00	15.65	15.70	365167
2022-06-09	15.85	15.95	15.65	15.75	427457
2022-06-10	15.70	15.70	15.25	15.40	412663
2022-06-13	15.20	15.20	13.85	13.85	848810
2022-06-14	14.10	14.10	13.50	13.55	543953
2022-06-15	13.70	13.78	12.80	13.30	1052336
2022-06-16	13.20	13.30	12.40	12.40	1053470
2022-06-17	12.45	13.25	12.20	13.15	875266
2022-06-21	13.45	13.90	13.33	13.65	873529
2022-06-22	13.55	14.10	13.50	13.95	645826
2022-06-23	13.85	14.40	13.85	14.25	584403
2022-06-24	14.40	15.05	14.35	14.55	1662734
2022-06-27	14.80	15.00	14.50	14.65	663260
2022-06-28	14.85	15.00	14.50	14.33	649516
2022-06-29	14.25	14.30	13.90	14.00	407086
2022-06-30	13.80	14.35	13.75	14.25	424365
2022-07-01	14.15	14.65	14.10	14.65	600338
2022-07-05	14.50	14.75	14.20	14.70	459052
2022-07-06	14.75	14.90	14.40	14.45	382136
2022-07-07	14.60	14.80	14.55	14.65	426339
2022-07-08	14.70	14.70	14.15	14.35	571820
2022-07-11	14.20	14.25	14.00	14.10	359481
2022-07-12	14.20	14.50	14.01	14.35	296854
2022-07-13	14.20	14.65	14.08	14.60	451612
2022-07-14	14.40	14.45	14.00	14.15	366043
2022-07-15	14.40	14.63	13.85	14.55	582873
2022-07-18	14.70	14.70	14.10	14.40	382172
2022-07-19	14.45	14.95	14.45	14.80	589168
2022-07-20	14.90	15.10	14.75	15.05	396972
2022-07-21	15.05	15.40	14.95	15.40	635265
2022-07-22	15.45	15.45	15.10	15.35	301179
2022-07-25	15.35	15.65	15.15	15.55	483233
2022-07-26	15.40	15.58	15.20	15.55	446224
2022-07-27	15.60	16.05	15.55	15.78	775286
2022-07-28	15.65	16.35	15.55	16.25	558688
2022-07-29	16.00	16.30	15.80	16.10	408169
2022-08-01	16.00	16.40	15.73	16.30	393792
2022-08-02	16.15	16.25	15.80	16.05	522413
2022-08-03	16.20	16.25	15.90	16.10	315661
2022-08-04	16.25	16.25	15.70	15.85	436107
2022-08-05	15.50	16.00	15.33	15.80	427696
2022-08-08	15.50	15.90	15.50	15.85	429542
2022-08-09	15.90	15.95	15.50	15.80	292695
2022-08-10	15.90	16.15	15.75	16.05	389240
2022-08-11	16.15	16.40	16.10	16.30	375721
2022-08-12	16.30	16.40	16.20	16.40	283281
2022-08-15	16.20	16.35	16.20	16.30	376256
2022-08-16	16.30	16.35	16.10	16.25	413054
2022-08-17	16.20	16.20	15.90	16.05	356035
2022-08-18	14.90	15.35	14.75	14.75	2998401
2022-08-19	14.60	14.70	14.10	14.40	1639208
2022-08-22	14.10	14.23	13.80	13.80	919152
2022-08-23	13.90	14.40	13.80	14.35	714743
2022-08-24	14.35	14.50	14.28	14.35	390420
2022-08-25	14.40	14.70	14.30	14.35	596217
2022-08-26	14.30	14.45	14.25	14.45	606221
2022-08-29	14.30	14.45	14.15	13.99	679751
2022-08-30	14.00	14.00	13.50	13.50	624944
2022-08-31	13.60	13.80	13.51	13.52	2304731
2022-09-01	13.37	13.37	12.61	13.03	3143823
2022-09-02	12.86	13.22	12.86	12.90	2131363
2022-09-06	12.65	12.95	12.54	12.66	2948653
2022-09-07	12.64	12.68	12.47	12.64	1348868
2022-09-08	12.57	12.58	12.38	12.52	1109111
2022-09-09	12.55	12.75	12.55	12.71	806561
2022-09-12	12.79	12.85	12.59	12.68	934406
2022-09-13	12.51	12.62	12.42	12.47	991441
2022-09-14	12.43	12.50	12.32	12.46	851632
2022-09-15	12.43	12.63	12.15	12.16	863054
2022-09-16	12.08	12.09	11.86	12.07	912946
2022-09-19	11.93	12.01	11.74	11.82	1099592
2022-09-20	11.76	11.79	11.51	11.52	904428
2022-09-21	11.52	11.72	11.35	11.35	823323
2022-09-22	11.36	11.43	10.58	10.78	1283582
2022-09-23	10.65	10.68	10.08	10.22	1359322
2022-09-26	10.07	10.24	9.11	9.30	1896549
2022-09-27	9.37	9.65	9.01	9.14	1213064
2022-09-28	9.16	9.48	9.00	9.29	1479990
2022-09-29	9.13	9.15	8.10	8.22	1901884
2022-09-30	8.20	8.56	8.18	8.20	1226682
2022-10-03	8.31	8.47	7.95	8.33	2371132
2022-10-04	8.47	9.30	8.46	9.29	2296859
2022-10-05	9.17	9.17	8.41	8.80	1831064
2022-10-06	8.79	9.09	8.46	8.48	2208075
2022-10-07	8.42	8.70	8.38	8.55	2450973
2022-10-10	8.52	8.77	8.18	8.18	1781424
2022-10-11	8.19	9.30	8.13	9.25	2860308
2022-10-12	9.20	9.26	8.67	9.04	1992649
2022-10-13	8.89	9.69	8.84	9.59	3233042
2022-10-14	9.60	9.79	9.36	9.38	1615640
2022-10-17	9.56	9.67	9.33	9.57	936140
2022-10-18	9.80	10.04	9.56	9.66	1057816
2022-10-19	9.65	9.73	9.40	9.60	938258
2022-10-20	9.66	9.76	9.47	9.52	1021886
2022-10-21	9.61	9.77	9.44	9.65	1279355
2022-10-24	9.70	9.77	9.41	9.51	872561
2022-10-25	9.50	10.11	9.31	9.99	1340247
2022-10-26	10.01	10.24	9.83	10.10	908496
2022-10-27	10.37	10.59	10.03	9.90	1407797
2022-10-28	9.88	10.20	9.47	10.09	1243173
2022-10-31	10.11	10.30	9.94	10.07	966485
2022-11-01	10.20	10.29	9.92	10.12	1074752
2022-11-02	10.07	10.40	9.88	9.99	1002557
2022-11-03	9.85	9.87	9.48	9.71	1031216
2022-11-04	9.89	10.31	9.83	10.28	816404
2022-11-07	10.35	10.45	10.18	10.35	684422
2022-11-08	10.48	10.57	10.26	10.44	1023323
2022-11-09	10.43	10.46	10.20	10.24	820352
2022-11-10	10.56	10.73	10.51	10.68	4622066
2022-11-11	10.75	10.90	10.55	10.77	2445476
2022-11-14	10.72	10.78	10.51	10.54	706835
2022-11-15	10.67	10.83	10.55	10.63	1181160
2022-11-16	10.51	10.59	10.36	10.49	619426
2022-11-17	10.32	10.44	10.18	10.27	533354
2022-11-18	10.38	10.47	10.26	10.33	466382
2022-11-21	10.35	10.55	10.28	10.47	628746
2022-11-22	10.57	10.65	10.46	10.57	560679
2022-11-23	10.57	10.82	10.49	10.75	813505
2022-11-25	10.80	10.94	10.77	10.91	386614
2022-11-28	10.92	10.95	10.71	10.61	996272
2022-11-29	10.61	10.72	10.41	10.69	1110275
2022-11-30	10.66	10.86	10.55	10.86	794558
2022-12-01	10.87	11.18	10.87	10.97	901468
2022-12-02	10.94	10.98	10.74	10.91	730863
2022-12-05	10.87	10.93	10.60	10.70	682618
2022-12-06	10.67	10.67	10.36	10.49	613426
2022-12-07	10.47	10.64	10.41	10.63	582113
2022-12-08	10.68	10.79	10.55	10.56	770340
2022-12-09	10.56	10.69	10.39	10.54	698412
2022-12-12	10.57	10.62	10.44	10.53	538036
2022-12-13	10.82	11.08	10.62	10.66	1086128
2022-12-14	10.66	10.75	10.48	10.68	977541
2022-12-15	10.55	10.82	10.53	10.76	973774
2022-12-16	10.62	10.80	10.55	10.69	3253138
2022-12-19	10.69	10.98	10.62	10.86	1003546
2022-12-20	10.84	10.98	10.48	10.83	974969
2022-12-21	10.90	11.12	10.90	10.95	791159
2022-12-22	10.89	11.06	10.80	11.02	554739
2022-12-23	11.02	11.11	11.00	11.10	498422
2022-12-27	11.03	11.10	10.87	11.00	727095
2022-12-28	11.00	11.01	10.50	10.40	817183
2022-12-29	10.50	10.76	10.40	10.72	906309
2022-12-30	10.59	10.73	10.39	10.50	845609
2023-01-03	10.59	10.82	10.51	10.68	564320
2023-01-04	10.75	11.02	10.75	10.91	602550
2023-01-05	10.85	10.95	10.75	10.93	364508
2023-01-06	10.99	11.12	10.91	11.05	526148
2023-01-09	11.14	11.34	11.14	11.26	624359
2023-01-10	11.26	11.51	11.23	11.51	318525
2023-01-11	11.64	11.88	11.64	11.78	599922
2023-01-12	11.88	12.04	11.86	11.93	1669675
2023-01-13	11.82	12.01	11.78	12.01	529955
2023-01-17	12.03	12.14	11.97	11.98	726344
2023-01-18	12.07	12.14	11.89	11.96	651270
2023-01-19	11.81	12.10	11.81	12.05	496123
2023-01-20	12.05	12.11	11.97	12.10	871534
2023-01-23	12.12	12.15	11.96	12.00	897939
2023-01-24	12.06	12.16	11.95	12.01	488308
2023-01-25	11.95	12.10	11.92	12.03	2186646
2023-01-26	12.10	12.26	12.01	12.20	1020934
2023-01-27	12.24	12.42	12.15	12.24	1483434
2023-01-30	12.24	12.24	11.85	11.86	1006118
2023-01-31	11.94	12.19	11.92	12.19	767163
2023-02-01	12.20	12.56	12.11	12.47	821168
2023-02-02	12.54	12.66	12.47	12.53	627586
2023-02-03	12.41	12.54	12.35	12.42	652853
2023-02-06	12.39	12.39	11.95	11.99	804244
2023-02-07	12.00	12.13	11.87	12.09	495300
2023-02-08	12.14	12.14	11.97	12.08	388222
2023-02-09	12.20	12.22	11.63	11.65	834183
2023-02-10	11.65	11.78	11.60	11.65	448836
2023-02-13	11.64	11.74	11.62	11.73	322361
2023-02-14	11.68	11.76	11.45	11.65	480911
2023-02-15	11.58	11.60	11.45	11.60	507718
2023-02-16	11.58	11.77	11.41	11.66	629255
2023-02-17	11.66	11.74	11.55	11.71	517783
2023-02-21	11.66	11.70	11.31	11.32	929649
2023-02-22	11.37	11.56	11.36	11.43	621964
2023-02-23	11.53	11.59	11.35	11.45	614741
2023-02-24	11.71	11.81	11.45	11.46	1495796
2023-02-27	11.50	11.55	11.32	11.37	954591
2023-02-28	11.35	11.44	11.29	11.36	676744
2023-03-01	11.33	11.36	10.82	10.89	898927
2023-03-02	10.84	10.94	10.77	10.89	727776
2023-03-03	10.96	11.02	10.83	10.96	515044
2023-03-06	11.00	11.12	10.93	11.09	614498
2023-03-07	11.10	11.15	10.75	10.87	579370
2023-03-08	10.87	10.90	10.73	10.83	518630
2023-03-09	10.83	10.88	10.43	10.47	648605
2023-03-10	10.47	10.57	10.04	10.07	780442
2023-03-13	9.80	9.96	9.65	9.81	1573670
2023-03-14	10.00	10.41	10.00	10.15	791917
2023-03-15	9.97	10.12	9.84	10.04	741172
2023-03-16	10.03	10.32	9.83	10.25	803249
2023-03-17	10.22	10.27	9.86	9.97	1605164
2023-03-20	10.02	10.18	9.98	10.08	679950
2023-03-21	10.25	10.37	10.22	10.24	449662
2023-03-22	10.21	10.36	10.06	10.08	611761
2023-03-23	10.17	10.40	9.96	10.08	794710
2023-03-24	10.08	10.46	10.01	10.41	832197
2023-03-27	10.54	10.62	10.40	10.56	613866
2023-03-28	10.59	10.60	10.37	10.40	679277
2023-03-29	10.53	10.61	10.44	10.40	761155
2023-03-30	10.50	10.52	10.38	10.51	547085
2023-03-31	10.54	10.73	10.48	10.73	773418
2023-04-03	10.68	10.74	10.49	10.64	683188
2023-04-04	10.71	10.80	10.62	10.78	433215
2023-04-05	10.74	11.10	10.72	11.00	647751
2023-04-06	11.02	11.08	10.99	11.05	660215
2023-04-10	11.03	11.07	10.57	10.94	866684
2023-04-11	11.00	11.07	10.88	10.95	571997
2023-04-12	11.06	11.10	10.91	10.99	417402
2023-04-13	11.00	11.08	10.83	11.06	479806
2023-04-14	11.12	11.12	10.84	10.97	576254
2023-04-17	10.97	11.12	10.84	11.08	525559
2023-04-18	11.09	11.09	10.88	10.93	454430
2023-04-19	10.88	11.09	10.85	11.03	536582
2023-04-20	10.94	11.07	10.85	11.02	521392
2023-04-21	11.00	11.02	10.83	11.00	458154
2023-04-24	11.00	11.08	10.76	11.01	799634
2023-04-25	10.96	11.01	10.80	10.86	602975
2023-04-26	10.88	11.10	10.80	10.74	927741
2023-04-27	10.85	10.86	10.60	10.67	753024
2023-04-28	10.69	10.92	10.59	10.70	785010
2023-05-01	10.68	10.70	10.02	10.03	1253852
2023-05-02	10.01	10.05	9.37	9.50	1637387
2023-05-03	9.51	9.94	9.50	9.74	862883
2023-05-04	9.67	9.76	9.56	9.56	685358
2023-05-05	9.77	9.91	9.68	9.82	584462
2023-05-08	9.85	9.93	9.76	9.88	451439
2023-05-09	9.86	9.97	9.78	9.92	360261
2023-05-10	10.03	10.08	9.85	9.98	597780
2023-05-11	9.93	10.06	9.88	10.06	478641
2023-05-12	10.09	10.10	9.93	9.97	501607
2023-05-15	10.00	10.15	9.98	10.10	521526
2023-05-16	10.08	10.08	9.90	9.90	483013
2023-05-17	9.91	10.02	9.85	9.98	517517
2023-05-18	9.98	10.09	9.94	10.07	413166
2023-05-19	10.10	10.12	9.93	10.01	450566
2023-05-22	10.09	10.15	9.99	10.10	989076
2023-05-23	10.12	10.21	10.04	10.07	747176
2023-05-24	10.05	10.05	9.80	9.90	719594
2023-05-25	9.91	9.94	9.52	9.64	1225306
2023-05-26	9.67	10.09	9.60	9.92	1206793
2023-05-30	10.00	10.18	9.95	10.13	2849202
2023-05-31	10.08	10.15	9.95	9.97	861737
2023-06-01	10.04	10.27	9.94	10.26	695426
2023-06-02	10.26	10.37	10.22	10.32	835150
2023-06-05	10.24	10.33	10.13	10.26	474456
2023-06-06	10.20	10.36	10.19	10.24	754398
2023-06-07	10.28	10.37	10.16	10.22	591658
2023-06-08	10.23	10.24	10.00	10.08	2605610
2023-06-09	10.08	10.12	9.97	10.04	715901
2023-06-12	10.02	10.19	9.97	10.18	1153337
2023-06-13	10.19	10.35	10.18	10.32	598753
2023-06-14	10.35	10.37	10.19	10.24	682594
2023-06-15	10.25	10.42	10.20	10.31	1999343
2023-06-16	10.41	10.48	10.26	10.27	1237982
2023-06-20	10.29	10.40	10.27	10.34	888433
2023-06-21	10.37	10.40	10.23	10.24	3114928
2023-06-22	10.31	10.31	10.07	10.08	1280275
2023-06-23	10.06	10.08	9.93	9.97	1481135
2023-06-26	9.98	10.18	9.87	10.07	1254958
2023-06-27	10.12	10.30	10.05	10.30	813174
2023-06-28	10.28	10.52	10.25	10.36	1148668
2023-06-29	10.39	10.40	10.25	10.26	868630
2023-06-30	10.28	10.36	10.25	10.35	824820
2023-07-03	10.30	10.37	10.19	10.25	453679
2023-07-05	10.24	10.28	10.11	10.14	575593
2023-07-06	10.10	10.10	9.59	9.73	1361187
2023-07-07	9.75	10.09	9.75	9.98	777092
2023-07-10	9.98	10.15	9.92	10.11	676172
2023-07-11	10.13	10.20	10.03	10.03	756931
2023-07-12	10.15	10.22	10.06	10.13	634378
2023-07-13	10.15	10.44	10.15	10.27	910012
2023-07-14	10.27	10.31	10.19	10.25	666350
2023-07-17	10.26	10.32	10.19	10.32	632881
2023-07-18	10.35	10.54	10.34	10.51	674597
2023-07-19	10.57	10.68	10.55	10.63	586402
2023-07-20	10.64	10.66	10.50	10.63	588968
2023-07-21	10.70	10.73	10.60	10.69	772720
2023-07-24	10.69	10.93	10.67	10.90	994210
2023-07-25	10.93	11.07	10.84	10.99	1008463
2023-07-26	11.02	11.18	11.02	11.15	919812
2023-07-27	11.20	11.27	10.86	10.73	1672456
2023-07-28	10.72	10.87	10.39	10.70	1230207
2023-07-31	10.73	10.75	10.31	10.42	1405494
2023-08-01	10.41	10.56	10.38	10.47	765161
2023-08-02	10.40	10.47	10.24	10.40	729365
2023-08-03	10.35	10.40	10.04	10.05	4139353
2023-08-04	10.14	10.23	10.01	10.03	1471557
2023-08-07	10.08	10.20	10.06	10.20	754569
2023-08-08	10.11	10.17	10.09	10.17	563834
2023-08-09	10.16	10.20	10.05	10.09	569263
2023-08-10	10.13	10.17	10.05	10.08	677928
2023-08-11	10.06	10.09	10.01	10.04	541189
2023-08-14	10.04	10.05	9.86	9.91	1366286
2023-08-15	9.85	9.88	9.71	9.75	990216
2023-08-16	9.71	9.82	9.64	9.64	1053394
2023-08-17	9.68	9.81	9.41	9.48	1648290
2023-08-18	9.42	9.56	9.38	9.56	938063
2023-08-21	9.60	9.60	9.47	9.55	979033
2023-08-22	9.62	9.65	9.36	9.37	7079238
2023-08-23	9.41	9.54	9.40	9.53	2231557
2023-08-24	9.53	9.66	9.48	9.55	1589562
2023-08-25	9.59	9.65	9.36	9.53	1425587
2023-08-28	9.53	9.75	9.53	9.75	2019843
2023-08-29	9.70	9.88	9.65	9.70	2579497
2023-08-30	9.61	9.65	9.50	9.61	1980459
2023-08-31	9.61	9.69	9.57	9.59	1302672
2023-09-01	9.58	9.65	9.50	9.51	1367209
2023-09-05	9.49	9.50	9.24	9.29	1592498
2023-09-06	9.28	9.36	9.18	9.24	1246853
2023-09-07	9.21	9.28	9.19	9.22	1042600
2023-09-08	9.22	9.39	9.16	9.26	740496
2023-09-11	9.29	9.37	9.27	9.34	954416
2023-09-12	9.38	9.44	9.30	9.32	1174556
2023-09-13	9.34	9.43	9.32	9.36	2014767
2023-09-14	9.42	9.61	9.40	9.50	1878684
2023-09-15	9.55	9.57	9.43	9.55	2223043
2023-09-18	9.60	9.62	9.48	9.49	1269551
2023-09-19	9.52	9.61	9.41	9.41	928835
2023-09-20	9.47	9.50	9.36	9.37	638443
2023-09-21	9.34	9.36	8.93	8.93	1793212
2023-09-22	9.00	9.12	8.94	9.04	1544983
2023-09-25	9.01	9.11	8.98	8.99	1130045
2023-09-26	8.95	8.96	8.67	8.68	1661810
2023-09-27	8.75	8.79	8.56	8.44	1513117
2023-09-28	8.32	8.53	8.21	8.41	1695424
2023-09-29	8.48	8.61	8.45	8.51	1104541
2023-10-02	8.49	8.49	7.87	7.99	2512921
2023-10-03	7.90	7.93	7.55	7.64	2114615
2023-10-04	7.77	7.86	7.59	7.73	2261743
2023-10-05	7.65	7.86	7.64	7.83	911849
2023-10-06	7.75	7.87	7.67	7.83	812088
2023-10-09	7.79	8.01	7.79	7.93	824728
2023-10-10	7.92	8.02	7.85	7.89	990986
2023-10-11	7.92	8.00	7.88	7.96	906044
2023-10-12	7.75	7.77	7.31	7.47	3776339
2023-10-13	7.49	7.53	7.29	7.44	2145704
2023-10-16	7.55	7.62	7.38	7.57	1425443
2023-10-17	7.50	7.56	7.35	7.38	1171932
2023-10-18	7.35	7.35	6.95	6.97	1679850
2023-10-19	6.95	6.99	6.58	6.59	1560593
2023-10-20	6.55	6.67	6.46	6.46	1252616
2023-10-23	6.36	6.53	6.14	6.41	1939620
2023-10-24	6.30	6.48	6.30	6.35	1732764
2023-10-25	6.30	6.34	6.08	6.12	1802630
2023-10-26	6.13	6.31	6.07	6.13	1611747
2023-10-27	6.19	6.28	5.99	5.92	1953932
2023-10-30	5.90	6.05	5.90	5.95	1832694
2023-10-31	6.00	6.33	5.99	6.28	1545704
2023-11-01	6.29	6.54	6.22	6.49	1326609
2023-11-02	6.61	6.80	6.60	6.76	1448762
2023-11-03	6.92	7.05	6.88	6.89	1039492
2023-11-06	6.90	6.97	6.78	6.88	880177
2023-11-07	6.86	7.07	6.79	7.04	1036721
2023-11-08	7.05	7.09	6.89	7.05	930796
2023-11-09	7.09	7.12	6.73	6.77	1274408
2023-11-10	6.85	6.93	6.81	6.90	959125
2023-11-13	6.83	6.88	6.73	6.82	991683
2023-11-14	7.05	7.23	6.96	7.13	1402864
2023-11-15	7.17	7.19	7.06	7.17	956257
2023-11-16	7.14	7.18	7.00	7.09	871605
2023-11-17	7.14	7.27	7.07	7.26	912731
2023-11-20	7.28	7.44	7.24	7.37	1071840
2023-11-21	7.34	7.39	7.29	7.34	759191
2023-11-22	7.40	7.53	7.39	7.45	703443
2023-11-24	7.45	7.54	7.37	7.39	633879
2023-11-27	7.42	7.47	7.32	7.39	1052830
2023-11-28	7.38	7.52	7.30	7.38	1075382
2023-11-29	7.44	7.52	7.38	7.41	1187633
2023-11-30	7.42	7.46	7.36	7.37	1240598
2023-12-01	7.37	7.69	7.34	7.69	1672230
2023-12-04	7.68	7.86	7.63	7.86	1196615
2023-12-05	7.83	7.89	7.73	7.79	785064
2023-12-06	7.83	7.93	7.66	7.71	1131487
2023-12-07	7.74	7.79	7.67	7.78	736233
2023-12-08	7.75	7.93	7.71	7.90	919330
2023-12-11	7.80	7.82	7.66	7.70	2003481
2023-12-12	7.70	7.90	7.66	7.78	1440820
2023-12-13	7.80	8.29	7.77	8.23	1871730
2023-12-14	8.37	8.55	8.26	8.47	2287376
2023-12-15	8.47	8.50	8.32	8.40	5375962
2023-12-18	8.43	8.43	8.24	8.27	1111406
2023-12-19	8.30	8.50	8.30	8.47	1246056
2023-12-20	8.45	8.67	8.41	8.41	1411457
2023-12-21	8.55	8.62	8.46	8.62	1408169
2023-12-22	8.64	8.76	8.58	8.60	1290156
2023-12-26	8.64	8.85	8.62	8.77	1232319
2023-12-27	8.83	8.90	8.73	8.68	1613134
2023-12-28	8.68	8.70	8.57	8.65	1155983
2023-12-29	8.58	8.63	8.38	8.43	1428544
2024-01-02	8.40	8.40	8.29	8.33	1013173
2024-01-03	8.28	8.30	8.09	8.21	1109066
2024-01-04	8.20	8.26	8.15	8.22	594540
2024-01-05	8.20	8.34	8.14	8.30	953062
2024-01-08	8.32	8.69	8.26	8.68	1244712
2024-01-09	8.63	8.74	8.57	8.68	927125
2024-01-10	8.68	8.78	8.63	8.74	798117
2024-01-11	8.68	8.77	8.52	8.67	1326489
2024-01-12	8.75	8.92	8.71	8.80	1145117
2024-01-16	8.81	8.83	8.60	8.69	850687
2024-01-17	8.60	8.75	8.48	8.54	1166409
2024-01-18	8.56	8.66	8.37	8.53	1204747
2024-01-19	8.59	8.59	8.25	8.47	1353020
2024-01-22	8.55	8.61	8.34	8.40	1177492
2024-01-23	8.40	8.51	8.33	8.49	960434
2024-01-24	8.57	8.60	8.47	8.47	1393478
2024-01-25	8.57	8.66	8.51	8.65	1143724
2024-01-26	8.68	8.74	8.62	8.64	953172
2024-01-29	8.71	8.73	8.59	8.59	1413733
2024-01-30	8.52	8.54	8.16	8.16	2365138
2024-01-31	8.16	8.30	7.98	7.98	2203601
2024-02-01	8.00	8.28	7.93	8.27	1451050
2024-02-02	8.29	8.63	8.11	8.58	3818946
2024-02-05	8.44	8.45	8.09	8.24	1371402
2024-02-06	8.21	8.36	8.17	8.25	923079
2024-02-07	8.25	8.27	7.98	7.98	1588495
2024-02-08	8.02	8.07	7.89	7.99	1146267
2024-02-09	8.03	8.24	7.98	8.24	982749
2024-02-12	8.23	8.31	8.17	8.27	849777
2024-02-13	8.06	8.07	7.89	7.90	1395432
2024-02-14	7.95	8.03	7.91	8.02	670121
2024-02-15	8.14	8.43	8.09	8.42	1366682
2024-02-16	8.28	8.50	8.21	8.36	1034106
2024-02-20	8.29	8.38	8.22	8.30	762113
2024-02-21	8.31	8.37	8.24	8.37	603031
2024-02-22	8.40	8.54	8.31	8.50	947500
2024-02-23	8.47	8.60	8.38	8.55	968781
2024-02-26	8.57	8.62	8.44	8.52	982039
2024-02-27	8.53	8.56	8.46	8.41	1131683
2024-02-28	8.37	8.46	8.29	8.40	1026676
2024-02-29	8.50	8.63	8.46	8.60	1128342
2024-03-01	8.58	8.67	8.54	8.66	881031
2024-03-04	8.67	8.70	8.51	8.52	1132686
2024-03-05	8.46	8.53	8.40	8.42	842064
2024-03-06	8.50	8.57	8.46	8.50	837022
2024-03-07	8.56	8.61	8.51	8.56	565522
2024-03-08	8.60	8.78	8.56	8.62	985232
2024-03-11	8.59	8.71	8.58	8.67	580734
2024-03-12	8.65	8.74	8.60	8.73	662786
2024-03-13	8.74	8.87	8.69	8.83	889002
2024-03-14	8.79	8.83	8.55	8.56	855436
2024-03-15	8.57	8.71	8.52	8.62	1250337
2024-03-18	8.63	8.70	8.58	8.64	712311
2024-03-19	8.60	8.78	8.60	8.77	800751
2024-03-20	8.78	9.02	8.68	8.90	2277917
2024-03-21	8.90	9.02	8.87	8.93	1260951
2024-03-22	8.96	9.04	8.93	8.95	1055396
2024-03-25	9.00	9.08	8.98	9.00	2497050
2024-03-26	9.08	9.08	8.75	8.65	1827863
2024-03-27	8.76	8.85	8.73	8.84	1278928
2024-03-28	8.86	8.97	8.82	8.93	1421247
2024-04-01	8.95	8.95	8.85	8.90	936562
2024-04-02	8.81	8.90	8.72	8.74	1178576
2024-04-03	8.72	8.75	8.64	8.72	722665
2024-04-04	8.80	8.88	8.66	8.67	738762
2024-04-05	8.66	8.76	8.57	8.70	619052
2024-04-08	8.75	8.81	8.61	8.65	767134
2024-04-09	8.68	8.72	8.59	8.68	768354
2024-04-10	8.53	8.53	8.20	8.27	1992455
2024-04-11	8.36	8.48	8.29	8.47	1514034
2024-04-12	8.39	8.54	8.35	8.39	776319
2024-04-15	8.43	8.49	8.05	8.11	1307519
2024-04-16	8.13	8.14	7.94	8.10	1374156
2024-04-17	8.16	8.21	8.09	8.16	573824
2024-04-18	8.18	8.27	8.13	8.14	822056
2024-04-19	8.12	8.30	8.12	8.26	1182572
2024-04-22	8.30	8.36	8.23	8.31	958022
2024-04-23	8.35	8.63	8.29	8.62	1142551
2024-04-24	8.60	8.64	8.53	8.63	706488
2024-04-25	8.55	8.58	8.36	8.39	1115426
2024-04-26	8.53	8.77	8.37	8.60	2125554
2024-04-29	8.60	8.68	8.44	8.44	1598876
2024-04-30	8.41	8.44	8.30	8.33	1189667
2024-05-01	8.33	8.58	8.33	8.42	1562815
2024-05-02	8.53	8.54	8.35	8.53	786773
2024-05-03	8.65	8.74	8.50	8.55	1522760
2024-05-06	8.55	8.60	8.46	8.49	2413695
2024-05-07	8.56	8.63	8.49	8.52	1928343
2024-05-08	8.48	8.61	8.44	8.56	1641770
2024-05-09	8.56	8.59	8.50	8.58	1687857
2024-05-10	8.60	8.62	8.50	8.53	1518532
2024-05-13	8.62	8.62	8.51	8.58	3422594
2024-05-14	8.68	8.69	8.56	8.58	1479432
2024-05-15	8.70	8.71	8.54	8.60	3001398
2024-05-16	8.59	8.75	8.59	8.66	1988935
2024-05-17	8.69	8.73	8.63	8.70	1261137
2024-05-20	8.70	8.71	8.62	8.63	1917513
2024-05-21	8.64	8.66	8.59	8.66	1010171
2024-05-22	8.62	8.67	8.59	8.62	833372
2024-05-23	8.62	8.64	8.40	8.41	1281767
2024-05-24	8.49	8.58	8.43	8.57	1044325
2024-05-28	8.61	8.65	8.50	8.54	2473123
2024-05-29	8.49	8.52	8.36	8.51	1158775
2024-05-30	8.57	8.61	8.50	8.40	2185153
2024-05-31	8.46	8.50	8.41	8.50	1059566
2024-06-03	8.50	8.53	8.43	8.49	1442352
2024-06-04	8.47	8.52	8.41	8.43	1170614
2024-06-05	8.49	8.61	8.43	8.61	1923714
2024-06-06	8.57	8.61	8.45	8.45	1224505
2024-06-07	8.41	8.45	8.37	8.40	919654
2024-06-10	8.37	8.42	8.29	8.36	867682
2024-06-11	8.34	8.35	8.21	8.23	1125394
2024-06-12	8.43	8.45	8.21	8.37	2171284
2024-06-13	8.39	8.48	8.35	8.47	977138
2024-06-14	8.40	8.49	8.40	8.45	843725
2024-06-17	8.41	8.52	8.40	8.51	1141507
2024-06-18	8.51	8.54	8.45	8.46	1054207
2024-06-20	8.46	8.54	8.38	8.50	1231060
2024-06-21	8.48	8.50	8.43	8.45	1717448
2024-06-24	8.49	8.54	8.44	8.48	2933243
2024-06-25	8.49	8.50	8.41	8.41	1056131
2024-06-26	8.41	8.47	8.40	8.47	1432864
2024-06-27	8.50	8.51	8.32	8.28	1620738
2024-06-28	8.38	8.38	8.28	8.34	1954791
2024-07-01	8.36	8.37	8.18	8.30	2468803
2024-07-02	8.27	8.40	8.27	8.33	2888338
2024-07-03	8.35	8.39	8.31	8.33	835352
2024-07-05	8.33	8.34	8.25	8.32	1180094
2024-07-08	8.33	8.36	8.26	8.28	1822728
2024-07-09	8.28	8.28	8.25	8.28	622360
2024-07-10	8.27	8.52	8.27	8.52	2140003
2024-07-11	8.54	8.62	8.49	8.59	2945759
2024-07-12	8.65	8.74	8.64	8.68	3589716
2024-07-15	8.70	8.75	8.59	8.66	4686658
2024-07-16	8.70	8.83	8.69	8.82	2615386
2024-07-17	8.76	8.89	8.74	8.76	2494352
2024-07-18	8.75	8.81	8.56	8.58	1929048
2024-07-19	8.57	8.61	8.45	8.48	1500848
2024-07-22	8.51	8.57	8.49	8.55	1646575
2024-07-23	8.55	8.63	8.52	8.59	1447633
2024-07-24	8.55	8.58	8.30	8.30	2833171
2024-07-25	8.34	8.41	8.25	8.26	2397032
2024-07-26	8.29	8.34	8.13	8.24	2928845
2024-07-29	8.30	8.34	8.14	8.15	2884119
2024-07-30	8.18	8.21	8.14	8.07	2182725
2024-07-31	8.11	8.14	8.03	8.04	2847324
2024-08-01	8.07	8.11	7.95	8.04	2706671
2024-08-02	7.95	8.08	7.90	8.03	2076617
2024-08-05	7.73	7.80	7.46	7.66	3472818
2024-08-06	7.72	8.04	7.67	7.92	2713841
2024-08-07	8.02	8.13	7.94	7.95	1695046
2024-08-08	8.00	8.08	7.96	8.08	1133455
2024-08-09	8.10	8.10	8.01	8.09	1217365
2024-08-12	8.09	8.09	7.92	7.95	1216257
2024-08-13	7.98	8.01	7.94	7.96	965133
2024-08-14	8.02	8.03	7.94	7.96	1209401
2024-08-15	8.04	8.09	7.99	8.06	1098295
2024-08-16	8.05	8.14	8.04	8.13	802323
2024-08-19	8.15	8.23	8.15	8.22	1284881
2024-08-20	8.23	8.23	8.18	8.21	898769
2024-08-21	8.23	8.23	8.15	8.19	1007087
2024-08-22	8.21	8.21	8.14	8.15	851668
2024-08-23	8.20	8.29	8.17	8.25	1532064
2024-08-26	8.30	8.42	8.30	8.32	2642825
2024-08-27	8.32	8.34	8.26	8.29	1745245
2024-08-28	8.29	8.32	8.24	8.28	2129768
2024-08-29	8.30	8.34	8.27	8.16	1770669
2024-08-30	8.19	8.21	8.10	8.20	1744532
2024-09-03	8.15	8.20	8.12	8.16	1481780
2024-09-04	8.17	8.24	8.14	8.15	1637419
2024-09-05	8.16	8.20	8.14	8.15	1129146
2024-09-06	8.15	8.19	8.11	8.16	1607107
2024-09-09	8.16	8.21	8.15	8.18	1302257
2024-09-10	8.21	8.25	8.16	8.19	1475477
2024-09-11	8.16	8.18	8.08	8.17	1477811
2024-09-12	8.21	8.22	8.15	8.21	1903420
2024-09-13	8.23	8.35	8.21	8.32	2996508
2024-09-16	8.33	8.34	8.25	8.33	2231611
2024-09-17	8.35	8.38	8.30	8.31	2289082
2024-09-18	8.35	8.39	8.26	8.35	2949685
2024-09-19	8.40	8.45	8.32	8.39	2721965
2024-09-20	8.34	8.41	8.33	8.35	7007476
2024-09-23	8.40	8.41	7.92	7.92	6504486
2024-09-24	7.95	8.15	7.94	8.11	2923808
2024-09-25	8.15	8.15	8.05	8.05	1368136
2024-09-26	8.10	8.23	8.09	8.18	2181490
2024-09-27	8.23	8.27	8.19	8.13	2081958
2024-09-30	8.14	8.25	8.13	8.22	2523136
2024-10-01	8.19	8.20	7.98	7.99	2109262
2024-10-02	8.00	8.06	7.98	8.02	1392683
2024-10-03	8.02	8.03	7.90	7.93	1725371
2024-10-04	7.95	7.99	7.78	7.83	2357661
2024-10-07	7.85	7.86	7.67	7.77	2353497
2024-10-08	7.76	7.83	7.73	7.83	1246644
2024-10-09	7.85	7.91	7.80	7.85	1254627
2024-10-10	7.82	7.86	7.78	7.86	1244266
2024-10-11	7.87	7.87	7.77	7.79	1089257
2024-10-14	7.79	7.89	7.77	7.86	930788
2024-10-15	7.85	8.00	7.85	7.92	2063743
2024-10-16	7.94	8.04	7.93	8.03	1665667
2024-10-17	8.05	8.08	7.98	8.06	1704037
2024-10-18	8.06	8.16	8.06	8.16	1742296
2024-10-21	8.19	8.19	7.95	7.99	2751403
2024-10-22	7.96	7.98	7.86	7.86	2199440
2024-10-23	7.86	7.87	7.74	7.80	2421243
2024-10-24	7.82	7.90	7.80	7.88	1788337
2024-10-25	7.96	8.07	7.89	7.91	2375938
2024-10-28	7.94	7.96	7.73	7.81	2511872
2024-10-29	7.76	7.92	7.62	7.90	2850961
2024-10-30	7.92	7.93	7.85	7.74	2284912
2024-10-31	7.69	7.74	7.56	7.57	2316496
2024-11-01	7.61	7.62	7.47	7.52	2427604
2024-11-04	7.55	7.59	7.46	7.52	1577367
2024-11-05	7.55	7.61	7.48	7.61	1390854
2024-11-06	7.74	7.79	7.41	7.59	2704840
2024-11-07	7.62	7.77	7.62	7.74	1593846
2024-11-08	7.75	7.96	7.75	7.91	2209642
2024-11-11	7.97	7.98	7.83	7.87	1621224
2024-11-12	7.83	7.83	7.66	7.72	1976709
2024-11-13	7.76	7.88	7.75	7.79	1417171
2024-11-14	7.83	7.84	7.74	7.76	1134393
2024-11-15	7.79	7.82	7.70	7.81	1145759
2024-11-18	7.77	7.90	7.74	7.86	1304312
2024-11-19	7.81	7.88	7.81	7.85	1083700
2024-11-20	7.81	7.83	7.73	7.82	1159827
2024-11-21	7.83	7.89	7.80	7.87	1280584
2024-11-22	7.89	7.94	7.88	7.90	1317513
2024-11-25	7.95	8.00	7.92	7.93	2018760
2024-11-26	7.91	7.95	7.82	7.88	2354945
2024-11-27	7.94	8.01	7.91	7.80	2032307
2024-11-29	7.85	7.85	7.76	7.79	1448242
2024-12-02	7.78	7.89	7.68	7.85	2080862
2024-12-03	7.86	7.89	7.76	7.80	1299947
2024-12-04	7.80	7.85	7.76	7.78	1685170
2024-12-05	7.80	7.85	7.78	7.81	1063927
2024-12-06	7.85	7.96	7.84	7.93	2052046
2024-12-09	7.91	8.02	7.91	7.98	1506532
2024-12-10	7.98	8.14	7.97	8.02	1984171
2024-12-11	8.06	8.08	8.00	8.06	1230510
2024-12-12	8.07	8.14	8.05	8.06	1526153
2024-12-13	8.04	8.09	8.01	8.04	1353268
2024-12-16	8.06	8.21	8.04	8.08	2594523
2024-12-17	8.07	8.11	7.98	7.99	2138273
2024-12-18	8.00	8.05	7.80	7.83	2497151
2024-12-19	7.89	7.97	7.83	7.84	2090344
2024-12-20	7.80	8.06	7.77	7.93	7675696
2024-12-23	7.97	7.97	7.75	7.80	2348781
2024-12-24	7.83	7.89	7.80	7.87	773565
2024-12-26	7.87	7.92	7.85	7.85	1779546
2024-12-27	7.85	7.92	7.82	7.88	1902476
2024-12-30	7.90	7.90	7.77	7.69	3828778
2024-12-31	7.72	7.83	7.69	7.78	2010839
2025-01-02	7.85	7.93	7.79	7.87	2869800
2025-01-03	7.88	8.03	7.88	7.93	2280471
2025-01-06	7.94	7.96	7.88	7.88	2154411
2025-01-07	7.90	7.96	7.81	7.85	1931100
2025-01-08	7.80	7.85	7.73	7.81	1404109
2025-01-10	7.80	7.82	7.67	7.75	2615946
2025-01-13	7.71	7.72	7.47	7.62	4067880
2025-01-14	7.68	7.74	7.65	7.72	1535075
2025-01-15	7.85	7.93	7.78	7.82	2201598
2025-01-16	7.83	7.96	7.83	7.93	2339097
2025-01-17	7.97	8.04	7.94	8.01	2742532
2025-01-21	8.04	8.11	7.95	8.02	2572213
2025-01-22	8.01	8.02	7.93	7.94	2619241
2025-01-23	7.90	8.01	7.90	8.00	1408964
2025-01-24	8.01	8.07	7.92	7.93	2595333
2025-01-27	7.97	8.03	7.86	7.90	3666095
2025-01-28	7.90	7.98	7.89	7.97	2312684
2025-01-29	7.98	8.05	7.86	7.88	3672040
2025-01-30	7.94	8.07	7.91	8.03	4427456
2025-01-31	7.92	8.38	7.88	8.35	9010570
2025-02-03	7.99	8.34	7.93	8.25	5056100
2025-02-04	8.26	8.29	8.15	8.29	2634777
2025-02-05	8.28	8.35	8.22	8.30	2319227
2025-02-06	8.30	8.33	8.26	8.31	1810839
2025-02-07	8.28	8.31	8.20	8.28	1567283
2025-02-10	8.27	8.33	8.25	8.33	1641689
2025-02-11	8.28	8.34	8.27	8.34	1241033
2025-02-12	8.25	8.36	8.25	8.35	1689339
2025-02-13	8.40	8.58	8.38	8.56	2680013
2025-02-14	8.57	8.77	8.56	8.77	2734761
2025-02-18	8.75	8.80	8.66	8.75	3959765
2025-02-19	8.77	8.88	8.74	8.86	3103316
2025-02-20	8.86	8.94	8.83	8.87	2956101
2025-02-21	8.94	9.01	8.86	8.92	2984779
2025-02-24	8.89	8.97	8.66	8.84	3346471
2025-02-25	8.84	8.89	8.78	8.79	3463992
2025-02-26	8.82	8.87	8.78	8.83	4017041
2025-02-27	8.84	8.88	8.66	8.61	4909497
2025-02-28	8.60	8.72	8.54	8.55	5043183
2025-03-03	8.56	8.64	8.40	8.43	4585734
2025-03-04	8.30	8.41	8.20	8.28	3940352
2025-03-05	8.24	8.39	8.23	8.37	2435232
2025-03-06	8.33	8.35	8.25	8.31	2957609
2025-03-07	8.33	8.50	8.32	8.47	3088067
2025-03-10	8.44	8.56	8.29	8.36	4074814
2025-03-11	8.36	8.41	8.02	8.13	4355586
2025-03-12	8.21	8.22	8.07	8.18	3919378
2025-03-13	8.20	8.27	8.13	8.17	2448891
2025-03-14	8.21	8.32	8.18	8.31	1949015
2025-03-17	8.34	8.40	8.32	8.37	1957853
2025-03-18	8.38	8.44	8.31	8.39	1888647
2025-03-19	8.40	8.44	8.30	8.33	2601349
2025-03-20	8.35	8.41	8.18	8.23	2815169
2025-03-21	8.20	8.26	8.18	8.21	3211400
2025-03-24	8.28	8.29	8.20	8.22	2130925
2025-03-25	8.25	8.25	8.10	8.14	2191804
2025-03-26	8.15	8.17	7.92	7.98	3177641
2025-03-27	8.01	8.07	7.93	7.95	2674364
2025-03-28	7.97	7.99	7.61	7.54	6025796
2025-03-31	7.49	7.59	7.36	7.52	4034647
2025-04-01	7.51	7.54	7.38	7.46	3956408
2025-04-02	7.41	7.44	7.22	7.23	4873160
2025-04-03	7.09	7.20	7.01	7.16	4518851
2025-04-04	7.06	7.07	6.60	6.64	6374603
2025-04-07	6.08	6.75	6.08	6.22	8187733
2025-04-08	6.46	6.57	6.10	6.17	6975023
2025-04-09	6.08	6.49	5.69	6.46	12635712
2025-04-10	6.37	6.38	5.90	6.05	8169659
2025-04-11	6.05	6.16	5.85	6.13	4424061
2025-04-14	6.26	6.39	6.19	6.30	4258138
2025-04-15	6.28	6.46	6.24	6.35	2645222
2025-04-16	6.32	6.43	6.26	6.39	4394417
2025-04-17	6.40	6.59	6.36	6.55	3699772
2025-04-21	6.48	6.51	6.28	6.47	3249338
2025-04-22	6.55	6.82	6.55	6.80	3227000
2025-04-23	7.01	7.02	6.83	6.89	3780656
2025-04-24	6.95	7.00	6.86	6.93	3218872
2025-04-25	7.08	7.35	7.03	7.28	5984755
2025-04-28	7.38	7.44	7.26	7.34	4648154
2025-04-29	7.40	7.42	7.31	7.21	5413605
2025-04-30	7.15	7.24	7.04	7.15	4644480
2025-05-01	7.18	7.20	7.03	7.08	3428576
2025-05-02	7.11	7.19	6.95	7.00	4319944
2025-05-05	6.97	7.02	6.87	6.96	2635314
2025-05-06	6.90	6.99	6.87	6.96	2147510
2025-05-07	6.98	7.16	6.96	7.13	2579412
2025-05-08	7.18	7.23	7.13	7.17	3541993
2025-05-09	7.18	7.25	7.14	7.16	2935679
2025-05-12	7.31	7.31	7.11	7.22	5015711
2025-05-13	7.22	7.27	7.19	7.25	2375562
2025-05-14	7.26	7.31	7.17	7.18	4800505
2025-05-15	7.18	7.23	7.13	7.15	3370896
2025-05-16	7.16	7.21	7.15	7.17	3423741
2025-05-19	7.08	7.20	7.02	7.18	2844827
2025-05-20	7.15	7.22	7.12	7.16	2996212
2025-05-21	7.13	7.14	6.90	6.90	4213639
2025-05-22	6.88	6.94	6.70	6.89	4307580
2025-05-23	6.82	6.96	6.80	6.92	2689521
2025-05-27	7.00	7.05	6.92	7.00	4187132
2025-05-28	7.00	7.10	6.97	7.00	5290606
2025-05-29	7.04	7.11	7.01	6.92	4554280
2025-05-30	6.91	6.97	6.78	6.83	6667504
2025-06-02	6.79	6.84	6.75	6.76	3282120
2025-06-03	6.77	6.96	6.72	6.90	4046560
2025-06-04	6.90	6.97	6.86	6.94	2704320
2025-06-05	6.94	7.00	6.92	6.94	3454634
2025-06-06	6.94	7.02	6.92	6.94	2647533
2025-06-09	7.00	7.11	6.98	7.03	3571377
2025-06-10	7.04	7.09	7.01	7.08	2312825
2025-06-11	7.12	7.16	7.00	7.02	3720343
2025-06-12	7.01	7.13	6.99	7.10	3387045
2025-06-13	7.03	7.12	7.02	7.04	2297094
2025-06-16	7.10	7.13	7.02	7.04	3076400
2025-06-17	7.04	7.05	6.92	6.94	2793531
2025-06-18	6.93	7.07	6.91	7.05	3435735
2025-06-20	7.08	7.12	7.03	7.04	6462544
2025-06-23	7.01	7.02	6.82	7.00	3974572
2025-06-24	7.04	7.09	7.03	7.06	3201519
2025-06-25	7.06	7.07	7.00	7.01	2590258
2025-06-26	7.03	7.10	7.02	7.09	3579611
2025-06-27	7.11	7.13	7.00	6.91	9806942
2025-06-30	6.96	7.05	6.90	7.01	3822343
2025-07-01	6.99	7.10	6.96	7.04	4261204
2025-07-02	7.04	7.11	7.02	7.10	3405192
2025-07-03	7.10	7.21	7.09	7.17	2898191
2025-07-07	7.14	7.22	7.09	7.12	3080654
2025-07-08	7.12	7.20	7.12	7.17	2781025
2025-07-09	7.19	7.28	7.19	7.27	3326932
2025-07-10	7.21	7.26	7.10	7.20	5112759
2025-07-11	7.15	7.19	7.12	7.15	2405038
2025-07-14	7.12	7.15	7.03	7.08	2937876
2025-07-15	7.10	7.13	7.02	7.02	3365790
2025-07-16	7.04	7.12	7.00	7.12	4095524
2025-07-17	7.12	7.19	7.06	7.08	2956757
2025-07-18	7.13	7.17	7.04	7.06	3023905
2025-07-21	7.10	7.15	7.03	7.06	4313556
2025-07-22	7.07	7.21	7.05	7.20	3451614
2025-07-23	7.22	7.36	7.22	7.34	4620983
2025-07-24	7.30	7.37	7.27	7.30	4231565
2025-07-25	7.30	7.42	7.26	7.41	5467366
2025-07-28	7.41	7.48	7.24	7.33	8199742
2025-07-29	7.30	7.36	7.24	7.28	7163421
2025-07-30	7.30	7.34	7.15	7.03	5938373
2025-07-31	7.05	7.10	6.95	6.96	6168293
2025-08-01	7.00	7.03	6.94	7.03	4793680
2025-08-04	7.03	7.19	7.02	7.17	3882649
2025-08-05	7.17	7.20	7.09	7.12	4542204
2025-08-06	7.07	7.07	6.96	6.99	4280440
2025-08-07	7.03	7.08	7.01	7.04	3570360
2025-08-08	7.07	7.17	7.06	7.14	2593770
2025-08-11	7.16	7.18	7.02	7.04	2919976
2025-08-12	7.06	7.15	7.06	7.14	2973175
2025-08-13	7.16	7.20	7.13	7.16	4280256
2025-08-14	7.13	7.20	7.12	7.15	2453394
2025-08-15	7.15	7.17	7.13	7.15	2500143
2025-08-18	7.16	7.19	7.08	7.09	3408345
2025-08-19	7.12	7.14	7.05	7.05	3134106
2025-08-20	7.06	7.12	7.03	7.10	2496523
2025-08-21	7.08	7.13	7.05	7.05	3318560
2025-08-22	7.07	7.20	7.07	7.13	7631248
2025-08-25	7.14	7.16	7.09	7.10	3720664
2025-08-26	7.09	7.15	7.07	7.13	4218730
2025-08-27	7.14	7.16	7.03	7.05	6389207
2025-08-28	7.06	7.10	7.04	6.95	5152428
2025-08-29	7.00	7.09	6.97	7.06	6715843
2025-09-02	6.99	7.05	6.95	6.99	4368289
2025-09-03	6.99	7.14	6.99	7.14	4191663
2025-09-04	7.15	7.20	7.12	7.20	4876426
2025-09-05	7.21	7.26	7.10	7.19	6723447
2025-09-08	7.17	7.30	7.16	7.22	3863355
2025-09-09	7.21	7.28	7.12	7.20	4659943
2025-09-10	7.21	7.25	7.13	7.14	3070495
2025-09-11	7.14	7.19	7.05	7.07	4256261
2025-09-12	7.10	7.10	7.05	7.09	2421680

Explore More About ORC

Coins representing dividend payouts and trends

ORC Dividend History

Discover Orchid Island Capital'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

ORC Stock Split History

Discover Orchid Island Capital'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

ORC Historical Prices

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

Web Analytics