POET Historical Prices

Summary

Key Stock Metrics

3.09

(April 9, 2025)

52-Week Low

9.41

(October 9, 2025)

52-Week High

26.10

(April 17, 2014)

All-Time High

5.95

(January 29, 2026)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2013-07-22	4.47	4.47	4.47	4.47	80
2013-07-24	4.51	4.78	4.51	4.78	420
2013-07-26	4.99	4.99	4.99	4.99	100
2013-08-05	4.20	4.20	4.20	4.20	500
2013-08-06	4.20	4.20	4.20	4.20	1575
2013-08-07	4.58	4.58	4.58	4.58	100
2013-08-14	4.62	4.62	4.57	4.57	200
2013-08-16	4.71	4.71	4.71	4.71	63
2013-08-19	5.24	5.24	4.71	4.77	1626
2013-08-20	4.50	4.50	4.50	4.50	100
2013-08-21	4.55	4.61	4.43	4.50	6410
2013-08-22	4.33	4.44	4.20	4.26	1850
2013-08-23	4.39	4.39	4.21	4.34	8960
2013-08-26	4.38	4.39	4.20	4.31	5563
2013-08-27	4.31	4.34	4.18	4.23	4860
2013-08-28	4.15	4.25	4.03	4.13	3825
2013-08-29	4.17	4.27	4.16	4.20	6390
2013-08-30	4.21	4.34	4.21	4.30	10219
2013-09-03	4.52	4.56	4.30	4.49	24770
2013-09-04	4.50	4.57	4.42	4.46	4500
2013-09-05	4.32	4.39	4.20	4.23	3330
2013-09-06	4.50	4.50	4.30	4.35	1675
2013-09-09	4.52	4.52	4.39	4.44	5110
2013-09-10	4.52	4.52	4.33	4.45	3077
2013-09-11	4.50	4.50	4.50	4.50	100
2013-09-12	4.45	4.46	4.32	4.38	7290
2013-09-13	4.19	4.20	4.06	4.06	2481
2013-09-16	4.38	4.38	4.20	4.37	2155
2013-09-17	4.37	4.37	4.05	4.10	5825
2013-09-18	4.05	4.27	4.00	4.27	2370
2013-09-19	4.41	4.43	4.28	4.28	3370
2013-09-20	4.16	4.27	4.16	4.27	2500
2013-09-23	4.27	4.27	4.11	4.14	2454
2013-09-24	4.01	4.18	3.98	4.18	1162
2013-09-25	4.00	4.18	4.00	4.18	200
2013-09-26	4.09	4.32	4.04	4.32	2850
2013-09-27	4.37	4.37	4.37	4.37	300
2013-09-30	4.35	4.35	4.16	4.21	2567
2013-10-02	4.14	4.27	4.14	4.20	1716
2013-10-03	4.17	4.29	4.01	4.20	3400
2013-10-04	4.20	4.27	4.20	4.27	300
2013-10-07	4.22	4.32	4.14	4.31	4350
2013-10-08	4.16	4.33	4.13	4.17	1500
2013-10-09	4.02	4.19	4.01	4.10	1100
2013-10-10	4.10	4.19	4.10	4.19	1995
2013-10-11	4.24	4.24	4.02	4.15	1806
2013-10-14	4.10	4.24	4.00	4.00	600
2013-10-15	4.04	4.11	3.70	3.78	4808
2013-10-16	3.87	3.87	3.66	3.75	2111
2013-10-17	3.74	3.74	3.16	3.18	9881
2013-10-18	3.30	3.50	3.26	3.50	2359
2013-10-21	3.78	4.00	3.59	4.00	9330
2013-10-22	4.20	4.34	4.20	4.30	3129
2013-10-23	4.38	4.38	3.94	4.15	2890
2013-10-24	4.14	4.14	3.94	4.13	4896
2013-10-25	4.17	4.19	3.94	4.19	2260
2013-10-28	4.27	4.27	4.19	4.19	538
2013-10-29	4.30	4.30	4.02	4.02	220
2013-10-30	4.07	4.16	4.01	4.11	2299
2013-10-31	3.87	3.95	3.87	3.95	450
2013-11-01	4.08	4.08	3.92	3.96	840
2013-11-04	3.79	3.99	3.79	3.87	1145
2013-11-05	3.86	3.86	3.58	3.58	1575
2013-11-06	3.68	3.82	3.63	3.82	3780
2013-11-07	3.89	4.18	3.89	4.18	3033
2013-11-08	4.18	4.20	4.05	4.17	2750
2013-11-11	3.95	4.10	3.95	4.05	250
2013-11-12	4.05	4.20	4.04	4.20	1014
2013-11-13	4.20	4.21	4.20	4.20	925
2013-11-14	4.20	4.34	4.20	4.30	1670
2013-11-15	4.81	5.38	4.81	5.13	6758
2013-11-18	4.83	5.02	4.68	5.02	3052
2013-11-19	5.02	5.21	4.91	5.21	800
2013-11-20	4.82	4.82	4.82	4.82	130
2013-11-21	5.09	5.09	5.00	5.00	1442
2013-11-22	5.00	5.28	4.88	5.28	690
2013-11-25	5.24	5.27	5.06	5.27	1525
2013-11-26	4.87	4.89	4.87	4.89	766
2013-11-27	4.95	5.15	4.95	5.15	718
2013-11-29	5.24	5.54	5.24	5.49	6200
2013-12-02	5.52	5.70	5.31	5.49	2430
2013-12-03	5.59	5.60	5.47	5.59	1210
2013-12-04	5.56	5.59	5.18	5.31	1539
2013-12-05	5.30	5.30	5.10	5.10	555
2013-12-06	5.30	5.30	5.30	5.30	220
2013-12-09	5.02	5.02	5.00	5.01	1320
2013-12-10	5.14	5.14	5.14	5.14	211
2013-12-11	4.85	4.88	4.84	4.84	2348
2013-12-12	4.86	4.95	4.86	4.89	1880
2013-12-16	5.04	5.04	5.03	5.03	550
2013-12-17	4.79	4.88	4.75	4.88	3575
2013-12-18	5.04	5.04	4.73	4.75	4258
2013-12-19	4.74	4.80	4.74	4.80	210
2013-12-20	4.71	4.75	4.71	4.72	655
2013-12-23	5.03	5.34	4.93	5.04	1489
2013-12-24	5.03	5.03	5.03	5.03	50
2013-12-27	5.10	5.18	4.93	4.93	366
2013-12-30	4.97	5.10	4.92	5.03	1219
2013-12-31	4.84	5.05	4.84	5.04	1670
2014-01-02	4.96	5.04	4.80	4.80	1638
2014-01-03	4.75	4.96	4.60	4.78	3085
2014-01-06	4.72	5.40	4.72	5.40	3835
2014-01-07	5.47	5.47	5.19	5.36	1901
2014-01-08	5.15	5.15	5.10	5.11	530
2014-01-09	5.10	5.22	5.09	5.10	10855
2014-01-10	4.99	4.99	4.99	4.99	250
2014-01-13	5.66	5.96	5.66	5.96	4775
2014-01-14	5.72	5.81	5.72	5.81	3000
2014-01-15	5.63	5.81	5.63	5.81	2445
2014-01-16	5.70	5.70	5.70	5.70	1000
2014-01-17	5.90	6.00	5.77	6.00	9159
2014-01-21	5.89	5.89	5.69	5.88	5325
2014-01-22	5.98	5.98	5.90	5.90	620
2014-01-23	6.00	6.26	6.00	6.25	3825
2014-01-24	6.26	6.43	6.17	6.18	5129
2014-01-27	6.20	6.60	6.20	6.60	22837
2014-01-28	6.57	6.78	6.43	6.78	3266
2014-01-29	6.78	7.58	6.78	7.58	1681
2014-01-31	6.66	6.66	6.12	6.63	5351
2014-02-03	6.66	6.66	6.25	6.40	5061
2014-02-04	6.29	6.29	6.25	6.28	2268
2014-02-05	6.16	6.36	6.13	6.35	6207
2014-02-06	6.55	6.74	6.45	6.74	3910
2014-02-07	6.69	6.86	6.69	6.74	411
2014-02-10	6.84	7.10	6.70	7.10	3999
2014-02-11	7.40	7.75	7.32	7.65	7483
2014-02-12	7.49	7.62	7.43	7.50	6000
2014-02-13	7.69	8.52	7.50	8.35	27476
2014-02-14	8.54	9.16	8.50	8.80	26337
2014-02-18	9.06	10.13	8.97	9.96	7602
2014-02-19	10.10	10.10	9.09	9.40	3407
2014-02-20	9.27	9.51	9.00	9.13	24984
2014-02-21	9.21	9.40	8.86	9.04	12477
2014-02-24	9.80	10.40	9.16	9.34	11246
2014-02-25	9.36	9.44	8.87	8.87	3632
2014-02-26	8.98	8.98	8.32	8.33	4604
2014-02-27	8.14	8.74	8.14	8.58	6251
2014-02-28	8.98	9.55	8.91	9.18	9501
2014-03-03	9.18	9.26	9.05	9.08	2515
2014-03-04	9.99	11.50	9.99	10.60	16937
2014-03-05	10.80	13.30	10.80	12.28	31062
2014-03-06	12.90	13.30	11.43	11.43	21215
2014-03-07	12.22	12.30	11.00	11.40	7134
2014-03-10	11.40	12.10	11.40	12.10	4642
2014-03-11	12.64	13.00	12.20	12.57	5597
2014-03-12	13.00	13.24	12.80	13.00	20715
2014-03-13	13.60	13.60	13.08	13.10	3791
2014-03-14	13.10	13.10	11.53	11.60	22501
2014-03-17	11.90	12.34	11.00	11.02	8453
2014-03-18	11.38	11.38	10.69	10.70	2345
2014-03-19	10.50	11.40	10.40	11.00	6003
2014-03-20	10.90	10.90	10.00	10.10	2716
2014-03-21	10.45	11.20	9.32	11.20	19708
2014-03-24	11.70	11.70	11.07	11.07	3230
2014-03-25	11.13	11.24	10.79	11.10	3259
2014-03-26	11.00	11.00	10.50	10.50	2174
2014-03-27	11.20	11.55	11.20	11.55	3879
2014-03-28	11.80	12.50	11.80	12.10	1366
2014-03-31	12.55	12.80	12.40	12.50	2133
2014-04-01	12.50	12.80	12.50	12.80	518
2014-04-02	12.90	13.00	12.63	12.95	9139
2014-04-03	13.00	13.30	12.72	13.30	2060
2014-04-04	13.50	13.60	13.50	13.50	980
2014-04-07	13.50	15.30	13.50	15.10	14709
2014-04-08	15.00	15.00	14.60	14.60	2008
2014-04-09	14.20	15.65	14.09	15.65	4487
2014-04-10	15.69	18.21	15.69	17.30	15489
2014-04-11	17.30	18.82	17.30	18.40	6972
2014-04-14	18.75	20.90	18.66	20.40	25197
2014-04-15	21.22	23.20	21.10	22.65	22679
2014-04-16	25.20	25.84	23.37	25.00	42883
2014-04-17	25.59	26.10	21.90	22.90	51995
2014-04-21	23.80	24.10	18.00	18.20	36226
2014-04-22	16.10	22.50	15.60	21.89	43640
2014-04-23	22.50	23.79	19.50	19.90	15317
2014-04-24	20.20	20.60	19.00	20.10	4417
2014-04-25	20.84	21.10	20.20	20.33	7267
2014-04-28	20.30	20.57	16.70	17.63	11602
2014-04-29	17.70	17.70	15.30	15.30	23576
2014-04-30	13.92	15.00	12.98	14.50	14323
2014-05-01	15.30	17.70	15.00	17.70	8831
2014-05-02	17.90	18.00	16.00	17.00	16774
2014-05-05	17.60	17.60	16.80	16.96	20631
2014-05-06	16.75	17.10	15.78	15.78	5089
2014-05-07	16.70	16.80	15.70	16.80	2198
2014-05-08	16.65	17.50	16.31	16.40	7606
2014-05-09	16.19	16.30	14.68	15.50	18096
2014-05-12	16.00	16.00	14.30	14.37	9060
2014-05-13	13.83	13.83	11.90	12.00	22546
2014-05-14	11.80	13.50	11.40	13.50	5488
2014-05-15	14.72	15.59	14.20	14.50	9233
2014-05-16	14.20	14.74	14.20	14.60	4010
2014-05-19	14.70	15.00	14.30	14.90	5739
2014-05-20	14.90	15.00	13.36	13.36	11133
2014-05-21	13.40	13.40	12.50	12.60	4995
2014-05-22	12.60	13.60	12.40	13.60	13434
2014-05-23	13.50	14.30	13.28	14.30	1748
2014-05-27	15.20	16.50	14.80	15.89	2668
2014-05-28	16.50	17.00	15.50	16.88	4466
2014-05-29	16.60	17.00	16.30	16.55	2605
2014-05-30	16.00	16.61	16.00	16.61	5565
2014-06-02	16.30	16.40	15.90	16.02	2724
2014-06-03	15.60	15.60	15.20	15.53	2688
2014-06-04	15.38	15.50	15.20	15.20	562
2014-06-05	14.97	14.97	14.31	14.50	5110
2014-06-06	14.20	14.22	13.50	14.22	4763
2014-06-09	15.10	15.70	14.80	15.20	0
2014-06-10	15.45	15.45	14.60	14.60	0
2014-06-11	14.40	14.60	14.33	14.60	1924
2014-06-12	14.10	14.10	14.00	14.00	0
2014-06-13	14.20	14.60	14.00	14.60	1137
2014-06-16	14.20	14.60	14.13	14.13	0
2014-06-17	13.76	13.94	13.76	13.94	0
2014-06-18	13.80	14.54	13.80	14.48	237
2014-06-19	14.70	14.97	14.60	14.60	786
2014-06-20	14.90	15.70	14.90	15.68	8449
2014-06-23	15.90	16.40	15.30	16.00	1740
2014-06-24	16.00	16.00	15.80	15.87	360
2014-06-25	15.50	15.61	15.50	15.61	1005
2014-06-26	15.74	15.74	15.57	15.66	135
2014-06-27	15.90	16.60	15.50	16.60	4683
2014-06-30	15.70	16.90	15.70	16.90	1972
2014-07-01	16.30	17.40	16.30	17.40	8320
2014-07-02	17.05	17.10	16.30	16.60	4591
2014-07-03	16.17	16.30	16.17	16.30	304
2014-07-07	16.80	18.30	16.70	18.30	8376
2014-07-08	19.16	21.00	19.16	20.60	35746
2014-07-09	20.67	20.80	17.41	17.60	9066
2014-07-10	17.40	17.40	16.46	16.77	9208
2014-07-11	17.06	17.06	16.50	16.76	1601
2014-07-14	15.60	15.85	14.27	14.73	8635
2014-07-15	14.50	15.20	14.10	14.80	5041
2014-07-16	15.00	15.00	14.50	14.57	2195
2014-07-17	14.33	14.33	13.50	14.00	10689
2014-07-18	14.00	14.70	13.70	14.70	7980
2014-07-21	14.50	14.90	14.50	14.90	1150
2014-07-22	14.95	16.28	14.95	16.08	3562
2014-07-23	16.15	16.63	15.10	15.70	3168
2014-07-24	15.50	15.50	14.70	14.70	1491
2014-07-25	14.60	14.76	14.60	14.65	3510
2014-07-28	14.66	14.66	14.02	14.02	1752
2014-07-29	13.40	14.00	13.20	13.40	8991
2014-07-30	13.20	13.50	12.50	12.80	4117
2014-07-31	12.69	13.30	12.69	13.30	1200
2014-08-01	13.40	13.70	12.76	12.76	1301
2014-08-04	12.65	13.20	11.90	13.20	5135
2014-08-05	12.85	12.85	11.44	11.80	7600
2014-08-06	12.70	12.94	9.50	9.90	22052
2014-08-07	9.02	10.86	8.29	10.86	10345
2014-08-08	12.71	12.71	10.88	11.59	5060
2014-08-11	11.65	12.00	11.37	11.46	3808
2014-08-12	11.20	11.50	10.80	10.84	6057
2014-08-13	11.21	11.21	10.02	10.40	2405
2014-08-14	10.10	10.41	9.96	10.40	1802
2014-08-15	10.82	11.40	10.50	11.10	4400
2014-08-18	11.80	11.80	11.15	11.63	7408
2014-08-19	11.78	13.01	11.78	13.01	2666
2014-08-20	13.11	13.11	12.45	12.68	2720
2014-08-21	12.75	12.90	12.74	12.90	1411
2014-08-22	12.90	13.00	12.37	12.84	4179
2014-08-25	12.99	14.13	12.79	13.99	3503
2014-08-26	14.10	14.10	13.48	13.80	2592
2014-08-27	14.60	14.70	14.54	14.70	477
2014-08-28	14.90	15.60	14.83	15.60	1535
2014-08-29	15.35	15.90	15.16	15.50	5313
2014-09-02	15.60	16.59	15.60	16.10	20864
2014-09-03	15.99	16.00	14.38	14.70	3612
2014-09-04	13.92	14.20	13.50	13.50	8480
2014-09-05	13.33	13.37	12.50	12.70	5438
2014-09-08	12.29	12.45	11.90	12.45	1286
2014-09-09	12.99	14.10	12.90	13.30	6478
2014-09-10	13.90	13.90	12.50	12.50	3913
2014-09-11	12.60	12.78	12.10	12.78	2672
2014-09-12	12.40	12.96	12.40	12.96	219
2014-09-15	13.00	13.00	12.30	12.30	1356
2014-09-16	12.77	12.80	12.40	12.50	930
2014-09-17	12.60	13.40	12.60	13.40	1525
2014-09-18	13.30	13.57	13.09	13.39	2135
2014-09-19	13.43	13.43	12.80	13.13	426
2014-09-22	13.00	13.10	12.00	12.30	4939
2014-09-23	12.71	12.76	12.20	12.44	1630
2014-09-24	12.40	12.40	12.21	12.40	724
2014-09-25	12.40	12.40	11.50	12.40	5468
2014-09-26	12.40	12.40	12.20	12.23	1100
2014-09-29	12.05	12.50	11.78	12.50	14242
2014-09-30	12.60	12.60	12.16	12.60	1029
2014-10-01	12.40	12.40	11.31	12.15	39103
2014-10-02	11.40	11.60	10.60	10.92	8619
2014-10-03	10.75	11.60	10.75	11.50	4032
2014-10-06	11.93	11.93	11.08	11.08	3911
2014-10-07	11.10	11.10	10.10	10.63	4622
2014-10-08	10.50	10.60	9.96	10.41	7319
2014-10-09	10.40	10.80	10.10	10.80	11520
2014-10-10	10.31	10.50	9.93	10.10	9938
2014-10-13	10.00	10.40	9.75	10.40	7155
2014-10-14	10.00	10.00	8.76	8.79	10600
2014-10-15	9.18	9.25	7.87	7.87	8310
2014-10-16	7.73	9.03	7.73	9.01	8649
2014-10-17	9.06	9.12	8.63	8.63	6227
2014-10-20	8.81	9.34	8.81	9.27	3455
2014-10-21	9.24	9.33	9.08	9.30	955
2014-10-22	10.10	10.60	9.65	9.82	6030
2014-10-23	9.93	9.93	7.78	8.49	7531
2014-10-24	8.34	8.77	8.21	8.22	1150
2014-10-27	8.30	8.30	6.97	7.15	4798
2014-10-28	7.20	7.79	7.20	7.47	2205
2014-10-29	7.52	7.54	7.52	7.54	165
2014-10-30	7.72	7.90	7.70	7.74	6650
2014-10-31	7.66	7.66	7.27	7.39	3810
2014-11-03	7.22	7.54	7.14	7.50	4513
2014-11-04	7.30	7.30	7.30	7.30	175
2014-11-05	7.10	7.10	6.70	6.79	17843
2014-11-06	6.78	6.78	5.83	6.18	20447
2014-11-07	6.13	8.10	5.95	7.91	14290
2014-11-10	8.16	8.87	7.98	8.85	6741
2014-11-11	8.94	9.93	8.94	9.10	8492
2014-11-12	9.59	10.10	9.08	10.10	4956
2014-11-13	10.10	10.10	9.90	10.00	1014
2014-11-14	9.48	10.18	8.88	10.00	1701
2014-11-17	10.41	10.90	10.23	10.90	13419
2014-11-18	11.00	12.10	11.00	12.01	7917
2014-11-19	12.23	12.23	11.00	12.20	4902
2014-11-20	12.28	12.30	12.05	12.10	562
2014-11-21	12.34	12.90	12.34	12.86	4555
2014-11-24	13.00	14.18	13.00	13.80	7228
2014-11-25	14.09	14.09	12.46	12.70	1287
2014-11-26	11.70	12.49	11.70	12.20	1668
2014-11-28	12.30	12.30	12.20	12.20	474
2014-12-01	13.08	13.90	12.70	13.50	3104
2014-12-02	13.61	13.61	13.46	13.50	105
2014-12-03	13.00	13.01	12.28	12.30	5738
2014-12-04	11.93	12.02	11.70	11.70	2842
2014-12-05	11.70	11.70	11.10	11.23	5062
2014-12-08	11.47	12.12	11.00	11.58	2954
2014-12-09	10.99	11.41	10.95	11.20	3290
2014-12-10	11.23	11.50	11.20	11.38	6775
2014-12-11	11.40	11.40	10.98	10.98	7516
2014-12-12	11.00	11.20	10.97	11.20	2065
2014-12-15	10.99	10.99	9.98	9.99	2030
2014-12-16	9.70	9.70	9.00	9.08	3619
2014-12-17	8.89	10.50	8.63	10.41	1870
2014-12-18	10.50	11.24	10.50	11.20	666
2014-12-19	11.55	11.55	11.40	11.50	1750
2014-12-22	11.10	11.50	11.10	11.50	640
2014-12-23	11.59	12.06	11.59	12.06	1120
2014-12-24	11.50	11.85	11.50	11.85	110
2014-12-26	11.80	12.00	11.60	12.00	323
2014-12-29	11.50	12.30	11.21	11.75	5180
2014-12-30	11.97	12.20	11.90	11.90	2407
2014-12-31	12.20	12.46	12.20	12.20	1050
2015-01-02	12.83	13.50	12.83	13.40	3990
2015-01-05	12.97	13.00	12.23	12.28	2455
2015-01-06	12.30	12.30	10.95	11.14	340
2015-01-07	11.19	11.70	10.99	11.69	1665
2015-01-08	11.00	11.41	11.00	11.35	1130
2015-01-09	11.27	11.40	11.17	11.20	2367
2015-01-12	11.40	11.40	10.85	11.00	536
2015-01-13	11.00	11.20	11.00	11.18	2642
2015-01-14	11.17	11.20	10.78	10.90	2810
2015-01-15	10.60	10.62	10.09	10.09	418
2015-01-16	9.90	10.65	9.77	10.65	8709
2015-01-20	10.83	10.83	9.95	9.95	1079
2015-01-21	9.97	10.30	9.60	9.70	3577
2015-01-22	9.57	9.91	9.57	9.91	1280
2015-01-23	9.45	9.47	9.38	9.38	600
2015-01-26	9.69	9.80	9.44	9.48	10086
2015-01-27	9.37	9.37	8.30	8.52	2909
2015-01-28	8.71	8.71	8.61	8.61	2696
2015-01-29	8.50	9.39	8.50	9.39	1630
2015-01-30	9.80	9.80	9.26	9.64	11568
2015-02-02	9.84	10.31	9.81	9.81	4866
2015-02-03	9.84	10.20	9.84	10.00	1947
2015-02-04	10.31	10.31	9.83	9.85	895
2015-02-05	10.21	10.21	9.92	10.10	1262
2015-02-06	9.80	9.85	9.60	9.73	3100
2015-02-09	9.95	10.00	9.90	9.90	732
2015-02-10	10.45	10.68	10.29	10.68	4027
2015-02-11	10.75	11.00	10.47	11.00	1645
2015-02-12	11.10	11.20	10.60	11.20	1498
2015-02-13	10.80	11.04	10.34	10.40	2616
2015-02-17	11.10	11.37	10.98	11.37	3566
2015-02-18	11.48	11.80	11.20	11.80	827
2015-02-19	11.86	12.20	11.86	12.20	8377
2015-02-20	12.79	13.00	11.75	12.04	9353
2015-02-23	12.20	12.40	11.20	12.20	16644
2015-02-24	12.38	12.54	12.15	12.15	220
2015-02-25	12.06	12.06	11.92	11.92	585
2015-02-26	11.99	12.48	11.90	12.00	4480
2015-02-27	12.00	12.00	11.90	11.90	3765
2015-03-02	11.72	11.80	11.50	11.59	2792
2015-03-03	11.70	12.10	11.40	11.80	2351
2015-03-04	11.40	12.02	11.40	12.02	2784
2015-03-05	12.03	12.37	11.80	12.33	2601
2015-03-06	11.97	12.21	11.79	11.90	1505
2015-03-09	11.90	12.00	11.50	11.50	1426
2015-03-10	11.70	11.87	11.20	11.30	8200
2015-03-11	11.29	11.32	10.99	11.09	3550
2015-03-12	11.05	11.10	10.70	11.04	3268
2015-03-13	11.10	11.40	10.75	11.20	4096
2015-03-16	11.00	11.60	11.00	11.46	1561
2015-03-17	11.80	11.80	11.70	11.80	1810
2015-03-18	12.00	12.12	11.94	12.12	600
2015-03-19	11.80	12.30	11.80	12.30	1800
2015-03-20	11.81	12.30	11.81	12.30	1405
2015-03-23	12.10	12.35	12.10	12.10	1326
2015-03-24	12.30	12.98	12.26	12.98	3091
2015-03-25	13.19	13.20	12.72	12.80	1420
2015-03-26	13.00	13.02	12.50	12.90	2205
2015-03-27	13.00	13.10	12.80	12.90	965
2015-03-30	13.20	14.90	13.20	14.70	16321
2015-03-31	15.10	15.30	14.10	14.20	6225
2015-04-01	14.50	14.64	14.01	14.50	14616
2015-04-02	14.66	15.10	14.66	14.90	5998
2015-04-06	14.98	16.00	14.95	15.68	8179
2015-04-07	15.98	16.20	15.30	16.00	7348
2015-04-08	16.17	16.17	15.60	15.80	7643
2015-04-09	15.70	15.86	15.42	15.80	3626
2015-04-10	14.65	15.20	14.30	15.20	6502
2015-04-13	14.60	14.60	13.00	13.29	17025
2015-04-14	13.31	13.52	13.00	13.00	17220
2015-04-15	12.50	12.80	12.16	12.23	6743
2015-04-16	13.00	13.90	13.00	13.70	2960
2015-04-17	13.86	14.02	12.80	13.15	9586
2015-04-20	13.18	13.60	13.00	13.60	16783
2015-04-21	13.25	13.40	13.00	13.10	841
2015-04-22	13.30	13.30	13.00	13.00	187
2015-04-23	13.07	13.08	12.50	12.74	3247
2015-04-24	13.00	13.50	13.00	13.34	1268
2015-04-27	13.50	14.50	13.50	14.40	12984
2015-04-28	14.40	14.80	14.10	14.10	705
2015-04-29	14.00	14.30	13.60	13.60	3552
2015-04-30	13.40	13.41	12.90	12.90	5078
2015-05-01	13.01	13.20	12.30	12.55	8356
2015-05-04	12.50	12.90	12.30	12.30	7052
2015-05-05	12.40	12.70	12.20	12.21	2542
2015-05-06	12.00	12.35	11.73	12.35	1304
2015-05-07	12.30	12.40	12.00	12.40	2330
2015-05-08	12.55	12.76	12.30	12.70	6230
2015-05-11	12.80	12.84	12.70	12.70	2687
2015-05-12	12.67	13.09	12.67	12.70	2143
2015-05-13	12.70	12.80	12.28	12.50	5936
2015-05-14	12.35	12.70	12.30	12.47	1659
2015-05-15	12.20	12.45	11.80	12.40	6996
2015-05-18	12.00	12.60	12.00	12.60	1691
2015-05-19	12.20	12.37	11.52	12.37	7721
2015-05-20	11.95	12.40	11.81	12.00	2852
2015-05-21	12.00	12.00	11.78	12.00	4554
2015-05-22	12.00	12.09	11.70	11.90	4248
2015-05-26	11.67	11.90	11.65	11.80	13357
2015-05-27	11.93	12.20	11.70	11.70	7691
2015-05-28	11.90	11.90	11.40	11.50	4295
2015-05-29	11.50	11.50	11.20	11.30	2601
2015-06-01	11.47	11.54	11.11	11.54	5090
2015-06-02	11.20	11.70	11.00	11.70	3927
2015-06-03	11.60	11.70	11.33	11.50	1375
2015-06-04	11.60	11.80	11.59	11.70	1588
2015-06-05	11.70	12.10	11.70	11.95	3648
2015-06-08	12.20	12.29	12.00	12.20	2237
2015-06-09	12.30	12.30	12.00	12.00	2085
2015-06-10	12.00	12.00	11.50	11.60	3780
2015-06-11	11.60	12.73	11.60	12.73	4327
2015-06-12	12.62	12.82	12.60	12.82	4510
2015-06-15	12.80	13.10	12.52	12.65	5860
2015-06-16	12.63	12.80	12.30	12.50	3488
2015-06-17	12.40	12.52	12.25	12.30	8170
2015-06-18	12.20	12.50	11.90	12.05	7982
2015-06-19	12.25	12.30	12.00	12.07	2553
2015-06-22	12.00	12.80	12.00	12.36	3015
2015-06-23	12.30	13.60	12.30	13.60	5172
2015-06-24	13.50	13.90	13.40	13.74	5567
2015-06-25	13.65	14.07	13.65	13.69	6500
2015-06-26	13.10	13.29	12.90	13.13	2630
2015-06-29	13.13	13.21	12.60	12.60	4356
2015-06-30	12.80	12.80	12.50	12.70	1450
2015-07-01	12.70	12.70	12.20	12.70	7101
2015-07-02	12.70	12.70	12.70	12.70	800
2015-07-06	12.70	13.26	12.70	13.10	4522
2015-07-07	13.00	13.22	12.85	12.87	2681
2015-07-08	12.80	12.80	11.69	11.80	8926
2015-07-09	11.93	12.18	11.70	12.14	2005
2015-07-10	11.90	12.20	11.70	11.90	1110
2015-07-13	11.80	11.80	11.40	11.40	3609
2015-07-14	11.52	11.68	11.20	11.60	2385
2015-07-15	11.31	11.50	10.96	11.12	1197
2015-07-16	11.10	11.11	10.71	11.10	7551
2015-07-17	11.04	11.10	10.70	10.70	6252
2015-07-20	10.60	10.90	10.50	10.60	1793
2015-07-21	10.72	10.80	9.90	10.10	5676
2015-07-22	10.00	10.00	9.50	9.56	3236
2015-07-23	9.74	10.40	9.32	10.20	4223
2015-07-24	10.39	10.40	10.18	10.20	4638
2015-07-27	10.00	10.00	9.49	9.70	6378
2015-07-28	9.50	9.50	9.04	9.08	2430
2015-07-29	9.00	9.03	8.21	8.21	3863
2015-07-30	7.98	8.50	7.95	8.26	8220
2015-07-31	9.00	9.11	8.87	9.08	2131
2015-08-03	9.00	10.10	9.00	10.10	23853
2015-08-04	10.10	11.00	10.10	10.60	3238
2015-08-05	10.50	10.70	9.89	9.89	1905
2015-08-06	9.92	9.92	8.34	8.34	8004
2015-08-07	8.44	8.62	8.20	8.30	7784
2015-08-10	8.55	9.03	8.46	9.03	4764
2015-08-11	8.65	8.65	8.47	8.60	3723
2015-08-12	8.58	8.58	7.43	8.30	12565
2015-08-13	8.10	8.40	7.46	7.62	8599
2015-08-14	7.60	7.60	6.78	7.16	15489
2015-08-17	7.20	7.40	6.45	7.20	9497
2015-08-18	7.30	7.30	6.16	6.70	12723
2015-08-19	6.70	6.84	6.13	6.59	5206
2015-08-20	6.60	6.74	6.13	6.20	37437
2015-08-21	6.09	6.10	5.36	5.65	24505
2015-08-24	5.50	5.50	4.70	4.78	59695
2015-08-25	5.35	6.78	5.11	6.50	19395
2015-08-26	6.81	7.50	6.80	6.80	8822
2015-08-27	7.66	7.75	7.49	7.50	4548
2015-08-28	7.65	7.88	7.50	7.50	2000
2015-08-31	7.47	7.55	6.77	6.90	5215
2015-09-01	6.20	6.20	5.89	6.10	14561
2015-09-02	6.00	6.20	5.90	6.20	15828
2015-09-03	6.13	6.40	6.12	6.40	1450
2015-09-04	6.40	6.90	6.28	6.73	22459
2015-09-08	7.20	7.44	6.78	6.78	4639
2015-09-09	6.55	6.63	6.37	6.37	4150
2015-09-10	6.48	6.48	5.78	5.80	5919
2015-09-11	5.55	5.70	5.30	5.69	6293
2015-09-14	5.99	6.40	5.99	6.31	1951
2015-09-15	6.31	6.35	6.22	6.35	651
2015-09-16	6.28	6.32	6.10	6.32	2750
2015-09-17	6.15	6.49	6.02	6.49	4515
2015-09-18	6.16	6.50	6.16	6.39	947
2015-09-21	6.33	6.33	6.06	6.08	2975
2015-09-22	6.20	6.23	6.07	6.10	2270
2015-09-23	5.97	6.11	5.96	6.11	2410
2015-09-24	6.09	6.18	6.09	6.18	3490
2015-09-25	6.10	6.16	5.96	6.09	1100
2015-09-28	6.45	6.45	6.30	6.30	3278
2015-09-29	6.30	6.50	6.30	6.50	5832
2015-09-30	7.00	7.15	6.77	6.80	9721
2015-10-01	6.00	6.18	5.64	5.85	24551
2015-10-02	5.72	5.80	5.60	5.60	5460
2015-10-05	5.50	5.86	5.46	5.86	6967
2015-10-06	5.83	6.00	5.79	5.81	3596
2015-10-07	5.90	5.90	5.69	5.70	1440
2015-10-08	5.87	6.01	5.87	6.00	2676
2015-10-09	6.21	7.20	6.13	7.15	11938
2015-10-12	7.46	7.75	7.44	7.60	20173
2015-10-13	7.80	7.83	7.48	7.48	7956
2015-10-14	7.50	7.50	7.32	7.33	7962
2015-10-15	7.20	7.53	6.77	7.53	6617
2015-10-16	7.40	8.34	7.40	8.16	9687
2015-10-19	8.39	8.68	8.24	8.42	9113
2015-10-20	8.45	9.00	8.28	8.80	9844
2015-10-21	8.96	9.02	8.94	9.02	3048
2015-10-22	9.04	9.20	7.80	7.80	10479
2015-10-23	8.00	8.00	7.40	7.40	4779
2015-10-26	7.65	7.70	6.83	6.97	3005
2015-10-27	6.93	7.26	6.68	6.95	7620
2015-10-28	7.20	7.20	6.86	6.86	7080
2015-10-29	6.85	6.90	6.56	6.56	6720
2015-10-30	6.54	7.20	6.54	6.84	4560
2015-11-02	6.82	7.01	6.82	6.89	6172
2015-11-03	7.21	7.21	6.55	6.55	7617
2015-11-04	6.73	6.75	6.61	6.61	4360
2015-11-05	6.49	6.57	6.28	6.28	1110
2015-11-06	6.56	6.65	6.50	6.50	2223
2015-11-09	6.59	6.59	6.59	6.59	200
2015-11-10	6.58	6.60	6.36	6.36	1004
2015-11-11	6.40	6.40	6.20	6.20	1200
2015-11-12	6.10	6.20	5.97	6.20	1960
2015-11-13	6.10	6.18	6.03	6.05	2097
2015-11-16	6.30	6.44	6.11	6.44	2960
2015-11-18	6.36	6.36	6.01	6.14	1544
2015-11-19	6.14	6.20	6.01	6.15	2437
2015-11-20	6.19	6.22	6.00	6.20	2714
2015-11-23	6.08	6.19	6.02	6.02	3080
2015-11-24	6.02	6.20	6.02	6.20	1170
2015-11-25	6.25	6.40	6.16	6.40	5728
2015-11-27	7.06	7.06	6.40	6.78	650
2015-11-30	6.57	6.57	6.40	6.41	3625
2015-12-01	6.53	6.79	6.53	6.55	3917
2015-12-02	6.56	6.56	6.37	6.37	312
2015-12-03	6.35	6.49	6.29	6.30	932
2015-12-04	6.22	6.30	6.22	6.30	120
2015-12-07	6.30	6.50	6.01	6.01	6359
2015-12-08	6.08	6.16	6.04	6.14	735
2015-12-09	6.16	6.17	6.07	6.15	3999
2015-12-10	6.14	6.17	6.13	6.13	2250
2015-12-11	6.00	6.02	5.94	5.97	1995
2015-12-14	5.97	6.10	5.94	6.10	1643
2015-12-15	6.04	6.04	5.84	5.84	2750
2015-12-16	5.88	5.92	5.81	5.88	3061
2015-12-17	5.90	5.94	5.80	5.81	5950
2015-12-18	5.88	5.88	5.81	5.81	500
2015-12-21	5.88	5.88	5.88	5.88	700
2015-12-22	5.94	5.94	5.81	5.89	400
2015-12-23	5.94	5.94	5.89	5.89	1300
2015-12-28	5.90	6.00	5.90	6.00	638
2015-12-29	5.97	6.01	5.97	6.01	715
2015-12-30	6.10	6.68	6.08	6.60	5335
2015-12-31	6.60	7.41	6.58	7.38	6145
2016-01-04	7.01	7.08	6.20	6.20	1920
2016-01-05	6.60	6.60	6.60	6.60	100
2016-01-06	6.30	6.30	6.13	6.13	1700
2016-01-07	6.10	6.39	6.00	6.20	8632
2016-01-08	6.20	6.28	6.08	6.08	1700
2016-01-11	6.05	6.20	6.00	6.08	1750
2016-01-12	6.50	6.93	6.49	6.50	4250
2016-01-13	6.40	6.44	6.07	6.10	3032
2016-01-14	6.10	6.34	5.97	6.34	3380
2016-01-15	6.28	6.34	6.00	6.10	1700
2016-01-19	6.03	6.10	5.87	5.96	4650
2016-01-20	6.06	6.06	5.91	5.98	3864
2016-01-21	6.05	6.16	6.00	6.07	863
2016-01-22	6.20	6.39	6.12	6.39	2640
2016-01-25	6.40	6.40	6.21	6.24	420
2016-01-26	6.25	6.25	6.25	6.25	500
2016-01-27	6.48	6.80	6.48	6.65	3872
2016-01-28	6.67	6.87	6.60	6.66	1244
2016-01-29	6.76	6.88	6.76	6.85	1632
2016-02-01	6.99	7.14	6.94	7.11	3909
2016-02-02	7.10	7.50	7.01	7.09	5192
2016-02-03	7.20	7.34	7.20	7.20	1117
2016-02-04	7.40	7.49	7.40	7.42	4890
2016-02-05	7.43	7.43	7.30	7.38	1664
2016-02-08	7.41	7.50	7.40	7.42	5319
2016-02-09	7.40	7.40	7.40	7.40	30
2016-02-10	7.26	7.28	7.26	7.28	400
2016-02-11	7.20	7.20	7.12	7.12	669
2016-02-12	7.35	7.45	7.35	7.36	3676
2016-02-16	7.52	7.77	7.52	7.77	3689
2016-02-17	7.78	7.80	7.10	7.37	15731
2016-02-18	7.56	7.56	7.30	7.30	4425
2016-02-19	7.36	7.43	7.23	7.38	4400
2016-02-22	7.50	7.50	7.25	7.25	3087
2016-02-23	7.26	7.30	7.23	7.29	1800
2016-02-24	7.25	7.32	7.10	7.20	12510
2016-02-25	7.31	7.31	7.19	7.30	3580
2016-02-26	7.30	7.45	7.26	7.29	8739
2016-02-29	7.42	7.59	7.34	7.41	5978
2016-03-01	7.50	7.59	7.50	7.50	2200
2016-03-02	7.47	7.47	7.40	7.41	1300
2016-03-03	7.65	7.74	7.50	7.74	7558
2016-03-04	7.73	7.79	7.60	7.79	1267
2016-03-07	7.89	8.04	6.99	7.60	55117
2016-03-08	7.46	7.58	7.46	7.57	650
2016-03-09	7.57	7.57	7.57	7.57	962
2016-03-10	7.49	7.54	7.41	7.41	2201
2016-03-11	7.60	7.66	7.54	7.60	2671
2016-03-16	7.46	7.55	7.36	7.52	2372
2016-03-17	8.00	8.00	7.40	7.49	8000
2016-03-18	7.30	7.40	6.86	7.10	19883
2016-03-21	7.33	7.38	7.20	7.20	5026
2016-03-22	7.20	7.38	7.20	7.34	2350
2016-03-23	7.20	7.20	7.20	7.20	300
2016-03-24	7.05	7.42	7.05	7.42	750
2016-03-28	6.90	6.95	6.90	6.91	1354
2016-03-29	7.12	7.33	7.12	7.30	3820
2016-03-30	7.30	7.30	6.90	6.90	1980
2016-03-31	6.94	7.22	6.80	6.81	2130
2016-04-01	6.70	7.24	6.70	7.17	2200
2016-04-04	7.22	7.28	7.14	7.14	1843
2016-04-05	7.30	7.69	7.12	7.15	19538
2016-04-06	7.15	7.50	7.05	7.06	3005
2016-04-07	7.20	7.47	7.14	7.40	16240
2016-04-08	7.43	7.60	7.27	7.60	12143
2016-04-11	7.59	7.80	7.59	7.80	4613
2016-04-12	7.94	8.08	7.93	7.93	5260
2016-04-13	7.93	8.00	7.93	7.98	1830
2016-04-14	7.90	7.98	7.90	7.97	4544
2016-04-15	7.88	8.00	7.80	8.00	2234
2016-04-18	8.04	8.04	7.80	7.80	3287
2016-04-19	8.00	8.18	8.00	8.16	7557
2016-04-20	8.01	8.30	8.01	8.30	1920
2016-04-21	8.30	8.50	8.25	8.50	4097
2016-04-22	8.50	9.43	8.50	9.04	14251
2016-04-25	9.27	10.20	9.26	10.20	750
2016-04-26	10.20	10.20	10.20	10.20	0
2016-04-27	10.20	10.20	10.20	10.20	0
2016-04-28	9.44	10.80	8.30	10.40	12653
2016-04-29	11.00	11.54	10.90	11.20	12019
2016-05-02	11.80	11.90	10.68	10.86	2948
2016-05-03	10.62	10.62	9.68	9.80	7211
2016-05-04	9.60	9.69	9.10	9.46	9137
2016-05-05	9.45	9.99	9.45	9.84	399
2016-05-06	10.00	10.00	9.60	9.96	1210
2016-05-09	10.00	10.00	9.67	9.67	1300
2016-05-10	9.55	9.70	9.47	9.70	600
2016-05-11	9.89	9.89	9.68	9.68	548
2016-05-12	9.80	9.80	9.80	9.80	230
2016-05-13	9.80	10.01	9.76	10.00	2555
2016-05-16	10.30	10.32	10.05	10.29	1470
2016-05-17	10.45	10.57	8.65	9.35	10468
2016-05-18	9.30	9.40	8.49	8.49	6681
2016-05-19	8.50	8.50	7.80	7.90	4525
2016-05-20	8.05	8.10	7.89	7.98	1200
2016-05-23	7.98	8.40	7.98	8.15	964
2016-05-24	8.05	8.05	7.87	8.00	4173
2016-05-25	8.21	8.21	7.99	8.09	6555
2016-05-26	7.97	7.97	7.97	7.97	190
2016-05-27	8.18	8.18	7.93	7.94	19500
2016-05-31	8.20	8.20	7.60	7.60	8136
2016-06-01	7.46	7.46	7.00	7.00	22710
2016-06-02	7.00	7.43	6.96	7.43	10396
2016-06-03	7.30	7.40	6.91	7.30	14595
2016-06-06	7.30	7.30	7.19	7.20	6207
2016-06-07	7.46	7.46	7.30	7.32	5440
2016-06-08	7.21	7.27	7.13	7.27	7020
2016-06-09	7.20	7.20	7.19	7.20	1010
2016-06-10	7.20	7.20	7.10	7.10	440
2016-06-13	7.10	7.15	7.07	7.07	1170
2016-06-14	6.97	6.97	6.88	6.88	850
2016-06-15	6.78	7.25	6.48	7.25	15966
2016-06-16	6.90	7.00	6.90	6.98	2211
2016-06-17	6.97	7.00	6.90	7.00	6700
2016-06-20	7.00	7.00	7.00	7.00	1026
2016-06-21	7.00	7.00	6.82	7.00	6136
2016-06-22	6.84	6.88	6.65	6.65	5142
2016-06-23	6.88	7.00	6.80	7.00	8950
2016-06-24	6.85	6.85	6.73	6.76	2460
2016-06-27	6.73	6.73	6.44	6.50	3250
2016-06-28	6.48	6.60	6.40	6.59	6313
2016-06-29	6.74	6.75	6.50	6.50	1861
2016-06-30	6.75	6.75	6.65	6.75	2345
2016-07-01	6.80	6.80	6.80	6.80	1074
2016-07-05	6.59	6.76	6.51	6.51	1950
2016-07-06	6.40	6.50	6.40	6.42	7555
2016-07-07	6.50	6.61	6.20	6.40	9847
2016-07-08	6.43	6.43	6.19	6.40	10212
2016-07-11	6.39	6.54	6.20	6.20	4399
2016-07-12	6.30	6.40	6.25	6.40	10105
2016-07-13	6.42	6.60	6.42	6.50	308
2016-07-14	6.51	6.80	6.51	6.80	1800
2016-07-15	6.84	7.00	6.84	7.00	3643
2016-07-18	7.07	7.10	6.97	7.10	2673
2016-07-19	7.00	7.00	7.00	7.00	650
2016-07-20	7.00	7.00	6.92	6.92	888
2016-07-21	7.00	7.00	6.70	6.70	3062
2016-07-22	6.72	6.75	6.72	6.74	1177
2016-07-25	6.54	6.55	6.50	6.50	919
2016-07-26	6.53	6.56	6.38	6.40	7536
2016-07-27	6.61	6.70	6.61	6.70	8500
2016-07-28	6.75	6.75	6.70	6.70	950
2016-07-29	6.70	6.90	6.70	6.90	2838
2016-08-01	7.10	7.10	6.40	7.10	1419
2016-08-02	6.60	6.80	6.30	6.36	1617
2016-08-03	6.40	6.70	6.23	6.53	6350
2016-08-04	6.62	6.62	6.36	6.36	6671
2016-08-05	6.32	6.52	6.32	6.52	3170
2016-08-08	6.50	6.58	6.40	6.43	6657
2016-08-09	6.43	6.75	6.43	6.75	10160
2016-08-10	6.65	6.65	6.30	6.30	1845
2016-08-11	6.42	6.50	6.42	6.50	2310
2016-08-12	6.37	6.40	6.30	6.40	7000
2016-08-15	6.57	6.57	6.30	6.30	6069
2016-08-16	6.49	6.49	6.49	6.49	1550
2016-08-17	6.40	6.40	6.27	6.29	2955
2016-08-18	6.50	6.50	6.39	6.39	1087
2016-08-19	6.40	6.40	6.27	6.27	4156
2016-08-22	6.30	6.30	6.22	6.29	3500
2016-08-23	6.40	6.40	6.32	6.32	1580
2016-08-24	6.30	6.37	6.22	6.23	5440
2016-08-25	6.21	6.24	6.15	6.24	4402
2016-08-26	6.30	6.30	5.83	6.14	11669
2016-08-29	6.03	6.10	5.81	5.86	5749
2016-08-30	6.40	6.40	6.00	6.00	15831
2016-08-31	6.17	6.30	6.06	6.21	4850
2016-09-01	6.34	6.34	6.15	6.15	432
2016-09-02	6.21	6.25	6.21	6.25	6225
2016-09-06	6.50	6.50	6.40	6.40	1550
2016-09-07	6.31	6.31	6.31	6.31	300
2016-09-08	6.38	6.38	6.22	6.22	1400
2016-09-09	6.25	6.25	6.11	6.11	1920
2016-09-12	6.14	6.17	6.09	6.17	2270
2016-09-13	6.20	6.20	6.12	6.14	3764
2016-09-14	6.03	6.03	6.03	6.03	20
2016-09-15	6.15	6.15	6.10	6.10	600
2016-09-16	6.10	6.18	6.10	6.18	954
2016-09-19	6.10	6.10	6.10	6.10	56
2016-09-20	6.09	6.13	5.96	6.03	4309
2016-09-21	6.07	6.07	6.00	6.00	1000
2016-09-22	6.21	6.25	6.21	6.25	1251
2016-09-23	6.24	6.30	6.20	6.28	1285
2016-09-27	6.08	6.08	6.06	6.06	400
2016-09-28	5.95	6.00	5.95	6.00	600
2016-09-29	6.08	6.08	6.00	6.00	370
2016-10-03	6.20	6.20	6.12	6.12	142
2016-10-04	5.95	5.98	5.91	5.97	2002
2016-10-05	5.79	5.96	5.65	5.90	3660
2016-10-06	5.65	5.86	5.65	5.80	2520
2016-10-07	5.60	5.90	5.60	5.90	1815
2016-10-10	6.20	6.20	6.20	6.20	30
2016-10-11	6.03	6.03	6.03	6.03	530
2016-10-12	5.60	5.60	4.56	4.85	28951
2016-10-13	5.00	5.00	4.69	4.89	8549
2016-10-14	4.90	5.00	4.50	4.56	4721
2016-10-17	4.66	4.80	4.40	4.47	13450
2016-10-18	4.56	4.60	4.08	4.10	27779
2016-10-19	4.30	4.49	4.10	4.23	6775
2016-10-20	4.37	4.40	4.30	4.30	5115
2016-10-21	4.30	4.39	4.30	4.38	2192
2016-10-24	4.60	4.60	4.13	4.14	4590
2016-10-25	3.95	4.08	3.85	3.92	5960
2016-10-26	3.95	3.96	3.78	3.78	5312
2016-10-27	3.86	3.86	3.50	3.50	17018
2016-10-28	2.50	2.67	2.49	2.57	35178
2016-10-31	2.60	2.60	2.48	2.49	34953
2016-11-01	2.61	2.67	2.49	2.58	7300
2016-11-02	2.66	2.66	2.49	2.49	5960
2016-11-03	2.49	2.50	2.13	2.30	8367
2016-11-04	2.39	2.41	2.39	2.41	275
2016-11-07	2.42	2.42	2.30	2.30	6134
2016-11-08	2.29	2.30	2.16	2.19	12835
2016-11-09	2.20	2.31	2.20	2.31	1670
2016-11-10	2.30	2.30	2.30	2.30	2000
2016-11-11	2.30	2.30	2.30	2.30	3524
2016-11-14	2.20	2.27	2.20	2.27	1100
2016-11-15	2.30	2.32	2.20	2.20	17365
2016-11-16	2.20	2.25	2.00	2.10	15935
2016-11-17	2.11	2.20	2.10	2.20	12103
2016-11-18	2.20	2.20	2.20	2.20	30
2016-11-21	2.30	2.34	2.22	2.34	7916
2016-11-22	2.50	2.53	2.40	2.41	12500
2016-11-23	2.46	2.50	2.35	2.40	8072
2016-11-25	2.30	2.30	2.30	2.30	50
2016-11-28	2.50	2.51	2.50	2.51	1707
2016-11-29	2.40	2.40	2.23	2.25	4520
2016-11-30	2.30	2.40	2.16	2.30	17822
2016-12-01	2.21	2.21	2.04	2.12	13122
2016-12-02	2.21	2.21	2.04	2.05	7604
2016-12-05	2.10	2.10	2.06	2.06	3120
2016-12-06	2.08	2.23	2.08	2.23	6015
2016-12-07	2.08	2.08	2.08	2.08	1830
2016-12-08	2.08	2.21	2.05	2.06	5225
2016-12-09	2.10	2.10	2.10	2.10	5941
2016-12-12	2.29	2.34	2.11	2.15	12932
2016-12-13	2.15	2.28	2.13	2.28	13299
2016-12-14	2.25	2.30	2.10	2.20	13605
2016-12-15	2.13	2.23	2.08	2.08	8270
2016-12-16	2.11	2.28	2.10	2.14	31696
2016-12-19	2.17	2.30	2.17	2.30	10107
2016-12-20	2.34	2.48	2.34	2.34	8492
2016-12-21	2.38	2.45	2.37	2.37	7600
2016-12-22	2.35	2.50	2.32	2.50	12265
2016-12-23	2.57	2.59	2.50	2.45	8158
2016-12-27	2.60	2.60	2.50	2.50	3080
2016-12-28	2.41	2.51	2.41	2.51	5941
2016-12-29	2.50	2.50	2.40	2.40	5275
2016-12-30	2.40	2.51	2.40	2.42	8736
2017-01-03	2.47	2.50	2.45	2.45	3515
2017-01-04	2.60	2.91	2.58	2.86	5220
2017-01-05	2.85	3.56	2.85	3.50	25351
2017-01-06	3.60	3.73	3.36	3.36	8239
2017-01-09	3.30	3.40	2.93	3.00	10987
2017-01-10	2.87	2.90	2.86	2.86	5895
2017-01-11	2.78	3.20	2.78	3.20	3630
2017-01-12	3.20	3.20	3.00	3.10	1750
2017-01-13	3.00	3.00	2.86	2.87	1650
2017-01-17	2.80	2.80	2.61	2.76	4584
2017-01-18	2.70	2.70	2.50	2.59	4575
2017-01-19	2.53	2.73	2.46	2.73	3000
2017-01-20	2.71	2.71	2.68	2.68	2009
2017-01-24	2.79	2.79	2.58	2.68	2400
2017-01-25	2.61	2.69	2.54	2.59	12120
2017-01-26	2.52	2.52	2.52	2.52	450
2017-01-27	2.71	2.71	2.63	2.66	421
2017-01-30	2.70	2.70	2.55	2.60	2672
2017-01-31	2.80	2.95	2.80	2.81	4343
2017-02-01	2.90	3.10	2.89	3.10	2450
2017-02-02	3.20	3.20	2.89	3.06	7157
2017-02-03	3.10	3.10	3.10	3.10	1000
2017-02-06	3.02	3.05	2.99	3.03	10510
2017-02-07	2.99	3.03	2.90	3.00	4017
2017-02-08	2.88	2.98	2.88	2.98	1350
2017-02-09	2.94	2.95	2.85	2.87	2874
2017-02-10	2.87	2.87	2.87	2.87	558
2017-02-13	2.91	2.93	2.88	2.88	610
2017-02-14	2.85	2.88	2.77	2.80	6985
2017-02-15	2.86	2.86	2.85	2.85	180
2017-02-16	2.80	2.80	2.80	2.80	1568
2017-02-17	2.89	2.89	2.89	2.89	230
2017-02-21	2.82	2.82	2.80	2.80	515
2017-02-22	2.80	2.82	2.76	2.82	1000
2017-02-23	2.80	2.80	2.79	2.80	975
2017-02-24	2.70	2.70	2.70	2.70	345
2017-02-27	2.70	2.80	2.70	2.75	852
2017-02-28	2.72	2.75	2.72	2.75	1000
2017-03-01	2.70	2.75	2.60	2.60	8391
2017-03-02	2.60	2.65	2.58	2.60	4022
2017-03-03	2.50	2.57	2.50	2.57	1857
2017-03-06	2.59	2.59	2.50	2.50	1290
2017-03-07	2.50	2.70	2.50	2.70	8344
2017-03-08	2.67	2.67	2.61	2.61	1100
2017-03-10	2.54	2.62	2.50	2.62	219
2017-03-13	2.54	2.55	2.50	2.55	102
2017-03-14	2.58	2.58	2.55	2.55	217
2017-03-15	2.42	2.50	2.42	2.50	520
2017-03-16	2.42	2.42	2.42	2.42	113
2017-03-17	2.48	2.51	2.40	2.40	464
2017-03-20	2.42	2.49	2.42	2.49	3400
2017-03-21	2.56	2.60	2.56	2.60	3600
2017-03-22	2.50	2.50	2.50	2.50	1000
2017-03-23	2.54	2.54	2.54	2.54	1040
2017-03-24	2.56	2.56	2.40	2.44	2505
2017-03-28	2.43	2.49	2.33	2.33	2580
2017-03-29	2.40	2.46	2.40	2.46	2090
2017-03-30	2.47	2.47	2.47	2.47	3259
2017-03-31	2.38	2.44	2.38	2.44	3860
2017-04-03	2.44	2.45	2.40	2.45	1610
2017-04-04	2.65	2.67	2.48	2.48	3555
2017-04-05	2.42	2.58	2.42	2.49	9600
2017-04-06	2.50	2.55	2.36	2.40	5070
2017-04-07	2.36	2.45	2.36	2.45	520
2017-04-10	2.45	2.45	2.32	2.32	8155
2017-04-11	2.26	2.30	2.20	2.20	3434
2017-04-12	2.20	2.30	2.15	2.30	3150
2017-04-13	2.20	2.20	2.20	2.20	1400
2017-04-17	2.30	2.32	2.27	2.30	3295
2017-04-18	2.29	2.34	2.27	2.27	1930
2017-04-19	2.20	2.20	2.20	2.20	212
2017-04-20	2.25	2.28	2.25	2.28	1910
2017-04-21	2.28	2.34	2.17	2.34	2801
2017-04-25	2.30	2.30	2.20	2.23	4219
2017-04-26	2.23	2.25	2.20	2.20	1900
2017-04-27	2.24	2.25	2.23	2.23	1050
2017-04-28	2.27	2.27	2.18	2.26	6409
2017-05-01	2.18	2.26	2.18	2.26	5322
2017-05-02	2.30	2.96	2.30	2.80	13766
2017-05-03	2.66	2.66	2.43	2.49	13604
2017-05-04	2.37	2.46	2.32	2.46	8304
2017-05-05	2.47	2.48	2.47	2.48	548
2017-05-08	2.50	2.49	2.49	2.49	35
2017-05-09	2.31	2.52	2.31	2.43	6500
2017-05-10	2.60	2.60	2.41	2.41	3547
2017-05-11	2.50	2.50	2.45	2.50	600
2017-05-12	2.30	2.40	2.30	2.40	450
2017-05-15	2.45	2.45	2.32	2.32	453
2017-05-16	2.45	2.45	2.28	2.36	360
2017-05-17	2.39	2.40	2.30	2.30	215
2017-05-18	2.30	2.30	2.30	2.30	100
2017-05-19	2.35	2.35	2.21	2.21	511
2017-05-22	2.30	2.30	2.30	2.30	50
2017-05-23	2.26	2.30	2.26	2.30	1965
2017-05-25	2.24	2.27	2.17	2.17	2949
2017-05-26	2.20	2.20	2.15	2.20	10100
2017-05-31	2.19	2.19	2.19	2.19	350
2017-06-01	2.11	2.11	2.09	2.09	1650
2017-06-02	2.23	2.26	2.14	2.17	5143
2017-06-05	2.11	2.11	2.11	2.11	1100
2017-06-06	2.20	2.21	2.12	2.21	2400
2017-06-07	2.11	2.11	2.11	2.11	190
2017-06-08	2.19	2.19	2.19	2.19	200
2017-06-09	2.15	2.16	2.11	2.16	4268
2017-06-12	2.11	2.15	2.05	2.05	11715
2017-06-13	2.14	2.16	2.14	2.14	5400
2017-06-15	2.10	2.10	2.10	2.10	100
2017-06-16	2.31	2.47	2.31	2.45	11450
2017-06-19	2.44	2.53	2.44	2.45	3300
2017-06-20	2.40	2.43	2.39	2.39	2800
2017-06-21	2.39	2.39	2.31	2.39	5906
2017-06-22	2.30	2.30	2.30	2.30	1680
2017-06-23	2.30	2.31	2.30	2.31	1000
2017-06-26	2.32	2.33	2.25	2.25	3855
2017-06-27	2.30	2.60	2.29	2.41	14101
2017-06-28	2.28	2.33	2.28	2.33	562
2017-06-29	2.22	2.27	2.22	2.24	5100
2017-06-30	2.26	2.26	2.18	2.18	3737
2017-07-03	2.24	2.24	2.24	2.24	220
2017-07-05	2.20	2.30	2.20	2.30	1850
2017-07-06	2.26	2.26	2.26	2.26	500
2017-07-07	2.34	2.34	2.34	2.34	100
2017-07-10	2.25	2.31	2.19	2.19	3733
2017-07-11	2.11	2.23	2.11	2.23	9500
2017-07-12	2.17	2.26	2.25	2.25	3551
2017-07-13	2.28	2.30	1.40	1.54	28621
2017-07-14	1.60	1.90	1.59	1.59	41634
2017-07-17	1.60	1.73	1.53	1.68	17160
2017-07-18	1.70	1.76	1.60	1.69	10112
2017-07-19	1.62	1.62	1.62	1.62	200
2017-07-20	1.71	1.80	1.65	1.80	5217
2017-07-21	1.84	2.13	1.84	2.13	12224
2017-07-24	2.25	2.25	2.13	2.13	790
2017-07-25	1.92	2.03	1.92	2.00	2297
2017-07-27	2.03	2.10	1.98	2.01	4400
2017-07-28	2.14	2.30	2.12	2.24	2910
2017-07-31	2.30	2.40	2.30	2.40	2529
2017-08-01	2.11	2.15	2.10	2.13	3020
2017-08-02	2.26	2.29	2.17	2.17	350
2017-08-03	2.14	2.28	2.13	2.22	293
2017-08-04	2.13	2.31	2.12	2.31	2204
2017-08-07	2.06	2.07	2.06	2.07	600
2017-08-08	2.20	2.20	2.20	2.20	125
2017-08-09	2.12	2.18	2.00	2.05	1610
2017-08-10	2.00	2.02	2.00	2.01	4100
2017-08-11	2.01	2.01	1.80	1.80	1250
2017-08-14	1.90	1.90	1.85	1.85	2010
2017-08-16	1.85	1.90	1.75	1.75	855
2017-08-17	1.75	1.77	1.75	1.77	111
2017-08-18	1.83	1.96	1.83	1.96	1133
2017-08-21	2.00	2.10	2.00	2.06	400
2017-08-23	2.10	2.12	2.10	2.10	850
2017-08-24	2.05	2.05	1.84	2.02	2349
2017-08-25	2.02	2.03	2.02	2.03	455
2017-08-28	2.16	2.20	2.11	2.20	2605
2017-08-30	2.12	2.13	2.12	2.13	275
2017-08-31	2.20	2.20	2.20	2.20	1100
2017-09-01	2.20	2.35	2.20	2.25	1955
2017-09-05	2.36	2.45	2.36	2.45	150
2017-09-06	2.52	2.56	2.47	2.47	4275
2017-09-07	2.47	2.48	2.34	2.46	6020
2017-09-08	2.33	3.00	2.33	2.75	6843
2017-09-11	3.18	3.32	2.98	2.98	6954
2017-09-12	2.70	2.82	2.51	2.60	8496
2017-09-13	2.81	2.85	2.79	2.85	5425
2017-09-14	2.88	2.88	2.61	2.61	1069
2017-09-15	2.80	2.85	2.78	2.85	16000
2017-09-18	2.72	2.72	2.72	2.72	315
2017-09-19	2.80	2.82	2.80	2.82	965
2017-09-20	2.80	3.13	2.80	3.10	3840
2017-09-21	3.30	3.39	3.16	3.26	3480
2017-09-22	2.99	3.25	2.99	3.25	2604
2017-09-25	3.30	3.30	3.20	3.20	1100
2017-09-26	3.10	3.10	3.00	3.00	23172
2017-09-27	3.09	3.09	3.00	3.00	2483
2017-09-28	2.97	3.03	2.77	2.79	2280
2017-09-29	2.70	2.84	2.70	2.84	482
2017-10-02	2.80	2.85	2.65	2.85	6300
2017-10-03	2.84	2.84	2.72	2.72	1050
2017-10-04	2.58	2.71	2.58	2.70	2040
2017-10-05	2.63	2.67	2.54	2.65	802
2017-10-06	2.57	2.74	2.57	2.74	6475
2017-10-09	2.58	2.85	2.58	2.85	6500
2017-10-10	2.80	2.83	2.70	2.70	2720
2017-10-12	2.65	2.66	2.50	2.66	780
2017-10-13	2.42	2.50	2.41	2.49	1529
2017-10-17	2.50	2.53	2.40	2.40	980
2017-10-18	2.40	2.41	2.40	2.41	350
2017-10-19	2.49	2.49	2.42	2.42	1100
2017-10-20	2.37	2.51	2.37	2.51	1379
2017-10-24	2.34	2.41	2.30	2.30	3600
2017-10-25	2.47	2.47	2.30	2.32	1010
2017-10-26	2.27	2.27	2.13	2.13	12850
2017-10-27	2.15	2.40	2.15	2.40	220
2017-10-30	2.19	2.40	2.14	2.14	12142
2017-10-31	2.34	2.34	2.21	2.21	1200
2017-11-02	2.24	2.28	2.20	2.28	1920
2017-11-03	2.18	2.20	2.14	2.20	4095
2017-11-06	2.09	2.10	1.96	1.98	9195
2017-11-07	1.92	2.01	1.88	2.00	4200
2017-11-08	2.00	2.00	1.88	1.91	1582
2017-11-09	2.04	2.04	1.87	2.04	1700
2017-11-10	1.98	2.08	1.98	2.08	1100
2017-11-13	1.95	2.02	1.88	2.02	6888
2017-11-14	1.87	1.94	1.80	1.94	1550
2017-11-15	1.80	1.90	1.80	1.90	2431
2017-11-16	1.90	1.90	1.83	1.83	410
2017-11-17	1.86	1.86	1.86	1.86	3000
2017-11-20	1.92	1.92	1.92	1.92	1150
2017-11-21	2.09	2.09	2.09	2.09	500
2017-11-24	2.10	2.10	2.09	2.09	140
2017-11-27	1.90	2.00	1.90	2.00	3285
2017-11-28	1.82	1.90	1.82	1.90	1100
2017-11-29	1.84	1.90	1.84	1.88	1510
2017-11-30	1.93	1.93	1.93	1.93	1400
2017-12-01	1.97	2.02	1.97	2.02	270
2017-12-04	2.14	2.14	2.14	2.14	400
2017-12-05	2.00	2.13	2.00	2.13	2590
2017-12-06	2.00	2.00	1.98	2.00	2828
2017-12-07	2.10	2.17	1.95	2.00	7303
2017-12-11	2.00	2.00	1.82	1.82	2267
2017-12-12	1.85	1.88	1.80	1.80	5896
2017-12-13	1.94	1.94	1.78	1.80	3172
2017-12-14	1.68	1.85	1.68	1.80	10564
2017-12-15	1.78	1.85	1.72	1.80	6550
2017-12-18	1.72	1.72	1.72	1.72	250
2017-12-19	1.72	1.81	1.72	1.75	1475
2017-12-20	1.84	1.84	1.62	1.70	2870
2017-12-21	1.84	1.84	1.84	1.84	100
2017-12-22	1.83	1.83	1.75	1.80	1952
2017-12-26	1.70	1.70	1.65	1.65	3474
2017-12-27	1.71	1.73	1.67	1.67	2485
2017-12-29	1.64	1.78	1.64	1.68	900
2018-01-02	1.71	1.80	1.71	1.73	617
2018-01-03	1.72	1.72	1.68	1.68	1700
2018-01-04	1.65	1.65	1.65	1.65	300
2018-01-05	1.66	1.79	1.66	1.79	2420
2018-01-08	1.76	1.87	1.76	1.80	4020
2018-01-09	1.68	1.79	1.68	1.79	2150
2018-01-10	1.67	1.67	1.67	1.67	200
2018-01-11	1.68	1.68	1.60	1.60	2200
2018-01-12	1.65	1.71	1.58	1.68	4522
2018-01-16	1.72	1.72	1.72	1.72	970
2018-01-17	1.86	1.86	1.80	1.80	225
2018-01-18	1.80	1.80	1.80	1.80	200
2018-01-19	1.82	1.82	1.73	1.73	2138
2018-01-22	1.80	1.80	1.62	1.67	7655
2018-01-23	1.70	1.80	1.70	1.80	392
2018-01-24	1.85	1.85	1.85	1.85	500
2018-01-26	1.81	1.84	1.70	1.72	4099
2018-01-29	1.90	3.03	1.76	2.40	26495
2018-01-30	2.72	2.72	2.35	2.50	4667
2018-01-31	2.43	2.43	2.30	2.33	16975
2018-02-01	2.33	2.33	2.20	2.20	17200
2018-02-02	2.10	2.11	1.90	1.98	12328
2018-02-05	1.80	2.02	1.80	2.01	852
2018-02-06	2.00	2.05	2.00	2.03	2100
2018-02-07	2.15	2.19	2.10	2.14	25430
2018-02-08	2.25	2.30	2.25	2.26	7062
2018-02-09	2.53	2.70	2.49	2.61	35964
2018-02-12	2.65	2.86	2.60	2.86	45948
2018-02-13	2.90	3.02	2.63	2.93	23299
2018-02-14	2.86	3.06	2.84	2.99	24425
2018-02-15	3.02	4.00	3.02	3.35	15650
2018-02-16	3.51	4.17	3.26	4.17	37159
2018-02-20	4.18	5.05	3.97	4.56	19086
2018-02-21	4.49	4.49	3.28	3.30	19438
2018-02-22	3.19	3.96	3.13	3.96	7557
2018-02-23	4.53	4.71	3.90	4.15	37994
2018-02-26	4.07	4.30	3.99	4.13	9908
2018-02-27	4.06	4.06	3.65	3.81	9167
2018-02-28	3.99	4.17	3.70	3.93	1716
2018-03-01	3.88	4.24	3.80	4.24	12384
2018-03-02	4.14	4.47	4.14	4.32	14852
2018-03-05	4.91	5.21	4.73	5.19	73714
2018-03-06	5.20	6.10	5.20	6.02	21877
2018-03-07	6.05	6.05	4.58	4.60	65718
2018-03-08	4.93	5.61	4.84	5.30	57843
2018-03-09	5.56	5.72	5.12	5.52	41491
2018-03-12	4.80	4.80	4.00	4.24	88911
2018-03-13	4.00	4.30	4.00	4.20	23191
2018-03-14	4.21	4.30	4.10	4.20	29570
2018-03-15	4.12	4.19	3.79	3.80	19412
2018-03-16	3.67	3.76	3.60	3.60	19515
2018-03-19	3.63	4.16	3.63	4.00	3599
2018-03-20	3.95	3.95	3.95	3.95	850
2018-03-21	4.05	4.20	4.04	4.20	8704
2018-03-22	4.20	4.37	4.13	4.20	12546
2018-03-23	4.15	4.18	3.90	3.92	10001
2018-03-26	4.00	4.00	3.98	4.00	16441
2018-03-27	3.85	3.92	3.78	3.84	3319
2018-03-28	3.81	3.81	3.78	3.80	1321
2018-03-29	3.85	3.85	3.70	3.78	4946
2018-04-02	3.74	3.90	3.74	3.84	3495
2018-04-03	4.03	4.03	3.50	3.50	17206
2018-04-04	3.30	3.60	3.26	3.35	12821
2018-04-05	3.32	4.04	3.32	4.00	29110
2018-04-06	3.95	4.26	3.95	3.97	2158
2018-04-09	4.37	4.37	3.90	3.90	28054
2018-04-10	3.82	3.94	3.72	3.84	12785
2018-04-11	3.90	3.99	3.85	3.85	17690
2018-04-12	4.04	4.04	3.85	3.85	9230
2018-04-13	3.84	3.90	3.42	3.48	25877
2018-04-16	3.60	3.62	3.20	3.20	16608
2018-04-17	3.25	3.36	3.25	3.36	13766
2018-04-18	3.31	3.54	3.31	3.35	2023
2018-04-19	3.33	3.53	3.33	3.53	3400
2018-04-20	3.40	3.63	3.40	3.50	2732
2018-04-23	3.50	3.54	3.49	3.49	1830
2018-04-24	3.23	3.33	3.09	3.21	27164
2018-04-25	3.20	3.21	3.00	3.05	5726
2018-04-26	3.10	3.16	3.00	3.13	6905
2018-04-27	3.05	3.18	3.00	3.15	13875
2018-04-30	3.10	3.10	2.97	2.97	18222
2018-05-01	2.82	2.85	2.61	2.70	34065
2018-05-02	2.65	2.83	2.61	2.78	12803
2018-05-03	2.82	2.94	2.80	2.93	5920
2018-05-04	2.97	3.07	2.97	3.07	2942
2018-05-07	3.02	3.02	2.94	2.97	1550
2018-05-08	2.92	3.13	2.89	3.12	10658
2018-05-09	3.00	3.05	3.00	3.05	320
2018-05-10	3.04	3.04	2.80	2.92	7040
2018-05-11	2.79	2.91	2.70	2.77	19058
2018-05-14	2.75	2.77	2.69	2.76	1300
2018-05-15	2.56	2.69	2.56	2.67	2727
2018-05-16	2.70	2.70	2.60	2.60	1527
2018-05-17	2.58	2.60	2.54	2.60	3350
2018-05-18	2.62	2.62	2.50	2.50	2218
2018-05-21	2.50	3.00	2.50	2.80	18106
2018-05-22	2.50	2.69	2.50	2.60	7059
2018-05-23	2.60	2.61	2.60	2.61	2800
2018-05-24	2.61	2.61	2.45	2.48	11018
2018-05-25	2.52	2.57	2.40	2.55	11920
2018-05-29	2.50	2.50	2.35	2.40	2375
2018-05-30	2.38	2.44	2.28	2.43	10714
2018-05-31	2.35	2.39	2.30	2.38	1577
2018-06-01	2.29	2.72	2.27	2.66	2200
2018-06-04	2.68	2.85	2.68	2.85	275
2018-06-05	2.90	2.90	2.80	2.88	2286
2018-06-06	2.95	3.31	2.90	3.19	15900
2018-06-07	3.25	3.36	3.25	3.36	4568
2018-06-08	3.20	3.20	2.98	2.98	3600
2018-06-11	2.95	2.95	2.81	2.81	1698
2018-06-12	2.72	2.91	2.72	2.91	185
2018-06-13	2.68	2.68	2.68	2.68	1005
2018-06-14	2.80	2.80	2.40	2.42	11772
2018-06-15	2.27	2.53	2.27	2.33	12217
2018-06-18	2.45	2.55	2.45	2.54	18960
2018-06-19	2.60	2.60	2.40	2.45	5207
2018-06-20	2.50	2.50	2.23	2.34	2182
2018-06-21	2.53	2.66	2.40	2.40	6655
2018-06-22	2.29	2.42	2.28	2.42	19741
2018-06-25	2.37	2.39	2.29	2.29	828
2018-06-26	2.30	2.30	2.17	2.29	8804
2018-06-27	2.16	2.22	2.16	2.22	3612
2018-06-28	2.22	2.22	2.22	2.22	10805
2018-06-29	2.25	2.25	2.13	2.17	12596
2018-07-02	2.20	2.20	2.20	2.20	463
2018-07-03	2.22	2.22	2.16	2.16	2000
2018-07-05	2.28	2.28	2.16	2.20	2565
2018-07-06	2.19	2.20	2.00	2.19	7304
2018-07-09	2.17	2.35	2.15	2.35	28882
2018-07-10	2.34	2.34	2.26	2.32	1188
2018-07-11	2.29	2.42	2.29	2.41	952
2018-07-12	2.45	2.45	2.29	2.30	5238
2018-07-13	2.23	2.29	2.22	2.22	2578
2018-07-17	2.33	2.33	2.17	2.20	1230
2018-07-18	2.17	2.17	2.14	2.14	3600
2018-07-19	2.00	2.14	2.00	2.02	8243
2018-07-20	2.20	2.20	1.94	1.94	4982
2018-07-23	1.94	2.02	1.90	1.93	7200
2018-07-24	1.93	1.95	1.93	1.95	1400
2018-07-25	2.01	2.10	1.93	1.98	5312
2018-07-26	2.04	2.04	1.98	1.98	3913
2018-07-27	1.97	1.98	1.87	1.89	2545
2018-07-30	1.82	2.05	1.81	1.90	3365
2018-07-31	2.01	2.02	1.96	1.96	6418
2018-08-01	1.90	2.02	1.88	2.02	2981
2018-08-02	2.05	2.05	1.93	2.00	5040
2018-08-03	1.97	2.02	1.93	1.97	5435
2018-08-06	2.00	2.24	2.00	2.24	2101
2018-08-07	2.07	2.17	2.07	2.17	1380
2018-08-08	2.15	2.15	2.11	2.11	182
2018-08-09	2.25	2.37	2.20	2.20	3600
2018-08-10	2.30	2.30	2.27	2.27	2080
2018-08-13	2.27	2.37	2.27	2.37	305
2018-08-14	2.46	2.46	2.40	2.40	1860
2018-08-15	2.20	2.27	2.20	2.20	6920
2018-08-16	2.16	2.26	2.11	2.11	480
2018-08-17	2.34	2.40	2.24	2.30	3450
2018-08-20	2.30	2.30	2.30	2.30	1000
2018-08-21	2.23	2.23	2.23	2.23	4000
2018-08-22	2.20	2.20	2.20	2.20	850
2018-08-23	2.09	2.22	2.09	2.22	2600
2018-08-24	2.20	2.32	2.20	2.32	2130
2018-08-27	2.28	2.31	2.27	2.31	3350
2018-08-28	2.21	2.36	2.21	2.35	3610
2018-08-29	2.40	2.50	2.29	2.50	850
2018-08-30	2.48	2.69	2.48	2.60	8432
2018-08-31	2.60	2.75	2.51	2.75	2170
2018-09-04	2.64	2.66	2.41	2.59	5910
2018-09-05	2.61	2.61	2.34	2.45	4465
2018-09-06	2.49	2.67	2.49	2.50	4325
2018-09-07	2.55	2.60	2.45	2.60	12163
2018-09-10	2.67	2.94	2.64	2.92	14595
2018-09-11	2.95	2.95	2.72	2.87	10661
2018-09-12	2.88	2.96	2.88	2.95	6650
2018-09-13	2.99	3.00	2.95	2.96	19019
2018-09-14	3.01	3.01	2.90	2.97	2687
2018-09-17	3.00	3.10	2.90	3.10	4415
2018-09-18	3.10	3.38	3.10	3.11	2582
2018-09-19	3.10	3.10	2.77	2.80	4403
2018-09-20	2.86	2.88	2.70	2.79	10948
2018-09-21	2.80	2.93	2.80	2.89	2767
2018-09-24	2.99	3.01	2.90	3.01	1250
2018-09-25	3.00	3.00	2.84	2.84	2662
2018-09-26	2.85	2.87	2.68	2.68	7680
2018-09-27	2.73	2.85	2.65	2.65	4649
2018-09-28	2.75	2.75	2.75	2.75	15
2018-10-01	2.94	3.07	2.87	3.03	20674
2018-10-02	3.05	3.15	3.00	3.00	12809
2018-10-03	3.07	3.07	2.91	2.96	15316
2018-10-04	3.09	3.09	3.09	3.09	10
2018-10-05	2.86	2.91	2.71	2.71	234
2018-10-08	2.91	2.91	2.70	2.70	1032
2018-10-09	2.83	2.83	2.70	2.71	3668
2018-10-10	2.60	2.69	2.48	2.66	18200
2018-10-11	2.48	2.50	2.48	2.49	11050
2018-10-12	2.59	2.68	2.59	2.63	4485
2018-10-15	2.85	2.85	2.72	2.75	2550
2018-10-16	2.91	2.91	2.50	2.55	19633
2018-10-17	2.55	2.55	2.35	2.44	15310
2018-10-18	2.49	2.55	2.40	2.40	8170
2018-10-19	2.37	2.44	2.30	2.44	7590
2018-10-22	2.28	2.35	2.28	2.35	2400
2018-10-23	2.30	2.30	2.19	2.20	10528
2018-10-24	2.30	2.30	2.20	2.21	10610
2018-10-25	2.28	2.28	2.20	2.25	1425
2018-10-26	2.31	2.31	2.17	2.17	3250
2018-10-29	2.00	2.15	1.97	2.15	4820
2018-10-30	2.11	2.18	2.11	2.11	11084
2018-10-31	2.20	2.20	2.00	2.11	4830
2018-11-01	2.00	2.00	1.97	2.00	9700
2018-11-02	1.91	2.16	1.91	2.16	7511
2018-11-05	2.23	2.27	2.15	2.23	10150
2018-11-06	2.19	2.19	2.16	2.17	6650
2018-11-07	2.21	2.21	2.00	2.00	963
2018-11-08	2.00	2.08	2.00	2.02	7714
2018-11-09	2.03	2.06	2.03	2.03	7650
2018-11-12	2.22	2.42	2.22	2.34	35591
2018-11-13	2.37	2.46	2.32	2.33	21400
2018-11-14	2.34	2.36	2.18	2.18	6660
2018-11-15	2.28	2.33	2.14	2.30	7090
2018-11-16	2.27	2.45	2.27	2.38	3857
2018-11-19	2.35	2.40	2.35	2.35	11678
2018-11-20	2.37	2.40	2.35	2.35	9783
2018-11-21	2.33	2.35	2.27	2.29	6995
2018-11-23	2.30	2.32	2.15	2.29	3626
2018-11-27	2.49	2.53	2.45	2.45	822
2018-11-28	2.49	2.50	1.94	2.07	24820
2018-11-29	2.03	2.13	2.03	2.05	6347
2018-11-30	2.09	2.15	2.09	2.14	5845
2018-12-03	2.16	2.16	2.00	2.11	4772
2018-12-04	2.10	2.10	2.10	2.10	2720
2018-12-06	1.95	2.03	1.91	1.98	8477
2018-12-07	1.98	1.98	1.94	1.98	390
2018-12-10	2.10	2.10	1.98	1.98	5445
2018-12-11	2.07	2.10	2.02	2.04	8100
2018-12-12	2.00	2.02	1.96	2.00	9330
2018-12-13	2.08	2.08	2.00	2.00	4500
2018-12-14	2.04	2.04	2.00	2.00	1035
2018-12-17	1.98	2.00	1.97	2.00	4212
2018-12-18	1.89	2.01	1.85	1.95	4490
2018-12-19	1.95	2.03	1.91	1.91	2150
2018-12-20	2.01	2.01	1.89	1.98	2268
2018-12-21	1.90	1.90	1.90	1.90	200
2018-12-24	1.99	1.99	1.88	1.88	6682
2018-12-26	1.90	1.90	1.68	1.87	1550
2018-12-27	1.90	1.90	1.88	1.88	1000
2018-12-28	1.90	1.98	1.90	1.98	7360
2018-12-31	1.92	2.04	1.83	2.02	7227
2019-01-02	2.00	2.12	2.00	2.12	4570
2019-01-03	2.05	2.05	2.05	2.05	100
2019-01-04	2.14	2.14	2.10	2.10	1930
2019-01-07	2.16	2.27	2.10	2.20	2780
2019-01-08	2.27	2.34	2.27	2.30	14770
2019-01-09	2.30	2.34	2.26	2.26	713
2019-01-10	2.34	2.34	2.30	2.30	2207
2019-01-11	2.30	2.50	2.30	2.40	26855
2019-01-14	2.47	2.47	2.31	2.31	137
2019-01-15	2.30	2.30	2.20	2.25	5720
2019-01-16	2.32	2.34	2.23	2.23	1880
2019-01-17	2.34	2.34	2.20	2.21	1760
2019-01-18	2.22	2.28	2.17	2.25	8310
2019-01-22	2.15	2.21	2.15	2.21	51
2019-01-23	2.20	2.20	2.20	2.20	2100
2019-01-24	2.17	2.17	2.17	2.17	100
2019-01-25	2.20	2.28	2.20	2.28	1715
2019-01-28	2.21	2.40	2.09	2.40	14685
2019-01-29	2.40	2.44	2.39	2.39	6600
2019-01-30	2.49	2.49	2.29	2.36	2305
2019-01-31	2.35	2.39	2.31	2.31	2912
2019-02-01	2.30	2.51	2.30	2.50	6750
2019-02-04	2.58	2.90	2.50	2.81	10460
2019-02-05	2.90	3.00	2.73	2.73	25823
2019-02-06	2.66	2.70	2.64	2.67	2027
2019-02-07	2.60	2.60	2.50	2.50	3330
2019-02-08	2.47	2.47	2.32	2.32	1070
2019-02-11	2.37	2.37	2.34	2.34	800
2019-02-13	2.53	2.66	2.51	2.66	2135
2019-02-14	2.65	3.18	2.57	3.15	22434
2019-02-15	3.02	3.43	3.02	3.27	9465
2019-02-19	3.36	3.36	2.65	2.68	37341
2019-02-20	2.59	2.75	2.59	2.75	3950
2019-02-21	2.73	2.80	2.70	2.75	3181
2019-02-22	2.91	2.93	2.78	2.78	3001
2019-02-25	2.80	2.85	2.76	2.76	7215
2019-02-26	2.66	2.73	2.60	2.61	2040
2019-02-27	2.69	2.77	2.69	2.77	1370
2019-02-28	2.80	2.94	2.76	2.94	11504
2019-03-01	2.94	2.94	2.83	2.83	1582
2019-03-04	2.94	2.99	2.90	2.94	5980
2019-03-05	3.00	3.00	2.86	2.86	1480
2019-03-06	2.78	2.78	2.67	2.67	6694
2019-03-07	2.61	2.63	2.61	2.62	3190
2019-03-08	2.66	2.66	2.59	2.59	2534
2019-03-11	2.67	2.67	2.57	2.60	6400
2019-03-12	2.51	2.68	2.51	2.68	1640
2019-03-13	2.65	2.65	2.51	2.51	1018
2019-03-14	2.60	2.60	2.50	2.52	9060
2019-03-15	2.55	2.60	2.55	2.58	7114
2019-03-18	2.63	2.64	2.53	2.64	11145
2019-03-19	2.59	2.60	2.51	2.51	3950
2019-03-20	2.58	2.58	2.50	2.52	3523
2019-03-21	2.45	2.58	2.45	2.58	10801
2019-03-22	2.59	2.59	2.50	2.52	2488
2019-03-25	2.47	2.47	2.45	2.45	1250
2019-03-26	2.59	2.59	2.50	2.50	4200
2019-03-27	2.52	2.56	2.52	2.56	11002
2019-03-28	2.40	2.51	2.37	2.51	3953
2019-03-29	2.53	2.53	2.50	2.50	5578
2019-04-01	2.52	2.52	2.52	2.52	2000
2019-04-02	2.59	2.74	2.59	2.74	5508
2019-04-03	2.67	2.67	2.64	2.64	2850
2019-04-04	2.58	2.67	2.58	2.67	2570
2019-04-05	2.60	2.63	2.60	2.63	2650
2019-04-08	2.60	2.60	2.50	2.55	3310
2019-04-09	2.58	2.58	2.53	2.53	3700
2019-04-10	2.54	2.60	2.49	2.49	11350
2019-04-11	2.49	2.56	2.49	2.53	10570
2019-04-12	2.61	2.61	2.42	2.50	7452
2019-04-15	2.39	2.53	2.34	2.34	15135
2019-04-16	2.49	2.49	2.48	2.48	7009
2019-04-17	2.49	2.49	2.35	2.35	2100
2019-04-18	2.45	2.45	2.35	2.35	2020
2019-04-22	2.24	2.55	2.24	2.45	7713
2019-04-23	2.45	2.45	2.34	2.45	9820
2019-04-24	2.30	2.58	2.30	2.56	16580
2019-04-25	2.50	2.59	2.50	2.59	24399
2019-04-26	2.65	2.66	2.50	2.56	21080
2019-04-29	2.68	2.70	2.65	2.69	13115
2019-04-30	2.63	2.70	2.61	2.61	4510
2019-05-01	2.60	2.65	2.60	2.64	1600
2019-05-02	2.65	2.65	2.59	2.61	4050
2019-05-03	2.69	2.77	2.68	2.77	8863
2019-05-06	2.70	2.72	2.60	2.72	1209
2019-05-07	2.58	2.70	2.58	2.70	12270
2019-05-08	2.76	2.76	2.69	2.70	1210
2019-05-09	2.79	2.80	2.74	2.80	5776
2019-05-10	2.79	2.80	2.75	2.80	5610
2019-05-13	2.87	2.87	2.58	2.58	9206
2019-05-14	2.68	2.68	2.59	2.59	1562
2019-05-15	2.57	2.63	2.48	2.60	32646
2019-05-16	2.70	2.70	2.57	2.65	3850
2019-05-17	2.70	2.70	2.54	2.64	5502
2019-05-20	2.70	2.70	2.70	2.70	1224
2019-05-21	2.70	2.70	2.70	2.70	3664
2019-05-22	2.70	2.70	2.60	2.60	2290
2019-05-23	2.64	2.64	2.54	2.54	2000
2019-05-24	2.56	2.70	2.56	2.70	700
2019-05-28	2.75	2.90	2.75	2.75	8338
2019-05-29	2.63	2.86	2.63	2.86	5123
2019-05-30	2.85	2.85	2.75	2.75	4190
2019-05-31	2.75	2.75	2.70	2.70	401
2019-06-04	2.83	2.89	2.80	2.80	650
2019-06-05	2.80	2.88	2.80	2.81	4066
2019-06-06	2.80	2.86	2.75	2.82	3440
2019-06-07	2.72	2.72	2.72	2.72	600
2019-06-10	2.88	2.88	2.88	2.88	20
2019-06-11	2.78	2.80	2.77	2.80	535
2019-06-12	2.84	2.84	2.75	2.75	2500
2019-06-13	2.83	2.83	2.83	2.83	2000
2019-06-14	2.75	2.87	2.75	2.87	3640
2019-06-17	2.82	2.82	2.75	2.75	8400
2019-06-18	2.74	2.83	2.74	2.80	6068
2019-06-19	2.81	2.81	2.79	2.79	2150
2019-06-20	2.90	2.92	2.85	2.92	6120
2019-06-21	2.90	2.95	2.90	2.95	1022
2019-06-24	2.98	3.00	2.91	2.96	3031
2019-06-25	3.00	3.10	2.93	3.00	7290
2019-06-26	3.04	3.11	2.99	3.09	10265
2019-06-27	2.97	3.09	2.97	3.09	340
2019-06-28	2.94	3.10	2.94	3.10	1000
2019-07-01	3.10	3.20	3.00	3.00	2547
2019-07-02	3.04	3.25	3.04	3.25	15333
2019-07-03	3.15	3.24	3.10	3.24	6269
2019-07-05	3.38	3.50	3.33	3.50	33395
2019-07-08	3.50	3.50	3.06	3.06	12105
2019-07-09	2.95	2.99	2.95	2.96	3701
2019-07-10	3.14	3.14	2.95	3.10	1885
2019-07-11	3.10	3.10	2.93	2.93	326
2019-07-12	3.16	3.16	3.02	3.05	346
2019-07-15	3.10	3.20	3.10	3.20	1827
2019-07-16	3.30	3.31	3.20	3.20	4450
2019-07-17	3.26	3.26	2.90	3.00	10176
2019-07-18	3.02	3.02	2.82	2.82	2033
2019-07-19	2.89	2.96	2.89	2.96	1460
2019-07-22	2.87	2.90	2.82	2.90	10207
2019-07-23	2.86	2.86	2.86	2.86	50
2019-07-24	2.80	2.90	2.75	2.75	7145
2019-07-25	2.89	2.93	2.80	2.80	3150
2019-07-26	2.88	3.02	2.88	2.97	3609
2019-07-29	3.09	3.15	3.00	3.10	10574
2019-07-30	3.21	3.21	3.21	3.21	6335
2019-07-31	3.20	3.20	3.11	3.11	2800
2019-08-01	3.13	3.13	3.13	3.13	155
2019-08-02	3.09	3.09	3.08	3.08	503
2019-08-05	3.23	3.23	3.23	3.23	60
2019-08-06	3.15	3.16	3.15	3.16	600
2019-08-07	3.10	3.17	3.00	3.17	2900
2019-08-08	3.24	3.24	3.10	3.10	2115
2019-08-09	3.18	3.21	3.05	3.15	10169
2019-08-12	3.15	3.23	3.09	3.23	2554
2019-08-13	3.20	3.27	3.20	3.24	3660
2019-08-14	3.10	3.14	3.00	3.14	10295
2019-08-15	3.10	3.28	3.10	3.20	5102
2019-08-16	3.25	3.50	3.11	3.41	12599
2019-08-19	3.38	3.40	3.27	3.35	11928
2019-08-20	3.20	3.37	3.19	3.36	19537
2019-08-21	3.25	3.25	2.85	2.96	9958
2019-08-22	2.90	3.03	2.90	2.96	3155
2019-08-23	2.80	2.98	2.80	2.98	2110
2019-08-26	2.98	3.00	2.90	2.99	13250
2019-08-27	2.97	3.00	2.84	2.89	3497
2019-08-28	2.85	2.85	2.85	2.85	50
2019-08-29	2.81	2.90	2.69	2.86	7434
2019-08-30	2.90	2.90	2.83	2.89	10350
2019-09-03	2.96	2.96	2.81	2.83	7832
2019-09-04	3.02	3.02	2.86	2.86	19471
2019-09-05	2.90	2.90	2.86	2.86	3455
2019-09-06	2.91	2.96	2.86	2.96	4040
2019-09-09	2.94	2.94	2.79	2.87	10320
2019-09-10	2.77	2.81	2.77	2.81	165
2019-09-11	2.80	2.85	2.80	2.85	3700
2019-09-12	2.79	2.79	2.72	2.72	1320
2019-09-13	2.72	2.80	2.70	2.80	7265
2019-09-16	2.76	2.85	2.67	2.85	8000
2019-09-17	2.71	2.78	2.71	2.78	84
2019-09-18	2.75	2.75	2.75	2.75	107
2019-09-19	2.86	2.86	2.58	2.70	11500
2019-09-20	2.60	2.61	2.42	2.50	22328
2019-09-23	2.59	2.69	2.49	2.69	6208
2019-09-24	2.60	2.60	2.51	2.51	6035
2019-09-25	2.50	2.50	2.40	2.42	2360
2019-09-26	2.60	2.60	2.60	2.60	1000
2019-09-27	2.59	2.59	2.59	2.59	50
2019-09-30	2.51	2.59	2.50	2.55	6350
2019-10-01	2.52	2.52	2.40	2.40	4371
2019-10-02	2.42	2.45	2.31	2.45	6323
2019-10-03	2.50	2.50	2.49	2.49	800
2019-10-04	2.45	2.60	2.35	2.55	6067
2019-10-07	2.66	2.66	2.43	2.45	8981
2019-10-08	2.48	2.55	2.48	2.55	2517
2019-10-09	2.60	2.60	2.60	2.60	280
2019-10-10	2.65	2.65	2.55	2.55	3710
2019-10-11	2.68	2.68	2.53	2.59	7541
2019-10-14	2.93	2.93	2.93	2.93	30
2019-10-15	2.72	2.72	2.50	2.50	4791
2019-10-16	2.61	2.64	2.57	2.63	3920
2019-10-17	2.64	2.64	2.52	2.64	1424
2019-10-18	2.66	2.66	2.50	2.65	4470
2019-10-21	2.65	2.69	2.51	2.69	467
2019-10-22	2.69	2.69	2.69	2.69	50
2019-10-23	2.65	2.65	2.65	2.65	2750
2019-10-25	2.63	2.65	2.50	2.58	2172
2019-10-28	2.58	2.58	2.50	2.50	1120
2019-10-29	2.53	2.58	2.48	2.48	2964
2019-10-30	2.46	2.52	2.43	2.49	9012
2019-10-31	2.40	2.50	2.40	2.45	3965
2019-11-01	2.41	2.45	2.32	2.45	2100
2019-11-04	2.56	2.56	2.40	2.40	900
2019-11-05	2.46	2.87	2.46	2.87	19225
2019-11-06	2.85	2.99	2.80	2.95	6512
2019-11-07	2.95	3.20	2.94	3.20	12100
2019-11-08	3.19	3.29	3.12	3.29	10117
2019-11-11	3.29	3.29	2.85	2.88	11309
2019-11-12	2.97	2.97	2.70	2.77	16134
2019-11-13	2.80	2.80	2.80	2.80	200
2019-11-14	2.70	2.70	2.70	2.70	850
2019-11-15	2.72	2.85	2.72	2.80	2937
2019-11-18	2.80	2.93	2.80	2.81	3589
2019-11-19	2.74	2.80	2.67	2.67	3276
2019-11-20	2.80	2.85	2.70	2.85	9448
2019-11-21	2.80	2.81	2.71	2.76	2987
2019-11-22	2.58	2.60	2.43	2.43	13816
2019-11-25	2.57	2.57	2.51	2.53	5900
2019-11-26	2.45	2.64	2.45	2.60	11640
2019-11-27	2.60	2.69	2.60	2.65	3100
2019-11-29	2.80	2.83	2.80	2.83	6393
2019-12-02	2.82	2.88	2.77	2.77	9232
2019-12-03	2.60	2.89	2.60	2.89	17673
2019-12-04	2.89	2.91	2.84	2.85	8950
2019-12-05	2.75	2.80	2.68	2.80	3905
2019-12-06	2.65	2.84	2.65	2.77	4910
2019-12-09	2.69	2.77	2.60	2.60	3500
2019-12-10	2.74	2.74	2.67	2.67	215
2019-12-11	2.68	2.83	2.68	2.75	14650
2019-12-12	2.74	2.77	2.69	2.71	2387
2019-12-13	2.74	2.75	2.68	2.75	5001
2019-12-16	2.85	2.85	2.68	2.71	970
2019-12-17	2.60	2.71	2.60	2.69	1520
2019-12-18	2.52	2.63	2.52	2.62	8531
2019-12-19	2.55	2.66	2.55	2.66	770
2019-12-20	2.60	2.70	2.60	2.60	769
2019-12-23	2.48	2.75	2.48	2.71	3211
2019-12-24	2.72	2.84	2.72	2.84	604
2019-12-26	2.80	2.80	2.80	2.80	600
2019-12-27	2.72	2.85	2.72	2.75	1895
2019-12-30	2.74	2.78	2.72	2.75	1400
2019-12-31	2.91	2.91	2.77	2.84	3958
2020-01-02	2.90	2.90	2.75	2.86	8607
2020-01-03	2.85	2.99	2.85	2.99	4190
2020-01-06	2.86	2.95	2.86	2.95	16029
2020-01-07	2.84	2.84	2.84	2.84	820
2020-01-08	3.00	3.00	2.85	2.90	4858
2020-01-09	2.90	2.95	2.90	2.95	14720
2020-01-10	3.00	3.20	2.95	3.15	39251
2020-01-13	3.11	3.11	2.97	3.01	1235
2020-01-14	3.00	3.00	2.79	2.96	4673
2020-01-15	2.88	2.88	2.88	2.88	250
2020-01-16	2.88	2.91	2.86	2.90	3080
2020-01-17	2.90	2.90	2.86	2.86	2000
2020-01-21	2.90	2.99	2.84	2.88	24246
2020-01-22	2.90	2.90	2.82	2.82	615
2020-01-23	2.77	2.85	2.77	2.80	13000
2020-01-24	2.82	2.82	2.76	2.78	4700
2020-01-27	2.80	2.86	2.78	2.84	21196
2020-01-28	2.82	2.85	2.78	2.85	1690
2020-01-29	2.82	2.82	2.81	2.81	1352
2020-01-30	2.80	2.80	2.79	2.80	14210
2020-01-31	2.80	2.84	2.78	2.84	1461
2020-02-03	2.82	3.21	2.80	3.05	39648
2020-02-04	3.28	3.28	3.00	3.00	19590
2020-02-05	3.10	3.20	3.10	3.15	5164
2020-02-06	3.22	3.29	3.22	3.29	1100
2020-02-07	3.22	3.38	3.22	3.35	10795
2020-02-10	3.33	3.33	3.20	3.21	7625
2020-02-11	3.15	3.33	3.15	3.30	8338
2020-02-12	3.30	3.30	3.16	3.25	9887
2020-02-13	3.20	3.31	3.20	3.30	2763
2020-02-14	3.37	3.40	3.30	3.39	2370
2020-02-18	3.49	3.90	3.40	3.81	13178
2020-02-19	3.80	4.13	3.65	4.07	38094
2020-02-20	3.97	4.06	3.66	3.80	46590
2020-02-21	3.89	4.22	3.82	4.12	39514
2020-02-24	4.03	4.03	3.75	3.90	10048
2020-02-25	3.90	3.90	3.83	3.83	400
2020-02-26	3.75	4.03	3.73	4.03	16361
2020-02-27	3.93	3.93	3.33	3.60	30819
2020-02-28	3.19	3.67	3.19	3.67	13302
2020-03-02	3.67	4.02	3.66	4.01	27736
2020-03-03	4.02	4.11	4.00	4.01	11670
2020-03-04	4.10	4.22	4.03	4.22	5975
2020-03-05	3.86	3.86	3.70	3.76	7841
2020-03-06	3.75	3.75	3.56	3.63	3750
2020-03-09	3.50	3.50	2.90	3.05	31596
2020-03-10	3.10	3.16	3.00	3.00	8730
2020-03-11	3.00	3.16	3.00	3.14	2890
2020-03-12	2.98	3.00	2.63	2.63	14122
2020-03-13	2.70	2.71	2.51	2.62	3583
2020-03-16	1.79	2.50	1.69	2.21	36661
2020-03-17	2.28	2.28	1.86	2.16	24879
2020-03-18	1.79	1.89	1.70	1.72	9553
2020-03-19	1.79	2.09	1.72	2.03	3567
2020-03-20	2.45	2.48	2.23	2.29	25518
2020-03-23	2.20	2.20	1.83	2.15	6803
2020-03-24	2.20	2.39	2.19	2.25	4439
2020-03-25	2.41	2.59	2.30	2.50	11537
2020-03-26	2.41	2.67	2.41	2.62	14072
2020-03-27	2.54	2.70	2.51	2.56	15485
2020-03-30	2.70	2.95	2.70	2.90	9829
2020-03-31	3.09	3.11	3.00	3.00	5007
2020-04-01	2.92	2.98	2.61	2.61	7240
2020-04-02	2.88	3.29	2.81	3.28	2814
2020-04-03	3.66	3.66	3.41	3.45	8321
2020-04-06	3.71	3.80	3.49	3.60	12631
2020-04-07	3.70	3.78	3.60	3.60	12917
2020-04-08	3.70	3.83	3.65	3.74	3120
2020-04-09	3.69	3.69	3.60	3.67	21717
2020-04-13	3.89	3.89	3.49	3.70	7186
2020-04-14	3.80	3.80	3.62	3.70	11446
2020-04-15	3.66	3.70	3.60	3.60	1460
2020-04-16	3.70	3.76	3.70	3.70	1372
2020-04-17	3.65	3.95	3.65	3.80	8763
2020-04-20	3.70	3.80	3.70	3.70	2466
2020-04-21	3.68	3.68	3.55	3.56	735
2020-04-22	3.69	3.69	3.61	3.61	70
2020-04-23	3.60	3.60	3.60	3.60	324
2020-04-24	3.64	3.70	3.64	3.70	2512
2020-04-27	3.58	3.75	3.58	3.75	300
2020-04-28	3.80	4.02	3.69	4.02	11292
2020-04-29	4.20	4.50	4.05	4.22	13107
2020-04-30	4.10	4.21	4.00	4.20	9826
2020-05-01	4.17	4.17	4.00	4.07	6484
2020-05-04	4.38	4.43	4.22	4.23	7073
2020-05-05	4.23	4.27	4.00	4.16	3323
2020-05-06	4.20	4.20	3.93	3.99	3731
2020-05-07	4.15	4.16	4.15	4.16	1102
2020-05-08	4.33	4.33	4.04	4.22	16583
2020-05-11	4.20	4.20	3.90	4.00	6538
2020-05-12	4.33	4.33	3.86	3.94	4256
2020-05-13	3.73	3.76	3.61	3.65	7094
2020-05-14	3.64	3.81	3.64	3.81	890
2020-05-15	3.93	3.93	3.70	3.70	720
2020-05-18	4.30	4.30	3.70	3.70	716
2020-05-19	3.86	3.92	3.79	3.79	1952
2020-05-20	3.80	3.80	3.52	3.60	19240
2020-05-21	3.61	3.84	3.61	3.75	852
2020-05-22	3.73	3.81	3.73	3.81	800
2020-05-26	4.16	4.16	3.72	3.72	2023
2020-05-27	4.16	4.16	3.73	3.81	2163
2020-05-28	3.81	3.90	3.67	3.67	7563
2020-05-29	3.75	3.79	3.61	3.67	6912
2020-06-01	3.85	3.96	3.64	3.90	5619
2020-06-02	3.81	4.00	3.81	3.91	1442
2020-06-03	3.68	4.50	3.68	4.48	16016
2020-06-04	4.49	4.85	3.90	3.91	39086
2020-06-05	4.29	4.37	3.97	4.27	2360
2020-06-08	4.45	4.45	4.21	4.36	6345
2020-06-09	4.40	4.40	4.05	4.10	3397
2020-06-10	4.53	4.53	4.07	4.11	1472
2020-06-11	3.97	4.08	3.90	3.91	2092
2020-06-12	4.20	4.20	4.03	4.15	3575
2020-06-15	3.91	4.25	3.91	4.25	1030
2020-06-16	4.34	4.34	4.15	4.22	1536
2020-06-17	4.07	4.09	3.92	4.08	27418
2020-06-18	4.10	4.18	4.05	4.05	4634
2020-06-19	4.25	4.25	3.96	4.15	5210
2020-06-22	4.20	4.26	4.16	4.21	433
2020-06-23	3.98	4.30	3.96	4.23	555
2020-06-24	4.10	4.10	4.08	4.08	356
2020-06-25	3.93	4.20	3.93	4.20	510
2020-06-26	4.04	4.07	4.00	4.00	2104
2020-06-29	3.98	3.99	3.80	3.87	9043
2020-06-30	4.50	5.20	4.35	4.67	76614
2020-07-01	5.25	5.25	4.40	4.60	12841
2020-07-02	4.47	4.61	4.43	4.60	43115
2020-07-06	4.38	4.60	4.18	4.40	36570
2020-07-07	4.39	4.47	4.31	4.45	11873
2020-07-08	4.39	4.41	4.26	4.33	14906
2020-07-09	4.35	4.40	4.20	4.34	9360
2020-07-10	4.30	4.38	4.21	4.36	5307
2020-07-13	4.53	4.53	4.20	4.28	2626
2020-07-14	3.92	4.24	3.92	4.24	5673
2020-07-15	4.20	4.33	4.15	4.30	6708
2020-07-16	4.02	4.34	4.02	4.30	5772
2020-07-17	4.30	4.32	4.15	4.30	3743
2020-07-20	4.21	4.26	4.00	4.18	1883
2020-07-21	4.28	4.35	4.20	4.30	4075
2020-07-22	4.20	4.30	4.19	4.30	1565
2020-07-23	4.30	4.30	4.04	4.08	11806
2020-07-24	4.28	4.28	3.89	4.00	2130
2020-07-27	3.99	4.08	3.92	4.03	876
2020-07-28	4.16	4.40	4.16	4.39	1030
2020-07-29	4.39	4.39	4.23	4.30	6986
2020-07-30	4.30	4.30	4.15	4.27	1376
2020-07-31	4.26	4.31	4.20	4.29	18620
2020-08-03	3.81	4.38	3.81	4.27	1317
2020-08-04	4.21	4.30	4.21	4.30	127
2020-08-05	4.30	4.40	4.23	4.30	3605
2020-08-06	4.30	4.30	4.18	4.18	920
2020-08-07	4.61	4.61	4.15	4.28	6038
2020-08-10	4.28	4.28	4.06	4.20	10363
2020-08-11	4.00	4.18	4.00	4.18	346
2020-08-12	4.11	4.14	4.03	4.03	1540
2020-08-13	4.14	4.14	3.88	3.88	897
2020-08-14	3.85	3.95	3.65	3.80	11261
2020-08-17	3.99	3.99	3.72	3.72	6355
2020-08-18	3.73	3.79	3.62	3.79	5669
2020-08-19	3.76	3.76	3.71	3.72	651
2020-08-20	3.91	4.20	3.75	4.20	1862
2020-08-21	4.04	4.11	3.80	3.91	10633
2020-08-24	3.60	3.98	3.60	3.89	4840
2020-08-25	3.75	3.89	3.75	3.83	2870
2020-08-26	3.82	3.95	3.69	3.86	4006
2020-08-27	3.77	3.77	3.65	3.65	4960
2020-08-28	3.64	3.95	3.64	3.86	11771
2020-08-31	4.00	4.02	3.70	4.02	29920
2020-09-01	4.20	4.20	3.81	4.00	16761
2020-09-02	4.03	4.03	3.87	4.00	2054
2020-09-03	4.07	4.07	3.81	3.81	8017
2020-09-04	3.81	3.84	3.70	3.79	7413
2020-09-08	3.90	3.91	3.79	3.91	1421
2020-09-09	4.43	4.44	4.05	4.44	23004
2020-09-10	4.35	4.70	4.22	4.30	10167
2020-09-11	4.22	4.30	4.04	4.20	12930
2020-09-14	4.16	4.30	4.05	4.07	6698
2020-09-15	4.07	4.21	4.07	4.20	6810
2020-09-16	4.20	4.40	4.20	4.30	19904
2020-09-17	4.21	4.23	4.20	4.23	2756
2020-09-18	4.12	4.28	4.12	4.12	2173
2020-09-21	4.12	4.19	4.10	4.11	17787
2020-09-22	4.09	4.09	3.94	3.97	2066
2020-09-23	3.95	4.00	3.83	3.83	958
2020-09-24	3.60	3.92	3.51	3.83	15262
2020-09-25	3.78	3.94	3.78	3.94	70
2020-09-28	3.93	4.05	3.93	4.00	1558
2020-09-29	4.09	4.10	4.00	4.09	7824
2020-09-30	4.00	4.08	3.87	4.00	9235
2020-10-01	4.05	4.09	3.71	4.00	6681
2020-10-02	3.89	4.10	3.89	4.10	10540
2020-10-05	4.12	4.13	4.02	4.08	466
2020-10-06	4.16	4.17	4.09	4.13	2496
2020-10-07	4.16	4.20	4.03	4.20	11984
2020-10-08	4.20	4.34	4.20	4.32	12457
2020-10-09	4.30	4.40	4.21	4.40	4329
2020-10-12	4.42	4.42	4.20	4.28	2064
2020-10-13	4.30	4.30	4.24	4.30	1819
2020-10-14	4.30	4.31	4.23	4.23	420
2020-10-15	4.01	4.20	4.01	4.09	806
2020-10-16	4.21	4.35	4.21	4.28	3769
2020-10-19	4.01	4.29	4.01	4.29	719
2020-10-20	4.22	4.40	4.19	4.40	3100
2020-10-21	4.62	4.62	4.27	4.27	1349
2020-10-22	4.40	4.92	4.36	4.62	14463
2020-10-23	4.63	4.63	4.29	4.43	1605
2020-10-26	4.20	4.29	4.15	4.15	2239
2020-10-27	4.20	4.26	4.20	4.26	3065
2020-10-28	4.10	4.27	4.00	4.04	5855
2020-10-29	4.15	4.34	4.05	4.34	5283
2020-10-30	4.18	4.20	4.03	4.10	5734
2020-11-02	4.20	4.20	4.02	4.20	10994
2020-11-03	4.25	4.32	4.08	4.14	3128
2020-11-04	4.14	4.20	4.04	4.20	5158
2020-11-05	4.20	4.20	3.80	3.88	18042
2020-11-06	4.08	4.08	3.52	3.80	22601
2020-11-09	3.99	4.17	3.99	4.10	7681
2020-11-10	3.88	4.04	3.88	4.04	5160
2020-11-11	3.79	3.93	3.79	3.85	3875
2020-11-12	3.78	3.94	3.78	3.78	3150
2020-11-13	3.83	3.85	3.76	3.78	14575
2020-11-16	3.87	4.00	3.65	3.84	8418
2020-11-17	3.61	3.77	3.61	3.76	7583
2020-11-18	3.82	3.83	3.68	3.80	16265
2020-11-19	3.68	3.70	3.60	3.65	26406
2020-11-20	3.60	3.71	3.58	3.60	11893
2020-11-23	3.72	3.90	3.60	3.88	37918
2020-11-24	4.00	4.21	4.00	4.18	18229
2020-11-25	4.13	4.20	4.10	4.10	4125
2020-11-27	4.10	4.10	4.06	4.10	530
2020-11-30	4.10	4.10	4.05	4.10	24484
2020-12-01	3.90	3.99	3.45	3.75	67334
2020-12-02	3.84	3.84	3.60	3.75	1802
2020-12-03	3.70	4.05	3.70	3.93	9250
2020-12-04	3.88	4.00	3.88	3.93	793
2020-12-07	3.82	4.00	3.82	3.96	658
2020-12-08	4.01	4.50	4.00	4.50	39392
2020-12-09	4.40	4.50	4.17	4.34	15265
2020-12-10	4.35	4.37	4.19	4.19	6093
2020-12-11	4.21	4.48	4.21	4.48	1993
2020-12-14	4.52	4.70	4.52	4.70	23520
2020-12-15	4.67	4.67	4.53	4.59	3324
2020-12-16	4.50	4.57	4.35	4.35	6007
2020-12-17	4.44	4.59	4.44	4.58	14861
2020-12-18	4.60	4.73	4.58	4.63	9114
2020-12-21	4.68	5.74	4.44	5.56	31097
2020-12-22	5.47	5.65	5.02	5.19	14518
2020-12-23	5.18	5.57	5.00	5.50	26882
2020-12-24	5.58	6.36	5.58	6.11	40718
2020-12-28	6.38	7.25	6.38	7.00	63314
2020-12-29	6.95	6.95	6.00	6.50	84121
2020-12-30	6.59	6.62	6.31	6.45	12628
2020-12-31	6.40	6.50	6.38	6.47	3352
2021-01-04	6.53	6.97	6.20	6.20	20411
2021-01-05	6.81	6.81	5.95	5.95	12928
2021-01-06	6.50	6.96	6.30	6.66	26083
2021-01-07	7.00	7.00	6.37	6.40	17501
2021-01-08	6.71	6.71	5.92	6.27	28938
2021-01-11	6.35	6.61	6.30	6.43	22399
2021-01-12	6.15	6.40	5.60	6.40	51313
2021-01-13	6.52	6.60	6.18	6.56	10469
2021-01-14	6.39	6.41	6.20	6.31	3437
2021-01-15	6.40	6.40	6.18	6.31	10175
2021-01-19	6.54	6.54	6.10	6.30	18123
2021-01-20	6.44	6.45	6.32	6.40	4984
2021-01-21	6.45	6.70	6.43	6.68	16994
2021-01-22	6.70	7.72	6.70	7.49	26860
2021-01-25	7.42	8.70	7.40	8.45	52172
2021-01-26	8.03	8.32	7.70	7.86	78443
2021-01-27	8.10	8.10	6.83	7.46	33007
2021-01-28	7.60	8.41	7.50	8.00	48828
2021-01-29	7.90	8.73	7.90	8.37	82586
2021-02-01	8.75	9.90	8.60	9.90	143969
2021-02-02	10.10	11.40	10.10	10.90	98512
2021-02-03	12.10	12.10	11.00	11.10	156677
2021-02-04	11.10	11.70	9.72	10.55	119964
2021-02-05	10.90	11.00	10.00	10.80	88074
2021-02-08	10.80	12.20	10.80	11.38	74038
2021-02-09	11.40	11.50	10.70	11.02	95839
2021-02-10	11.30	11.30	10.40	10.70	51381
2021-02-11	10.10	11.00	9.80	10.10	88901
2021-02-12	10.10	10.30	9.40	10.10	37198
2021-02-16	10.06	10.44	9.60	10.15	44271
2021-02-17	10.05	10.80	9.90	10.00	42441
2021-02-18	10.02	10.50	9.50	9.73	46759
2021-02-19	9.40	10.50	9.40	9.90	22428
2021-02-22	10.30	10.30	9.20	9.38	27376
2021-02-23	9.30	9.82	8.73	9.49	37465
2021-02-24	9.59	10.00	9.38	9.55	22202
2021-02-25	9.64	9.90	8.85	9.00	25638
2021-02-26	9.00	9.04	8.11	8.87	38428
2021-03-01	8.80	9.38	8.72	9.30	15623
2021-03-02	9.70	9.70	8.89	9.01	13351
2021-03-03	9.21	9.21	8.67	8.73	16490
2021-03-04	8.66	8.75	7.90	7.95	37090
2021-03-05	7.70	8.11	7.60	7.70	34736
2021-03-08	8.00	8.60	8.00	8.20	37413
2021-03-09	9.03	9.03	8.20	8.42	11444
2021-03-10	8.50	8.63	8.11	8.48	11264
2021-03-11	8.46	8.71	8.39	8.70	8736
2021-03-12	9.00	9.42	8.70	9.37	19683
2021-03-15	9.75	10.48	9.31	10.20	34557
2021-03-16	10.20	11.20	10.15	10.80	51097
2021-03-17	11.40	11.40	10.06	10.50	19447
2021-03-18	10.50	10.80	9.78	9.85	23762
2021-03-19	10.20	10.39	9.20	9.70	17274
2021-03-22	9.58	9.90	8.99	9.44	14106
2021-03-23	8.93	9.56	8.93	9.21	5913
2021-03-24	9.30	9.32	8.56	8.79	26341
2021-03-25	8.28	8.85	8.20	8.50	26709
2021-03-26	8.34	8.60	8.15	8.50	15591
2021-03-29	8.35	9.02	8.35	9.02	13004
2021-03-30	9.31	9.31	8.74	8.85	18470
2021-03-31	8.65	9.40	8.60	9.40	25169
2021-04-01	9.60	9.70	8.98	9.40	13004
2021-04-05	9.60	9.94	9.30	9.44	10751
2021-04-06	9.40	9.66	9.40	9.50	15623
2021-04-07	8.91	9.52	8.91	9.28	7201
2021-04-08	8.92	9.30	8.92	9.20	6620
2021-04-09	9.60	9.60	8.97	9.10	9848
2021-04-12	8.57	9.50	8.57	8.94	20353
2021-04-13	8.50	8.93	8.50	8.75	18059
2021-04-14	8.60	8.65	8.10	8.30	14267
2021-04-15	8.00	8.25	7.82	7.87	31793
2021-04-16	7.80	7.80	7.50	7.79	22221
2021-04-19	7.88	8.00	7.27	7.40	29651
2021-04-20	7.23	7.30	6.73	6.85	42097
2021-04-21	6.85	7.50	6.84	7.50	11759
2021-04-22	7.50	8.53	7.50	8.11	18184
2021-04-23	8.43	8.43	7.71	7.90	12446
2021-04-26	8.40	8.40	7.80	7.80	5421
2021-04-27	7.76	7.90	7.54	7.83	15939
2021-04-28	7.60	8.19	7.60	8.00	10464
2021-04-29	8.29	8.30	8.13	8.13	6672
2021-04-30	8.30	8.44	8.04	8.04	3025
2021-05-03	7.97	8.52	7.95	8.00	7324
2021-05-04	7.65	7.92	7.65	7.75	2562
2021-05-05	7.68	7.88	7.53	7.73	8376
2021-05-06	8.16	8.16	7.59	7.80	3462
2021-05-07	7.77	7.92	7.50	7.58	10667
2021-05-10	7.64	7.80	7.50	7.66	6609
2021-05-11	7.65	7.80	7.14	7.43	27843
2021-05-12	7.50	7.53	7.14	7.27	10243
2021-05-13	7.27	7.50	7.17	7.37	10022
2021-05-14	7.52	7.82	7.41	7.70	14587
2021-05-17	7.70	8.10	7.50	7.78	14624
2021-05-18	7.94	8.32	7.81	8.25	5438
2021-05-19	8.27	8.47	7.92	7.94	12042
2021-05-20	8.00	8.75	7.95	8.75	12266
2021-05-21	8.69	8.93	8.36	8.82	23630
2021-05-24	8.90	9.73	8.29	9.00	2484
2021-05-25	8.50	8.86	7.75	7.89	10948
2021-05-26	8.29	8.31	7.93	8.05	2906
2021-05-27	7.50	8.18	7.50	8.04	6031
2021-05-28	8.10	8.40	7.67	8.26	9449
2021-06-01	9.20	9.20	8.14	8.33	13303
2021-06-02	8.40	8.49	8.25	8.48	13521
2021-06-03	7.80	8.60	7.80	8.42	5224
2021-06-04	8.05	8.62	8.05	8.60	9561
2021-06-07	8.97	9.35	8.90	9.02	24684
2021-06-08	9.73	9.90	9.00	9.85	27789
2021-06-09	9.93	10.00	9.30	9.60	32870
2021-06-10	9.85	9.85	9.00	9.16	33027
2021-06-11	8.96	9.06	8.36	8.36	45285
2021-06-14	8.62	9.00	8.46	8.71	15076
2021-06-15	9.28	9.28	8.70	9.00	23234
2021-06-16	9.13	9.13	8.70	8.75	9264
2021-06-17	8.80	8.88	8.50	8.64	14774
2021-06-18	9.30	9.30	8.41	8.53	22481
2021-06-21	8.65	8.95	8.62	8.95	16369
2021-06-22	8.80	9.00	8.71	8.94	7485
2021-06-23	8.46	9.05	8.46	8.90	18917
2021-06-24	9.53	9.53	8.80	8.88	12891
2021-06-25	8.73	8.96	8.73	8.93	11722
2021-06-28	8.97	9.35	8.81	9.35	25398
2021-06-29	9.74	10.90	9.46	10.11	166332
2021-06-30	10.10	12.80	10.10	11.50	229758
2021-07-01	11.70	12.30	11.40	11.80	110751
2021-07-02	11.41	12.30	10.75	11.10	66747
2021-07-06	9.89	10.30	9.21	9.30	91132
2021-07-07	9.49	9.85	9.13	9.40	21805
2021-07-08	8.52	9.24	8.43	9.00	36194
2021-07-09	8.61	9.21	8.57	8.58	40766
2021-07-12	9.22	9.22	8.30	8.36	26048
2021-07-13	8.86	8.86	8.25	8.50	18829
2021-07-14	8.65	8.80	8.25	8.50	17238
2021-07-15	8.91	8.91	8.20	8.41	15027
2021-07-16	8.50	8.80	8.34	8.76	21178
2021-07-19	8.62	8.99	8.27	8.45	12760
2021-07-20	8.79	8.79	8.25	8.47	8587
2021-07-21	8.20	8.68	8.20	8.37	14847
2021-07-22	8.37	8.54	8.20	8.30	15180
2021-07-23	8.85	8.85	8.20	8.30	6660
2021-07-26	8.20	8.43	8.20	8.30	2690
2021-07-27	8.24	8.39	8.06	8.20	13866
2021-07-28	8.00	8.31	8.00	8.30	18102
2021-07-29	8.30	8.54	8.20	8.54	20600
2021-07-30	8.42	8.98	8.40	8.95	19920
2021-08-02	7.87	9.40	7.87	9.16	44039
2021-08-03	8.95	9.17	8.70	8.91	28777
2021-08-04	8.89	8.92	8.56	8.74	19339
2021-08-05	8.89	8.90	8.63	8.64	8761
2021-08-06	9.15	9.15	8.58	8.69	5664
2021-08-09	8.43	8.90	8.43	8.68	8727
2021-08-10	8.36	9.25	8.36	8.90	27010
2021-08-11	9.30	9.37	8.84	9.17	8893
2021-08-12	9.14	9.29	8.70	8.70	15158
2021-08-13	9.17	9.20	8.70	8.75	5899
2021-08-16	9.14	9.14	8.42	8.73	13317
2021-08-17	8.60	8.67	8.30	8.51	18176
2021-08-18	8.44	8.56	8.38	8.55	4415
2021-08-19	7.92	8.50	7.92	8.30	9726
2021-08-20	8.09	8.34	7.96	8.13	19238
2021-08-23	8.04	8.35	7.98	8.24	36184
2021-08-24	8.30	8.33	7.76	7.95	19023
2021-08-25	8.00	8.28	7.92	8.05	35758
2021-08-26	8.46	8.46	7.90	8.07	10509
2021-08-27	8.82	8.82	8.21	8.42	13046
2021-08-30	8.99	8.99	8.20	8.52	39091
2021-08-31	8.21	8.50	8.21	8.45	10208
2021-09-01	8.52	8.79	8.46	8.70	18253
2021-09-02	8.70	9.09	8.53	9.05	15560
2021-09-03	9.19	9.19	8.85	8.90	9613
2021-09-07	8.93	9.00	8.59	8.70	5942
2021-09-08	8.52	8.65	8.36	8.53	15960
2021-09-09	8.40	8.51	8.36	8.45	10001
2021-09-10	8.56	8.56	8.26	8.26	11816
2021-09-13	8.46	8.46	7.98	8.10	21824
2021-09-14	8.20	8.72	8.03	8.10	11955
2021-09-15	8.15	8.24	8.00	8.18	14111
2021-09-16	8.00	8.18	7.81	8.00	24926
2021-09-17	8.51	8.51	7.80	8.10	17113
2021-09-20	8.40	8.65	7.83	7.91	13425
2021-09-21	7.91	8.27	7.79	7.97	18859
2021-09-22	7.71	8.18	7.71	8.10	3954
2021-09-23	8.60	8.60	7.90	8.03	10688
2021-09-24	8.10	8.10	7.83	7.95	18743
2021-09-27	8.43	8.43	7.86	8.10	16537
2021-09-28	8.00	8.06	7.77	7.88	13524
2021-09-29	8.10	8.32	7.96	8.10	34571
2021-09-30	8.31	8.31	7.96	8.18	20370
2021-10-01	8.18	8.36	8.06	8.32	15746
2021-10-04	8.50	8.55	7.94	7.95	20236
2021-10-05	8.30	10.25	8.20	10.00	112182
2021-10-06	10.00	10.50	9.00	9.20	90770
2021-10-07	9.48	9.48	8.48	8.83	67540
2021-10-08	8.91	9.03	8.50	8.70	24175
2021-10-11	8.22	8.80	7.73	8.60	13727
2021-10-12	8.80	8.80	8.25	8.43	29552
2021-10-13	8.30	8.30	8.15	8.30	5367
2021-10-14	8.10	8.30	8.10	8.16	9592
2021-10-15	8.00	8.30	8.00	8.21	7505
2021-10-18	8.00	8.42	8.00	8.15	14521
2021-10-19	8.22	8.29	8.10	8.15	9216
2021-10-20	8.90	8.90	8.20	8.63	42218
2021-10-21	9.17	9.17	8.32	8.32	10586
2021-10-22	9.17	9.17	8.19	8.34	27548
2021-10-25	8.40	8.65	8.20	8.35	13329
2021-10-26	8.42	8.50	8.31	8.45	6641
2021-10-27	8.08	8.73	8.08	8.48	9376
2021-10-28	8.66	8.66	8.26	8.40	16238
2021-10-29	8.46	8.50	8.30	8.35	11363
2021-11-01	8.48	8.97	8.25	8.45	18749
2021-11-02	8.86	8.88	8.27	8.47	52786
2021-11-03	8.48	8.60	8.36	8.38	21514
2021-11-04	8.43	8.50	8.19	8.28	36422
2021-11-05	8.67	8.67	8.10	8.20	20460
2021-11-08	8.13	8.41	7.75	8.15	31986
2021-11-09	8.23	8.25	7.97	8.07	16491
2021-11-10	8.52	8.52	8.00	8.10	13324
2021-11-11	7.58	8.32	7.58	8.07	17091
2021-11-12	8.14	8.31	7.91	8.26	35323
2021-11-15	8.60	8.60	7.67	7.89	22592
2021-11-16	8.02	8.04	7.80	7.85	9331
2021-11-17	7.99	7.99	7.69	7.73	15391
2021-11-18	8.38	8.38	7.50	7.54	34631
2021-11-19	7.88	7.88	7.35	7.54	15398
2021-11-22	8.02	8.02	7.25	7.31	27697
2021-11-23	7.32	7.50	7.10	7.13	16103
2021-11-24	7.25	7.30	6.30	6.61	60348
2021-11-26	6.64	6.98	6.42	6.47	31406
2021-11-29	7.39	7.39	6.50	6.55	13922
2021-11-30	6.20	6.75	6.20	6.39	35885
2021-12-01	6.42	6.51	6.33	6.33	14371
2021-12-02	6.35	6.75	6.20	6.69	16911
2021-12-03	6.75	7.14	6.56	6.68	33997
2021-12-06	6.47	6.95	6.47	6.95	33395
2021-12-07	6.54	7.19	6.54	7.19	33237
2021-12-08	7.33	7.33	6.96	7.20	30800
2021-12-09	7.67	7.67	7.09	7.10	11651
2021-12-10	7.20	7.29	6.58	6.70	66679
2021-12-13	7.37	7.37	6.48	6.55	25084
2021-12-14	6.55	6.81	6.37	6.53	22143
2021-12-15	7.23	7.23	6.42	6.65	5841
2021-12-16	6.85	7.00	6.78	7.00	6659
2021-12-17	7.04	7.04	6.82	6.82	7390
2021-12-20	6.55	6.93	6.55	6.83	8135
2021-12-21	7.29	7.29	6.72	7.02	9153
2021-12-22	7.15	7.15	6.74	7.13	9133
2021-12-23	6.92	7.15	6.80	6.85	18681
2021-12-27	6.56	7.20	6.56	7.00	15059
2021-12-28	6.75	7.15	6.75	6.90	38450
2021-12-29	7.00	7.19	6.95	6.98	22073
2021-12-30	7.00	7.11	6.87	7.10	15122
2021-12-31	6.98	7.44	6.91	7.05	13007
2022-01-03	7.40	7.60	6.90	6.98	9790
2022-01-04	6.90	7.34	6.90	7.20	24575
2022-01-05	7.10	7.20	7.06	7.10	6046
2022-01-06	7.10	7.10	6.85	6.95	14128
2022-01-07	6.97	6.98	6.63	6.90	23735
2022-01-10	6.94	7.00	6.77	6.86	7240
2022-01-11	6.99	6.99	6.82	6.90	13668
2022-01-12	7.11	7.11	6.82	6.84	15691
2022-01-13	6.86	6.90	6.79	6.90	11234
2022-01-14	6.50	6.90	6.50	6.90	28514
2022-01-18	6.78	6.93	6.68	6.84	2338
2022-01-19	6.50	6.90	6.50	6.80	8229
2022-01-20	6.89	7.29	6.80	6.80	9272
2022-01-21	6.72	6.72	6.41	6.55	12176
2022-01-24	6.20	6.40	5.71	6.00	31661
2022-01-25	5.96	6.47	5.78	5.99	11001
2022-01-26	5.95	6.10	5.95	6.00	3481
2022-01-27	6.08	6.26	5.92	6.02	5750
2022-01-28	6.00	6.10	5.90	5.98	10488
2022-01-31	6.00	6.15	5.88	6.12	5548
2022-02-01	6.10	6.36	5.98	6.36	17409
2022-02-02	6.50	6.64	6.24	6.64	17643
2022-02-03	7.35	7.35	6.64	6.70	3568
2022-02-04	6.68	6.90	6.54	6.90	6032
2022-02-07	6.87	7.00	6.75	7.00	3651
2022-02-08	7.00	7.00	6.79	6.98	6989
2022-02-09	7.16	7.16	6.85	6.90	9094
2022-02-10	7.19	7.98	7.06	7.72	43956
2022-02-11	8.40	8.40	7.35	7.47	12001
2022-02-14	7.50	7.50	7.13	7.19	29042
2022-02-15	7.20	7.35	7.20	7.35	11289
2022-02-16	7.92	7.92	7.20	7.20	7414
2022-02-17	7.20	7.29	7.08	7.13	6127
2022-02-18	7.11	7.21	6.85	6.89	4312
2022-02-22	6.91	7.03	6.26	6.40	47230
2022-02-23	6.40	6.64	6.20	6.28	24031
2022-02-24	6.20	6.20	5.90	6.04	43056
2022-02-25	6.31	6.78	6.20	6.60	18933
2022-02-28	7.07	8.69	7.07	8.11	8991
2022-03-01	8.08	8.11	7.73	7.76	16039
2022-03-02	8.20	8.20	7.00	7.52	20920
2022-03-03	7.60	8.05	7.60	7.83	18311
2022-03-04	8.02	8.02	7.81	7.85	13377
2022-03-07	8.21	8.72	7.81	8.52	59217
2022-03-08	8.90	8.90	8.21	8.42	22895
2022-03-09	8.68	8.99	8.44	8.83	34603
2022-03-10	8.88	9.39	8.60	9.25	36141
2022-03-11	9.50	10.10	9.50	9.79	77992
2022-03-14	11.00	11.00	8.65	8.85	100137
2022-03-15	8.84	8.85	7.75	8.13	85542
2022-03-16	8.06	8.65	7.94	8.09	33657
2022-03-17	8.10	8.16	7.86	8.10	27094
2022-03-18	8.10	8.20	7.88	8.00	51945
2022-03-21	8.00	8.00	7.48	7.48	27225
2022-03-22	7.40	7.85	7.28	7.58	24918
2022-03-23	7.60	7.83	7.38	7.50	30525
2022-03-24	7.74	7.74	7.20	7.28	97238
2022-03-25	7.58	7.60	7.19	7.51	38054
2022-03-28	7.23	7.36	6.90	7.01	44151
2022-03-29	6.90	7.35	6.86	7.20	47726
2022-03-30	7.20	7.33	6.98	7.14	72487
2022-03-31	7.20	7.83	7.20	7.26	269955
2022-04-01	7.20	7.25	6.86	6.90	32512
2022-04-04	6.82	7.01	6.66	6.91	31160
2022-04-05	6.92	7.00	6.86	6.87	8716
2022-04-06	6.89	7.00	6.81	6.98	11330
2022-04-07	6.77	7.00	6.60	6.89	21474
2022-04-08	6.91	6.93	6.67	6.79	6584
2022-04-11	6.78	6.79	6.61	6.66	8380
2022-04-12	6.70	6.70	6.08	6.35	45513
2022-04-13	6.40	6.51	6.24	6.30	16713
2022-04-14	6.25	6.25	5.84	6.03	32402
2022-04-18	6.12	6.39	5.89	5.99	27801
2022-04-19	6.14	6.25	6.00	6.12	21761
2022-04-20	6.07	6.45	6.07	6.36	15097
2022-04-21	6.33	6.35	6.14	6.14	18899
2022-04-22	6.14	6.41	6.14	6.33	7706
2022-04-25	6.45	7.38	6.27	7.16	106424
2022-04-26	7.20	7.20	6.68	7.08	36206
2022-04-27	7.01	7.12	6.36	6.46	36663
2022-04-28	6.60	6.77	6.28	6.53	10109
2022-04-29	6.44	6.72	6.42	6.56	15164
2022-05-02	6.50	6.50	6.28	6.33	19174
2022-05-03	6.28	6.51	6.28	6.42	9845
2022-05-04	6.40	6.61	6.40	6.56	22577
2022-05-05	6.61	6.71	6.56	6.60	11980
2022-05-06	6.50	6.60	6.32	6.32	7246
2022-05-09	6.30	6.31	5.93	6.04	19178
2022-05-10	6.38	6.38	5.95	6.09	12677
2022-05-11	5.96	6.19	5.82	5.82	30542
2022-05-12	5.82	5.82	5.48	5.48	27325
2022-05-13	5.40	5.97	5.34	5.97	17428
2022-05-16	6.25	6.25	5.87	6.00	6441
2022-05-17	6.00	6.19	5.87	6.19	8626
2022-05-18	5.99	6.10	5.97	5.98	5967
2022-05-19	5.85	6.17	5.85	6.13	15759
2022-05-20	5.96	6.19	5.96	6.03	8883
2022-05-23	6.10	6.19	6.00	6.05	4106
2022-05-24	6.04	6.04	5.64	5.67	8327
2022-05-25	5.96	5.96	5.67	5.72	31070
2022-05-26	5.77	5.79	5.60	5.67	12259
2022-05-27	5.70	5.75	5.57	5.65	13624
2022-05-31	5.55	5.69	5.54	5.69	9714
2022-06-01	5.63	5.66	5.33	5.42	15289
2022-06-02	5.91	5.91	5.32	5.51	14856
2022-06-03	5.51	5.54	5.34	5.40	7105
2022-06-06	5.41	5.50	5.28	5.28	11749
2022-06-07	5.35	5.37	5.28	5.35	12245
2022-06-08	5.40	5.41	5.29	5.36	19150
2022-06-09	5.35	5.70	5.28	5.63	12501
2022-06-10	5.63	5.69	5.38	5.52	13080
2022-06-13	5.66	5.66	4.81	5.12	43785
2022-06-14	5.12	5.29	4.82	4.97	26783
2022-06-15	5.05	5.44	4.95	5.10	45785
2022-06-16	5.10	5.21	5.01	5.15	33175
2022-06-17	5.14	5.20	5.07	5.19	13730
2022-06-21	5.30	5.30	5.10	5.14	7792
2022-06-22	5.13	5.18	5.04	5.07	2785
2022-06-23	5.05	5.10	4.99	5.00	8991
2022-06-24	5.00	5.38	5.00	5.26	9018
2022-06-27	5.26	5.28	5.15	5.28	7850
2022-06-28	5.24	5.25	5.00	5.09	4179
2022-06-29	5.25	5.37	5.20	5.20	6088
2022-06-30	5.22	5.34	5.15	5.22	2755
2022-07-01	5.39	5.39	5.22	5.22	3168
2022-07-05	5.23	5.23	5.11	5.18	6257
2022-07-06	5.38	5.38	5.11	5.22	26645
2022-07-07	5.21	5.35	5.19	5.27	6074
2022-07-08	5.32	5.33	5.15	5.16	8578
2022-07-11	5.12	5.14	4.76	5.00	47961
2022-07-12	4.85	4.99	4.83	4.90	12266
2022-07-13	5.03	5.04	4.89	4.92	11606
2022-07-14	4.90	5.00	4.70	4.70	16848
2022-07-15	4.76	4.90	4.70	4.70	22176
2022-07-18	4.80	5.26	4.70	4.77	76430
2022-07-19	4.90	5.21	4.90	5.00	31375
2022-07-20	5.07	5.16	4.73	4.87	30095
2022-07-21	4.92	4.92	4.78	4.84	19845
2022-07-22	4.99	5.01	4.74	4.75	32956
2022-07-25	4.85	4.93	4.73	4.73	10055
2022-07-26	4.73	4.73	4.35	4.54	42532
2022-07-27	4.50	4.65	4.40	4.40	19737
2022-07-28	4.60	4.65	4.38	4.38	15761
2022-07-29	4.42	4.50	4.03	4.45	38737
2022-08-01	4.33	4.87	4.10	4.77	9181
2022-08-02	4.73	4.73	4.26	4.34	10847
2022-08-03	4.39	4.51	4.28	4.31	25598
2022-08-04	4.34	4.43	4.24	4.36	18582
2022-08-05	4.44	4.44	4.19	4.29	17665
2022-08-08	4.47	4.49	4.20	4.33	13679
2022-08-09	4.31	4.31	3.76	3.83	79596
2022-08-10	3.83	4.42	3.69	3.87	99319
2022-08-11	3.79	4.00	3.56	3.56	181789
2022-08-12	3.58	3.95	3.39	3.60	117325
2022-08-15	3.60	3.62	3.03	3.50	72640
2022-08-16	3.45	3.45	3.22	3.35	68131
2022-08-17	3.35	3.49	3.16	3.30	35001
2022-08-18	3.31	3.44	3.25	3.38	25935
2022-08-19	3.33	3.41	3.30	3.38	47577
2022-08-22	3.30	3.83	3.30	3.74	52996
2022-08-23	3.99	4.42	3.89	4.40	39710
2022-08-24	4.42	4.68	4.33	4.46	32094
2022-08-25	4.40	4.47	4.28	4.38	24621
2022-08-26	4.39	4.40	4.16	4.16	26939
2022-08-29	3.99	4.09	3.71	3.80	51000
2022-08-30	3.58	3.82	3.58	3.81	23342
2022-08-31	4.02	4.09	3.81	4.00	6866
2022-09-01	3.98	4.09	3.82	3.90	8823
2022-09-02	3.84	4.03	3.84	3.86	2690
2022-09-06	3.95	4.00	3.77	3.77	8096
2022-09-07	3.69	3.85	3.69	3.71	10287
2022-09-08	3.68	4.10	3.68	3.92	56336
2022-09-09	4.11	4.11	3.71	4.00	32573
2022-09-12	4.00	4.00	3.76	3.89	4526
2022-09-13	3.96	3.99	3.62	3.75	35705
2022-09-14	3.65	3.79	3.54	3.74	8390
2022-09-15	3.70	3.84	3.65	3.70	9872
2022-09-16	3.64	3.74	3.64	3.72	11006
2022-09-19	3.70	3.89	3.61	3.61	19350
2022-09-20	3.70	3.81	3.61	3.61	3360
2022-09-21	3.72	3.72	3.38	3.38	12349
2022-09-22	3.43	3.47	3.25	3.29	20337
2022-09-23	3.24	3.24	3.00	3.00	36820
2022-09-26	3.08	3.20	3.00	3.02	30612
2022-09-27	3.05	3.21	2.87	2.88	45048
2022-09-28	2.91	3.02	2.65	2.85	89367
2022-09-29	2.77	2.80	2.66	2.70	19506
2022-09-30	2.70	2.73	2.46	2.56	103958
2022-10-03	2.51	2.88	2.51	2.85	35092
2022-10-04	2.83	2.98	2.83	2.92	11740
2022-10-05	2.92	2.92	2.75	2.88	9458
2022-10-06	2.79	2.88	2.72	2.88	8447
2022-10-07	2.97	3.06	2.81	2.93	50453
2022-10-10	3.17	3.22	2.86	2.97	1778
2022-10-11	2.99	2.99	2.86	2.86	13274
2022-10-12	2.87	2.91	2.81	2.90	20766
2022-10-13	2.90	2.91	2.76	2.80	19200
2022-10-14	2.91	2.92	2.34	2.41	140622
2022-10-17	2.56	2.80	2.51	2.73	22154
2022-10-18	2.71	2.80	2.60	2.77	12500
2022-10-19	2.70	2.88	2.69	2.87	8848
2022-10-20	2.72	2.78	2.72	2.78	1758
2022-10-21	2.78	2.78	2.65	2.65	18035
2022-10-24	2.69	2.69	2.50	2.50	7478
2022-10-25	2.50	2.57	2.41	2.46	29157
2022-10-26	2.46	2.49	2.39	2.46	5356
2022-10-27	2.58	2.68	2.48	2.61	13736
2022-10-28	2.55	2.65	2.50	2.62	25608
2022-10-31	2.67	2.69	2.55	2.56	22981
2022-11-01	2.58	2.63	2.54	2.55	6704
2022-11-02	2.60	2.60	2.51	2.56	11646
2022-11-03	2.59	2.59	2.45	2.46	7199
2022-11-04	2.56	2.60	2.51	2.55	10427
2022-11-07	2.59	2.81	2.59	2.66	108698
2022-11-08	2.77	2.77	2.61	2.63	9091
2022-11-09	2.69	2.69	2.56	2.57	10886
2022-11-10	2.63	2.67	2.61	2.62	4267
2022-11-11	2.68	2.71	2.62	2.62	17161
2022-11-14	2.61	3.00	2.61	2.85	42234
2022-11-15	3.00	3.42	2.95	3.00	48002
2022-11-16	3.13	3.15	2.90	3.06	19439
2022-11-17	3.14	3.14	2.81	2.85	19871
2022-11-18	2.92	2.97	2.75	2.79	68462
2022-11-21	2.84	2.87	2.67	2.78	9578
2022-11-22	2.84	3.04	2.79	2.90	9800
2022-11-23	2.90	2.90	2.75	2.78	4278
2022-11-25	2.86	2.94	2.80	2.85	12720
2022-11-28	2.99	3.18	2.86	3.07	25870
2022-11-29	3.10	3.15	2.92	2.92	14420
2022-11-30	2.92	3.11	2.92	3.11	3818
2022-12-01	3.11	3.11	2.90	3.00	8923
2022-12-02	2.99	3.03	2.96	3.01	16983
2022-12-05	3.04	3.20	3.02	3.16	17109
2022-12-06	3.18	3.18	3.11	3.13	9456
2022-12-07	3.24	3.24	3.15	3.21	16017
2022-12-08	3.17	3.28	3.14	3.20	27404
2022-12-09	3.30	3.32	3.18	3.22	5983
2022-12-12	3.21	3.25	3.20	3.23	11822
2022-12-13	3.37	3.37	3.01	3.10	9343
2022-12-14	3.10	3.11	2.99	3.02	19986
2022-12-15	3.04	3.04	2.91	2.96	24859
2022-12-16	2.97	2.98	2.86	2.96	36082
2022-12-19	2.99	3.11	2.89	3.11	40330
2022-12-20	3.10	3.11	3.05	3.05	9482
2022-12-21	3.07	3.08	3.01	3.06	5441
2022-12-22	3.10	3.10	2.94	2.99	9438
2022-12-23	2.97	2.99	2.93	2.97	4415
2022-12-27	2.90	2.93	2.85	2.87	12887
2022-12-28	2.84	2.92	2.81	2.85	5775
2022-12-29	2.85	3.05	2.85	3.05	13975
2022-12-30	2.96	3.03	2.89	3.02	15480
2023-01-03	3.05	3.28	3.04	3.08	20951
2023-01-04	3.11	3.16	3.03	3.06	13480
2023-01-05	3.02	3.14	3.02	3.14	5848
2023-01-06	3.14	3.20	3.14	3.14	10115
2023-01-09	3.20	3.29	3.20	3.26	8022
2023-01-10	3.41	4.79	3.33	4.58	300832
2023-01-11	4.79	5.64	4.42	4.50	320801
2023-01-12	4.49	4.56	4.09	4.18	83175
2023-01-13	4.24	4.35	4.11	4.30	75429
2023-01-17	4.50	5.20	4.50	5.08	62616
2023-01-18	5.61	6.23	5.45	5.51	298582
2023-01-19	5.53	5.64	5.26	5.62	58396
2023-01-20	5.77	5.77	5.40	5.59	69045
2023-01-23	5.64	5.64	5.13	5.14	55837
2023-01-24	5.19	5.32	5.02	5.20	56324
2023-01-25	5.16	5.35	5.07	5.16	24266
2023-01-26	5.47	5.49	5.20	5.34	20501
2023-01-27	5.41	5.45	5.09	5.18	31510
2023-01-30	5.30	5.39	4.76	4.85	46206
2023-01-31	4.85	4.87	4.59	4.64	32530
2023-02-01	4.75	4.94	4.44	4.44	40735
2023-02-02	4.92	5.00	4.50	4.81	56203
2023-02-03	4.83	5.01	4.73	4.93	19956
2023-02-06	5.13	5.13	4.87	4.95	38341
2023-02-07	4.95	5.10	4.60	4.68	28881
2023-02-08	4.69	4.73	4.41	4.47	32374
2023-02-09	4.50	4.55	4.41	4.46	7957
2023-02-10	4.57	4.57	4.45	4.53	9745
2023-02-13	4.58	4.69	4.44	4.54	24273
2023-02-14	4.66	4.84	4.40	4.45	27311
2023-02-15	4.49	4.49	4.32	4.40	24542
2023-02-16	4.28	4.28	4.08	4.09	33447
2023-02-17	4.20	4.20	3.95	4.06	17447
2023-02-21	4.13	4.34	4.02	4.24	28168
2023-02-22	4.35	4.45	4.11	4.11	18796
2023-02-23	4.15	4.30	4.10	4.26	17300
2023-02-24	4.35	4.35	4.07	4.12	17908
2023-02-27	4.22	4.25	4.07	4.12	12401
2023-02-28	4.15	4.22	4.08	4.10	23707
2023-03-01	4.28	4.34	4.11	4.13	38647
2023-03-02	4.38	4.96	4.20	4.80	93995
2023-03-03	4.80	4.92	4.68	4.82	52567
2023-03-06	4.87	5.09	4.85	4.88	31385
2023-03-07	4.98	4.99	4.58	4.68	35719
2023-03-08	4.61	4.68	4.33	4.45	32990
2023-03-09	4.35	4.35	4.13	4.13	53142
2023-03-10	4.13	4.13	3.84	3.94	47413
2023-03-13	3.71	3.89	3.50	3.66	58378
2023-03-14	3.62	3.89	3.62	3.81	20026
2023-03-15	3.75	3.81	3.52	3.76	38671
2023-03-16	3.80	3.95	3.62	3.85	18845
2023-03-17	3.85	3.99	3.75	3.98	57333
2023-03-20	3.89	3.98	3.83	3.85	12051
2023-03-21	3.87	4.05	3.85	4.05	10267
2023-03-22	4.04	4.08	3.85	3.94	5261
2023-03-23	3.95	4.09	3.88	3.93	13806
2023-03-24	3.98	3.98	3.78	3.80	27491
2023-03-27	3.80	3.95	3.79	3.90	14960
2023-03-28	3.82	3.85	3.75	3.85	12700
2023-03-29	3.88	3.91	3.76	3.88	11957
2023-03-30	3.91	3.92	3.79	3.87	22980
2023-03-31	3.84	3.97	3.80	3.88	10708
2023-04-03	3.89	3.96	3.86	3.93	6705
2023-04-04	3.91	3.94	3.84	3.91	11269
2023-04-05	3.89	3.89	3.82	3.88	6947
2023-04-06	3.79	3.89	3.79	3.87	10754
2023-04-10	3.84	3.98	3.68	3.92	29858
2023-04-11	3.95	3.95	3.82	3.91	14448
2023-04-12	3.89	3.93	3.85	3.90	11805
2023-04-13	3.91	3.98	3.90	3.91	13925
2023-04-14	3.95	3.95	3.85	3.86	12840
2023-04-17	3.88	3.90	3.85	3.85	4467
2023-04-18	3.77	3.84	3.69	3.76	8544
2023-04-19	3.74	3.78	3.66	3.66	16055
2023-04-20	3.68	3.73	3.63	3.70	16116
2023-04-21	3.65	3.70	3.62	3.70	7418
2023-04-24	3.62	3.69	3.53	3.53	20338
2023-04-25	3.61	3.86	3.56	3.71	63856
2023-04-26	3.66	3.83	3.64	3.64	20787
2023-04-27	3.67	3.85	3.66	3.81	9100
2023-04-28	3.79	4.11	3.79	4.06	71646
2023-05-01	4.06	4.48	4.06	4.33	43417
2023-05-02	4.39	4.39	4.07	4.13	22156
2023-05-03	4.17	4.17	4.00	4.02	11408
2023-05-04	4.02	4.08	3.99	4.00	12820
2023-05-05	4.12	4.20	4.04	4.16	3120
2023-05-08	4.21	4.42	4.14	4.42	9859
2023-05-09	4.37	4.37	4.28	4.34	14846
2023-05-10	4.29	4.37	4.27	4.37	15663
2023-05-11	4.42	4.88	4.42	4.64	72493
2023-05-12	4.77	4.86	4.50	4.50	36159
2023-05-15	4.61	4.63	4.55	4.55	7340
2023-05-16	4.61	4.74	4.58	4.58	4070
2023-05-17	4.69	4.74	4.53	4.73	20105
2023-05-18	4.55	4.55	4.46	4.51	39055
2023-05-19	4.54	4.54	4.39	4.48	15370
2023-05-22	4.45	4.55	4.39	4.49	14433
2023-05-23	4.45	4.49	4.41	4.41	8389
2023-05-24	4.39	4.39	4.25	4.25	18887
2023-05-25	4.32	4.38	4.09	4.21	19438
2023-05-26	4.25	4.34	4.17	4.18	21409
2023-05-30	4.28	4.32	4.18	4.18	15158
2023-05-31	4.23	4.32	4.20	4.26	3835
2023-06-01	4.44	4.44	4.20	4.35	35979
2023-06-02	4.40	4.40	4.23	4.37	32502
2023-06-05	4.44	4.44	4.28	4.29	26477
2023-06-06	4.32	4.55	4.31	4.51	21959
2023-06-07	4.51	4.69	4.50	4.59	31033
2023-06-08	4.60	4.86	4.60	4.82	30145
2023-06-09	4.83	5.14	4.74	5.00	78968
2023-06-12	5.05	5.18	5.00	5.08	44212
2023-06-13	5.18	5.46	5.07	5.45	40558
2023-06-14	5.48	5.88	5.24	5.33	97423
2023-06-15	5.36	5.37	5.00	5.01	32800
2023-06-16	5.01	5.23	4.84	5.02	61664
2023-06-20	5.07	5.16	4.75	4.81	37332
2023-06-21	4.84	4.98	4.68	4.73	12934
2023-06-22	4.72	4.72	4.25	4.32	72618
2023-06-23	4.31	4.35	4.19	4.32	55124
2023-06-26	4.32	4.32	4.13	4.16	63119
2023-06-27	4.33	4.83	4.22	4.65	58917
2023-06-28	4.70	4.97	4.67	4.73	29637
2023-06-29	4.86	4.86	4.70	4.77	22438
2023-06-30	4.70	4.72	4.06	4.41	115405
2023-07-03	4.63	4.63	4.42	4.42	20139
2023-07-05	4.54	4.60	4.28	4.48	84156
2023-07-06	4.42	4.42	4.34	4.38	5207
2023-07-07	4.44	4.44	4.34	4.34	68393
2023-07-10	4.39	4.45	4.29	4.40	9110
2023-07-11	4.48	4.48	4.27	4.28	36165
2023-07-12	4.32	4.41	4.26	4.36	22596
2023-07-13	4.39	4.50	4.30	4.31	16400
2023-07-14	4.33	4.36	4.26	4.28	12329
2023-07-17	4.32	4.32	4.22	4.25	14658
2023-07-18	4.22	4.27	4.14	4.14	78131
2023-07-19	4.20	4.33	4.04	4.25	57459
2023-07-20	4.30	4.33	4.04	4.16	15512
2023-07-21	4.16	4.20	4.01	4.05	42005
2023-07-24	4.15	4.15	4.00	4.04	25939
2023-07-25	4.01	4.05	3.87	3.95	9985
2023-07-26	4.03	4.06	3.98	4.04	21850
2023-07-27	4.06	4.22	4.06	4.07	8828
2023-07-28	4.07	4.22	4.07	4.18	14025
2023-07-31	4.10	4.32	4.10	4.22	14690
2023-08-01	4.17	4.25	4.16	4.18	15694
2023-08-02	4.22	4.22	4.00	4.06	21405
2023-08-03	4.15	4.17	4.07	4.09	10482
2023-08-04	4.10	4.50	4.07	4.07	90924
2023-08-07	4.07	4.07	3.87	3.98	29033
2023-08-08	4.06	4.17	4.05	4.15	9997
2023-08-09	4.11	4.29	4.05	4.29	24843
2023-08-10	4.34	4.36	3.93	4.01	18543
2023-08-11	4.05	4.17	3.96	4.00	11430
2023-08-14	4.01	4.08	3.93	3.93	22102
2023-08-15	4.00	4.04	3.87	3.87	14118
2023-08-16	3.92	3.98	3.88	3.91	7678
2023-08-17	3.88	4.08	3.61	3.72	98529
2023-08-18	3.72	3.83	3.63	3.70	17788
2023-08-21	3.74	3.89	3.65	3.68	18661
2023-08-22	3.67	3.79	3.65	3.65	7281
2023-08-23	3.68	3.92	3.66	3.75	9603
2023-08-24	3.80	3.80	3.61	3.61	21872
2023-08-25	3.61	3.70	3.55	3.55	24057
2023-08-28	3.56	3.76	3.56	3.76	2190
2023-08-29	3.74	3.75	3.59	3.65	10288
2023-08-30	3.64	3.72	3.64	3.70	11537
2023-08-31	3.74	3.99	3.70	3.87	34123
2023-09-01	3.91	4.12	3.80	3.81	42059
2023-09-05	3.76	3.76	3.68	3.68	3436
2023-09-06	3.79	3.79	3.51	3.63	12582
2023-09-07	3.54	3.73	3.53	3.56	1532
2023-09-08	3.60	3.65	3.51	3.51	7002
2023-09-11	3.58	3.58	3.58	3.58	752
2023-09-12	3.52	3.63	3.45	3.53	18606
2023-09-13	3.60	3.82	3.42	3.42	46327
2023-09-14	3.46	3.69	3.46	3.47	7443
2023-09-15	3.30	3.65	3.30	3.54	7035
2023-09-18	3.47	3.50	3.39	3.40	16927
2023-09-19	3.38	3.44	3.25	3.42	11915
2023-09-20	3.30	3.44	3.26	3.30	8854
2023-09-21	3.27	3.34	3.20	3.21	8461
2023-09-22	3.24	3.27	3.15	3.26	26830
2023-09-25	3.26	3.35	3.26	3.29	2202
2023-09-26	3.32	3.33	3.16	3.21	33220
2023-09-27	3.16	3.24	3.14	3.15	13358
2023-09-28	3.15	3.22	3.14	3.18	7805
2023-09-29	3.17	3.17	3.06	3.06	7234
2023-10-02	3.01	3.12	2.93	2.98	46806
2023-10-03	2.92	3.04	2.80	2.91	24647
2023-10-04	2.82	2.91	2.80	2.85	15097
2023-10-05	2.75	2.99	2.75	2.87	24214
2023-10-06	2.95	3.05	2.86	3.00	13426
2023-10-09	3.00	3.49	2.92	3.12	27927
2023-10-10	3.15	3.33	3.09	3.16	36269
2023-10-11	3.01	3.11	3.01	3.02	22209
2023-10-12	3.10	3.10	2.90	2.98	12214
2023-10-13	2.93	2.94	2.80	2.89	28203
2023-10-16	2.84	3.04	2.81	2.91	8013
2023-10-17	2.99	2.99	2.81	2.93	4515
2023-10-18	2.94	3.01	2.87	2.99	24129
2023-10-19	3.04	3.13	2.89	2.94	10582
2023-10-20	2.95	2.95	2.86	2.93	11622
2023-10-23	2.93	2.93	2.72	2.72	41007
2023-10-24	2.75	2.91	2.69	2.83	10048
2023-10-25	2.80	2.81	2.70	2.70	18988
2023-10-26	2.70	2.96	2.70	2.94	43015
2023-10-27	2.87	2.87	2.77	2.77	22805
2023-10-30	2.70	2.92	2.70	2.87	12576
2023-10-31	2.93	2.93	2.70	2.70	13793
2023-11-01	2.70	2.80	2.67	2.72	11927
2023-11-02	2.59	2.59	1.55	1.69	603431
2023-11-03	1.77	1.77	1.45	1.52	253091
2023-11-06	1.55	1.55	1.33	1.35	230784
2023-11-07	1.31	1.33	1.17	1.23	296598
2023-11-08	1.21	1.29	1.19	1.28	101424
2023-11-09	1.33	1.60	1.33	1.46	184584
2023-11-10	1.48	1.51	1.30	1.32	186219
2023-11-13	1.30	1.40	1.27	1.29	98875
2023-11-14	1.29	1.40	1.28	1.34	153213
2023-11-15	1.30	1.35	1.22	1.23	103336
2023-11-16	1.22	1.28	1.19	1.19	106801
2023-11-17	1.24	1.27	1.10	1.25	105776
2023-11-20	1.24	1.25	1.17	1.17	47130
2023-11-21	1.15	1.24	0.93	1.00	300231
2023-11-22	0.98	1.40	0.98	1.35	188717
2023-11-24	1.40	1.40	1.24	1.34	72546
2023-11-27	1.34	1.39	1.28	1.31	81360
2023-11-28	1.31	1.35	1.09	1.18	270681
2023-11-29	1.17	1.20	1.06	1.12	185613
2023-11-30	0.76	0.91	0.72	0.88	2493644
2023-12-01	0.94	1.14	0.90	1.14	491741
2023-12-04	1.09	1.14	1.04	1.05	190559
2023-12-05	1.04	1.10	0.88	0.93	221201
2023-12-06	0.90	1.00	0.89	0.99	74357
2023-12-07	1.01	1.06	0.96	1.06	80513
2023-12-08	1.08	1.08	1.02	1.05	110224
2023-12-11	1.05	1.05	0.88	0.90	202411
2023-12-12	0.89	0.89	0.78	0.79	123345
2023-12-13	0.81	0.83	0.78	0.81	212071
2023-12-14	0.79	0.84	0.79	0.79	90332
2023-12-15	0.79	0.83	0.79	0.80	51701
2023-12-18	0.81	0.81	0.77	0.77	140045
2023-12-19	0.77	0.84	0.77	0.83	62194
2023-12-20	0.86	0.86	0.81	0.81	30187
2023-12-21	0.82	0.87	0.82	0.86	160942
2023-12-22	0.83	0.91	0.83	0.88	93345
2023-12-26	0.89	0.97	0.87	0.90	67321
2023-12-27	0.90	0.93	0.88	0.88	53521
2023-12-28	0.90	0.93	0.90	0.92	38727
2023-12-29	0.91	1.03	0.91	0.94	151280
2024-01-02	1.01	1.01	0.92	0.93	107925
2024-01-03	0.93	0.95	0.88	0.89	29031
2024-01-04	0.87	0.91	0.84	0.89	20764
2024-01-05	0.93	0.93	0.89	0.92	25983
2024-01-08	0.94	0.94	0.89	0.89	36677
2024-01-09	0.94	0.94	0.90	0.94	39318
2024-01-10	0.95	1.00	0.94	0.99	31024
2024-01-11	0.97	1.01	0.97	1.01	35167
2024-01-12	1.04	1.29	1.03	1.24	248913
2024-01-16	1.12	1.18	0.97	0.99	216418
2024-01-17	1.02	1.02	0.92	0.93	79889
2024-01-18	0.92	1.01	0.92	0.94	99375
2024-01-19	0.95	0.96	0.93	0.94	36969
2024-01-22	0.96	1.14	0.96	1.13	124896
2024-01-23	1.15	1.23	1.10	1.11	111390
2024-01-24	1.09	1.19	1.05	1.14	163568
2024-01-25	1.15	1.17	1.08	1.13	69607
2024-01-26	1.12	1.16	1.11	1.14	67466
2024-01-29	1.15	1.24	1.14	1.20	48999
2024-01-30	1.17	1.30	1.17	1.30	118994
2024-01-31	1.30	1.42	1.30	1.34	304805
2024-02-01	1.33	1.42	1.33	1.41	202699
2024-02-02	1.41	1.48	1.35	1.41	144164
2024-02-05	1.41	1.41	1.34	1.37	65158
2024-02-06	1.37	1.39	1.34	1.38	57397
2024-02-07	1.38	1.38	1.28	1.30	125621
2024-02-08	1.30	1.34	1.18	1.31	33015
2024-02-09	1.32	1.39	1.31	1.35	38327
2024-02-12	1.36	1.36	1.32	1.33	71775
2024-02-13	1.31	1.35	1.20	1.29	76148
2024-02-14	1.29	1.35	1.27	1.28	56993
2024-02-15	1.30	1.34	1.30	1.32	39093
2024-02-16	1.32	1.40	1.31	1.38	93942
2024-02-20	1.40	1.43	1.38	1.40	150212
2024-02-21	1.41	1.42	1.35	1.39	61131
2024-02-22	1.40	1.41	1.35	1.35	62598
2024-02-23	1.40	1.40	1.30	1.40	111745
2024-02-26	1.38	1.40	1.36	1.37	33931
2024-02-27	1.38	1.54	1.37	1.52	257635
2024-02-28	1.46	1.49	1.39	1.42	197245
2024-02-29	1.46	1.46	1.32	1.39	53121
2024-03-01	1.37	1.39	1.31	1.33	77546
2024-03-04	1.37	1.37	1.22	1.29	105651
2024-03-05	1.28	1.35	1.26	1.31	71707
2024-03-06	1.40	1.40	1.32	1.36	19433
2024-03-07	1.37	1.37	1.33	1.35	38356
2024-03-08	1.32	1.36	1.32	1.34	38698
2024-03-11	1.40	1.40	1.31	1.33	28488
2024-03-12	1.31	1.32	1.29	1.30	47168
2024-03-13	1.32	1.35	1.29	1.29	27942
2024-03-14	1.32	1.33	1.29	1.29	10402
2024-03-15	1.29	1.32	1.29	1.29	21543
2024-03-18	1.34	1.34	1.28	1.28	47295
2024-03-19	1.31	1.31	1.22	1.23	34226
2024-03-20	1.26	1.26	1.10	1.11	87836
2024-03-21	1.18	1.39	1.11	1.38	121949
2024-03-22	1.45	1.53	1.33	1.39	198431
2024-03-25	1.31	1.43	1.25	1.34	70967
2024-03-26	1.35	1.43	1.31	1.31	81155
2024-03-27	1.36	1.47	1.32	1.37	50147
2024-03-28	1.40	1.40	1.35	1.37	29765
2024-04-01	1.32	1.38	1.30	1.32	54928
2024-04-02	1.35	1.35	1.28	1.30	57495
2024-04-03	1.29	1.33	1.29	1.30	32293
2024-04-04	1.37	1.37	1.26	1.30	23621
2024-04-05	1.34	1.34	1.18	1.20	104002
2024-04-08	1.25	1.25	1.17	1.19	30667
2024-04-09	1.20	1.20	1.15	1.20	33493
2024-04-10	1.25	1.25	1.11	1.12	115067
2024-04-11	1.14	1.14	1.10	1.14	56222
2024-04-12	1.17	1.17	1.07	1.09	72986
2024-04-15	1.09	1.12	1.00	1.01	69730
2024-04-16	1.03	1.20	1.02	1.11	75080
2024-04-17	1.12	1.12	1.06	1.06	26145
2024-04-18	1.06	1.07	1.00	1.00	53740
2024-04-19	1.01	1.06	1.00	1.05	41588
2024-04-22	1.27	1.38	1.20	1.25	3928627
2024-04-23	1.30	1.67	1.28	1.58	4271482
2024-04-24	1.81	2.34	1.63	2.28	6234596
2024-04-25	2.40	2.42	1.75	1.98	4290377
2024-04-26	2.22	2.60	2.09	2.50	3284541
2024-04-29	2.61	2.99	2.51	2.94	3761137
2024-04-30	3.06	3.41	2.51	2.74	3718005
2024-05-01	2.54	2.85	2.17	2.69	2127415
2024-05-02	2.86	2.87	2.32	2.37	1039615
2024-05-03	2.30	2.32	1.99	2.05	2365014
2024-05-06	2.10	2.33	2.10	2.12	960511
2024-05-07	2.25	2.25	2.07	2.09	615794
2024-05-08	2.06	2.13	1.97	2.02	391577
2024-05-09	2.18	2.26	2.04	2.15	729311
2024-05-10	2.24	2.33	2.18	2.23	799948
2024-05-13	2.30	2.37	2.11	2.18	668353
2024-05-14	2.38	2.46	2.28	2.40	1158729
2024-05-15	2.53	2.60	2.38	2.48	800313
2024-05-16	2.37	2.43	2.18	2.27	571617
2024-05-17	2.30	2.32	2.18	2.21	324494
2024-05-20	2.32	2.58	2.17	2.22	1041788
2024-05-21	2.20	2.30	2.17	2.23	337164
2024-05-22	2.20	2.27	2.11	2.13	469860
2024-05-23	2.16	2.17	1.91	1.97	637699
2024-05-24	1.95	1.96	1.70	1.75	1163451
2024-05-28	1.75	1.87	1.60	1.86	534989
2024-05-29	1.82	2.02	1.77	1.90	582702
2024-05-30	1.84	1.90	1.78	1.82	326492
2024-05-31	1.83	1.84	1.66	1.78	375259
2024-06-03	1.79	1.80	1.71	1.73	193651
2024-06-04	1.70	1.82	1.67	1.77	182556
2024-06-05	1.77	1.79	1.72	1.76	192993
2024-06-06	1.79	1.79	1.75	1.78	142877
2024-06-07	1.76	1.77	1.70	1.72	176950
2024-06-10	1.70	1.79	1.69	1.78	221493
2024-06-11	1.76	1.76	1.72	1.76	130199
2024-06-12	1.76	1.81	1.72	1.75	272372
2024-06-13	1.75	1.79	1.74	1.77	133016
2024-06-14	1.74	1.77	1.65	1.69	198991
2024-06-17	1.69	1.78	1.65	1.72	406138
2024-06-18	1.77	2.02	1.71	1.95	358461
2024-06-20	2.01	2.15	1.95	2.01	461074
2024-06-21	1.99	1.99	1.85	1.88	173715
2024-06-24	1.84	1.90	1.77	1.79	183295
2024-06-25	1.78	1.81	1.71	1.75	135320
2024-06-26	1.78	1.78	1.69	1.74	228440
2024-06-27	1.76	1.78	1.73	1.77	235924
2024-06-28	1.88	2.30	1.83	2.07	2455134
2024-07-01	2.20	2.94	2.19	2.77	11357523
2024-07-02	2.79	3.07	2.46	2.86	2819940
2024-07-03	2.91	3.30	2.90	2.96	1839127
2024-07-05	2.95	3.79	2.94	3.52	3823745
2024-07-08	3.91	3.95	3.06	3.21	2961995
2024-07-09	3.26	3.34	2.87	3.03	2409991
2024-07-10	3.07	3.22	2.98	3.17	706983
2024-07-11	3.25	3.25	2.98	3.01	857914
2024-07-12	3.05	3.23	2.99	3.10	1032539
2024-07-15	3.15	3.64	3.11	3.28	1751675
2024-07-16	3.42	3.86	3.30	3.83	1689949
2024-07-17	3.96	4.05	3.42	3.58	2067952
2024-07-18	3.60	3.69	3.05	3.12	1460331
2024-07-19	3.10	3.18	3.04	3.07	452188
2024-07-22	3.09	3.34	3.09	3.17	681441
2024-07-23	3.20	3.25	3.10	3.11	437320
2024-07-24	3.08	3.11	2.74	2.81	975412
2024-07-25	2.71	2.81	2.60	2.70	580582
2024-07-26	2.76	2.89	2.73	2.77	462073
2024-07-29	2.81	2.99	2.80	2.92	487761
2024-07-30	2.98	2.98	2.70	2.75	474577
2024-07-31	2.87	2.94	2.75	2.87	315878
2024-08-01	3.00	3.07	2.83	2.93	524223
2024-08-02	2.80	2.84	2.65	2.78	539766
2024-08-05	2.33	2.99	2.30	2.60	691615
2024-08-06	2.86	2.86	2.46	2.50	425494
2024-08-07	2.51	2.55	2.27	2.38	637850
2024-08-08	2.38	2.63	2.37	2.63	333478
2024-08-09	2.70	2.70	2.44	2.50	430729
2024-08-12	2.61	2.65	2.46	2.55	225274
2024-08-13	2.61	2.70	2.48	2.54	344413
2024-08-14	2.53	2.66	2.52	2.64	258736
2024-08-15	2.64	2.90	2.64	2.83	483720
2024-08-16	2.89	2.92	2.74	2.78	278746
2024-08-19	3.08	3.52	3.00	3.14	3649926
2024-08-20	3.47	3.49	3.10	3.21	2135201
2024-08-21	3.25	3.38	3.04	3.22	1179437
2024-08-22	3.27	3.29	3.05	3.06	848755
2024-08-23	3.11	3.26	3.04	3.16	980458
2024-08-26	3.26	3.26	3.14	3.18	780910
2024-08-27	3.18	3.20	2.93	3.08	1154368
2024-08-28	3.06	3.06	2.82	2.94	878827
2024-08-29	2.97	3.10	2.84	3.09	813216
2024-08-30	3.14	3.30	2.98	3.15	1130777
2024-09-03	3.16	3.20	2.88	2.97	834818
2024-09-04	2.92	2.98	2.82	2.93	601257
2024-09-05	2.92	2.99	2.84	2.94	545609
2024-09-06	2.90	2.94	2.63	2.76	854548
2024-09-09	2.81	2.96	2.75	2.96	440907
2024-09-10	2.96	2.96	2.78	2.92	479173
2024-09-11	2.83	3.02	2.83	3.02	328937
2024-09-12	3.02	3.08	2.91	3.05	546648
2024-09-13	3.06	3.11	3.02	3.07	442480
2024-09-16	3.08	3.20	3.03	3.17	441821
2024-09-17	3.20	3.54	3.03	3.10	1346380
2024-09-18	3.13	3.13	2.98	3.05	446493
2024-09-19	3.29	3.37	3.05	3.14	1316986
2024-09-20	3.21	3.24	3.00	3.14	783130
2024-09-23	3.48	4.56	3.38	4.40	13717173
2024-09-24	4.60	5.60	4.31	4.75	16566140
2024-09-25	4.90	5.35	4.45	4.62	7402329
2024-09-26	4.27	4.72	4.00	4.51	3103717
2024-09-27	4.59	4.95	4.24	4.39	2555828
2024-09-30	4.32	4.45	4.10	4.44	1711789
2024-10-01	4.63	4.90	4.28	4.58	2122928
2024-10-02	4.60	4.60	4.34	4.44	951486
2024-10-03	4.44	4.48	4.25	4.35	1348161
2024-10-04	4.45	4.81	4.34	4.46	2557372
2024-10-07	4.50	4.75	4.35	4.44	1969256
2024-10-08	4.44	4.48	4.16	4.21	1800865
2024-10-09	4.23	4.24	3.95	3.96	1666113
2024-10-10	3.90	3.93	3.68	3.85	1536286
2024-10-11	3.89	3.95	3.66	3.85	1081910
2024-10-14	3.85	3.93	3.71	3.75	886508
2024-10-15	3.78	3.82	3.63	3.66	777924
2024-10-16	3.71	4.17	3.66	4.17	2294350
2024-10-17	4.34	4.45	3.84	4.12	2919335
2024-10-18	4.15	4.26	3.96	4.04	1015143
2024-10-21	4.11	4.15	3.93	4.00	1285102
2024-10-22	4.00	4.03	3.80	3.89	900022
2024-10-23	3.92	3.93	3.72	3.81	858046
2024-10-24	3.87	4.08	3.87	3.95	737026
2024-10-25	4.03	4.13	3.81	3.84	876900
2024-10-28	3.93	3.95	3.77	3.82	776869
2024-10-29	3.86	3.88	3.66	3.79	973721
2024-10-30	3.75	4.01	3.75	3.89	1159004
2024-10-31	3.88	3.88	3.67	3.76	841249
2024-11-01	3.79	3.82	3.65	3.68	670504
2024-11-04	3.65	3.68	3.46	3.60	954276
2024-11-05	3.59	3.68	3.56	3.64	570933
2024-11-06	3.67	3.81	3.65	3.77	1081671
2024-11-07	3.90	4.26	3.84	4.23	2130722
2024-11-08	4.29	4.32	3.92	4.04	1436354
2024-11-11	4.03	4.04	3.73	3.82	1635088
2024-11-12	3.85	4.03	3.77	4.01	1026228
2024-11-13	3.95	4.00	3.78	3.88	1176449
2024-11-14	3.90	3.99	3.73	3.84	983396
2024-11-15	3.75	3.78	3.53	3.64	1612004
2024-11-18	3.79	3.83	3.58	3.65	983880
2024-11-19	3.74	4.16	3.65	4.07	1968672
2024-11-20	4.06	4.18	3.84	3.93	915198
2024-11-21	3.98	4.13	3.85	4.04	921146
2024-11-22	4.01	4.08	3.87	4.01	1012370
2024-11-25	4.12	4.68	4.10	4.25	3213506
2024-11-26	4.37	5.35	4.33	5.06	5363164
2024-11-27	4.76	5.16	4.61	4.92	2611985
2024-11-29	5.10	5.52	5.01	5.41	2138161
2024-12-02	5.61	5.83	4.89	4.95	3647833
2024-12-03	5.09	5.39	4.73	5.32	3383136
2024-12-04	5.69	5.79	4.97	5.13	3147157
2024-12-05	5.08	5.14	4.70	4.81	3968118
2024-12-06	4.87	5.29	4.74	5.13	2344569
2024-12-09	5.30	5.68	5.12	5.19	2831586
2024-12-10	5.21	5.30	4.95	5.02	1573236
2024-12-11	4.99	5.17	4.66	4.81	2210765
2024-12-12	4.80	4.86	4.20	4.35	3407478
2024-12-13	4.42	4.44	4.11	4.25	1801928
2024-12-16	4.33	4.83	4.33	4.58	3181016
2024-12-17	4.69	4.69	4.37	4.44	1496508
2024-12-18	4.45	5.34	4.45	4.83	5114722
2024-12-19	5.21	5.29	4.74	4.81	2628518
2024-12-20	4.75	4.91	4.48	4.76	1728702
2024-12-23	4.80	4.93	4.56	4.86	1440207
2024-12-24	5.00	5.87	4.93	5.76	4405568
2024-12-26	5.84	7.79	5.75	7.59	11738887
2024-12-27	7.27	7.34	6.63	6.96	4885738
2024-12-30	6.80	6.88	6.31	6.36	2842269
2024-12-31	6.60	6.75	5.81	5.95	3358282
2025-01-02	6.24	6.54	5.91	6.17	4062914
2025-01-03	6.43	6.85	6.26	6.75	3470425
2025-01-06	6.98	7.00	6.14	6.16	3954986
2025-01-07	6.29	6.29	5.87	6.00	2056518
2025-01-08	5.90	5.90	5.29	5.51	2775436
2025-01-10	5.26	5.32	4.93	5.04	2445566
2025-01-13	4.81	4.84	4.45	4.59	2847846
2025-01-14	4.89	4.95	4.68	4.80	1945262
2025-01-15	5.05	5.14	4.83	5.03	1901819
2025-01-16	5.15	5.22	4.81	4.96	1099410
2025-01-17	5.00	5.09	4.80	4.95	1271679
2025-01-21	5.15	5.56	5.07	5.49	2559960
2025-01-22	5.73	5.76	5.31	5.45	2625703
2025-01-23	5.37	5.42	5.08	5.22	1568635
2025-01-24	5.23	5.46	5.10	5.25	1181556
2025-01-27	4.93	4.95	4.54	4.74	2597420
2025-01-28	4.91	4.96	4.59	4.77	1133712
2025-01-29	4.77	4.78	4.46	4.57	1917524
2025-01-30	4.64	4.77	4.59	4.66	897637
2025-01-31	4.85	5.21	4.67	4.77	2280073
2025-02-03	4.34	4.65	4.00	4.58	1698244
2025-02-04	4.65	4.80	4.52	4.74	885149
2025-02-05	4.79	5.07	4.62	5.03	1737846
2025-02-06	5.04	5.15	4.79	4.89	1355374
2025-02-07	4.82	4.94	4.59	4.64	1219745
2025-02-10	4.86	5.38	4.80	5.14	3009128
2025-02-11	5.14	5.30	4.92	4.96	1438327
2025-02-12	4.88	5.15	4.62	4.98	1246255
2025-02-13	4.95	5.23	4.88	5.14	1508581
2025-02-14	5.21	5.21	4.82	4.92	1707471
2025-02-18	5.00	5.07	4.73	4.74	1705542
2025-02-19	4.74	4.99	4.69	4.87	1330809
2025-02-20	4.80	4.86	4.66	4.72	1021632
2025-02-21	4.75	4.79	4.37	4.40	1630633
2025-02-24	4.50	4.50	4.10	4.16	1829768
2025-02-25	4.11	4.16	3.81	3.97	1883942
2025-02-26	4.05	4.32	4.02	4.26	1850436
2025-02-27	4.20	4.33	3.85	3.86	1428373
2025-02-28	3.80	4.00	3.71	3.94	1197336
2025-03-03	4.03	4.03	3.39	3.45	2066542
2025-03-04	3.14	3.67	3.10	3.55	2008825
2025-03-05	3.52	3.62	3.46	3.60	581493
2025-03-06	3.46	3.59	3.30	3.41	788055
2025-03-07	3.36	3.60	3.36	3.59	735020
2025-03-10	3.42	3.50	3.15	3.29	1085681
2025-03-11	3.34	3.49	3.25	3.46	654005
2025-03-12	3.56	3.76	3.55	3.69	1261202
2025-03-13	3.64	3.73	3.48	3.54	592364
2025-03-14	3.63	3.99	3.59	3.93	1051906
2025-03-17	3.95	4.06	3.90	4.01	593957
2025-03-18	3.97	4.21	3.80	4.05	1382265
2025-03-19	3.97	4.03	3.82	3.87	1113316
2025-03-20	3.95	4.65	3.90	4.27	4661991
2025-03-21	4.25	4.25	3.89	4.07	1572292
2025-03-24	4.11	4.21	4.02	4.15	818316
2025-03-25	4.27	4.57	4.24	4.39	1589534
2025-03-26	4.44	4.44	4.17	4.23	674648
2025-03-27	4.07	4.13	3.97	4.04	849583
2025-03-28	4.00	4.02	3.85	3.91	875046
2025-03-31	3.76	3.85	3.62	3.78	804896
2025-04-01	3.62	3.80	3.46	3.67	928642
2025-04-02	3.61	3.97	3.55	3.86	582210
2025-04-03	3.43	4.14	3.42	4.07	1413485
2025-04-04	3.80	3.95	3.48	3.60	1469255
2025-04-07	3.24	3.58	3.20	3.33	1737885
2025-04-08	3.51	3.57	3.10	3.21	861235
2025-04-09	3.15	3.82	3.09	3.81	1567868
2025-04-10	3.67	3.81	3.55	3.67	530636
2025-04-11	3.68	3.76	3.53	3.73	471499
2025-04-14	3.94	4.00	3.80	3.88	741263
2025-04-15	3.92	3.98	3.72	3.80	603028
2025-04-16	3.69	3.81	3.65	3.76	309439
2025-04-17	3.73	3.83	3.72	3.78	341843
2025-04-21	3.74	3.74	3.58	3.73	379874
2025-04-22	3.75	3.89	3.67	3.86	532674
2025-04-23	4.00	4.08	3.89	3.92	515089
2025-04-24	3.95	4.11	3.94	4.06	386086
2025-04-25	3.99	4.14	3.99	4.11	378747
2025-04-28	4.17	4.65	4.17	4.31	1623019
2025-04-29	4.31	4.31	4.05	4.07	520261
2025-04-30	3.98	4.10	3.78	4.08	362807
2025-05-01	4.21	4.24	4.10	4.15	310522
2025-05-02	4.20	4.48	4.15	4.34	911056
2025-05-05	4.27	4.50	4.25	4.31	454393
2025-05-06	4.28	4.28	4.10	4.24	287355
2025-05-07	4.26	4.38	4.25	4.34	791632
2025-05-08	4.36	4.48	4.32	4.42	380118
2025-05-09	4.48	4.60	4.39	4.48	751473
2025-05-12	4.60	4.61	4.42	4.46	805609
2025-05-13	4.48	4.48	4.24	4.39	729590
2025-05-14	4.40	4.51	4.36	4.49	491315
2025-05-15	4.42	4.49	4.29	4.48	376432
2025-05-16	4.48	4.73	4.45	4.71	746967
2025-05-19	4.57	4.75	4.46	4.70	510064
2025-05-20	4.73	4.75	4.57	4.67	487631
2025-05-21	4.67	4.81	4.37	4.37	1534841
2025-05-22	4.38	4.58	4.37	4.44	472533
2025-05-23	4.38	4.46	4.32	4.38	506928
2025-05-27	4.50	4.80	4.48	4.56	1271769
2025-05-28	4.61	4.63	4.31	4.40	962681
2025-05-29	4.59	4.68	4.37	4.41	1262930
2025-05-30	4.39	4.43	4.15	4.34	842576
2025-06-02	4.23	4.32	4.17	4.18	703579
2025-06-03	4.22	4.39	4.06	4.34	875091
2025-06-04	4.40	4.59	4.31	4.48	1052490
2025-06-05	4.48	4.49	4.05	4.06	1791006
2025-06-06	4.15	4.23	4.08	4.19	949642
2025-06-09	4.23	4.23	4.10	4.21	659579
2025-06-10	4.20	4.29	4.18	4.26	461108
2025-06-11	4.27	4.37	4.12	4.16	980469
2025-06-12	4.20	4.20	4.03	4.13	652295
2025-06-13	4.05	4.17	4.05	4.17	665819
2025-06-16	4.17	4.30	4.15	4.19	991124
2025-06-17	4.19	4.19	4.02	4.04	696253
2025-06-18	4.06	4.14	4.04	4.09	588275
2025-06-20	4.10	4.14	3.95	4.03	743232
2025-06-23	3.97	4.06	3.88	3.96	819911
2025-06-24	4.07	4.39	4.01	4.31	2072408
2025-06-25	4.50	5.32	4.47	5.07	7579567
2025-06-26	5.38	5.71	5.22	5.45	4383469
2025-06-27	5.59	5.94	5.00	5.22	4687993
2025-06-30	5.44	5.58	5.16	5.21	1665884
2025-07-01	5.24	5.28	4.94	5.23	1548236
2025-07-02	5.23	5.86	5.15	5.77	3513623
2025-07-03	5.90	6.04	5.61	5.77	1812943
2025-07-07	5.38	5.50	5.11	5.30	3115443
2025-07-08	5.32	5.44	5.10	5.16	1233057
2025-07-09	5.30	6.18	5.21	6.10	4405087
2025-07-10	6.80	7.28	6.56	7.01	8575410
2025-07-11	6.90	7.27	6.61	7.17	3351021
2025-07-14	7.27	7.60	6.90	7.44	3797043
2025-07-15	7.60	7.61	7.00	7.13	3399181
2025-07-16	7.04	7.07	6.56	6.69	3483891
2025-07-17	6.61	6.65	6.27	6.44	4251400
2025-07-18	6.47	6.59	6.20	6.27	2715007
2025-07-21	6.40	6.98	6.35	6.58	3921539
2025-07-22	6.83	6.88	5.94	6.24	3798338
2025-07-23	6.39	6.95	6.33	6.64	3862470
2025-07-24	6.66	6.73	6.23	6.24	2756623
2025-07-25	6.26	6.32	6.02	6.23	1866816
2025-07-28	6.32	6.43	5.84	5.87	3238727
2025-07-29	5.89	5.93	5.64	5.72	2337597
2025-07-30	5.75	6.09	5.63	5.75	2487415
2025-07-31	5.82	5.94	5.48	5.50	1857983
2025-08-01	5.33	5.46	5.21	5.40	1663463
2025-08-04	5.50	5.83	5.47	5.81	1532443
2025-08-05	5.88	5.88	5.47	5.51	1425543
2025-08-06	5.54	5.58	5.27	5.42	1396301
2025-08-07	5.48	5.48	5.25	5.36	1323146
2025-08-08	5.35	5.53	5.31	5.49	1149625
2025-08-11	5.54	5.76	5.48	5.52	1575054
2025-08-12	5.31	5.40	4.90	5.10	3795230
2025-08-13	5.08	5.23	5.01	5.22	1226197
2025-08-14	5.00	5.11	4.93	5.09	1559076
2025-08-15	5.01	5.10	4.93	5.04	924697
2025-08-18	4.96	5.10	4.81	5.06	1546294
2025-08-19	5.00	5.10	4.87	4.90	1163826
2025-08-20	4.82	4.95	4.68	4.94	1278063
2025-08-21	4.84	5.08	4.84	5.07	760616
2025-08-22	5.07	5.38	4.97	5.34	1335381
2025-08-25	5.47	5.69	5.30	5.35	1598070
2025-08-26	5.30	5.52	5.30	5.42	770894
2025-08-27	5.40	5.48	5.28	5.38	942732
2025-08-28	5.37	5.75	5.34	5.65	1767277
2025-08-29	5.73	5.75	5.30	5.36	2074675
2025-09-02	5.17	5.33	5.05	5.30	1168017
2025-09-03	5.28	5.34	5.03	5.12	993919
2025-09-04	5.07	5.28	5.07	5.26	778069
2025-09-05	5.30	5.33	5.15	5.28	505111
2025-09-08	5.32	5.46	5.28	5.35	918575
2025-09-09	5.34	5.41	5.26	5.33	684941
2025-09-10	5.30	5.62	5.30	5.60	1390106
2025-09-11	5.65	5.75	5.30	5.33	1682253
2025-09-12	5.43	5.43	5.14	5.24	1057933
2025-09-15	5.20	5.22	5.01	5.15	1417802
2025-09-16	5.10	5.18	5.02	5.11	938155
2025-09-17	5.13	5.18	4.95	5.14	1266612
2025-09-18	5.18	5.33	5.17	5.24	1126594
2025-09-19	5.20	5.32	5.08	5.16	1713272
2025-09-22	5.15	5.21	5.03	5.16	1339395
2025-09-23	5.24	6.20	5.24	6.00	8297865
2025-09-24	6.58	6.70	6.01	6.05	6711659
2025-09-25	6.04	6.82	6.00	6.19	7521201
2025-09-26	6.59	6.59	5.70	5.76	5546968
2025-09-29	5.85	5.91	5.28	5.49	4530754
2025-09-30	5.48	5.73	5.38	5.54	3132926
2025-10-01	5.53	6.09	5.45	5.94	4458272
2025-10-02	6.26	6.60	6.12	6.50	6010271
2025-10-03	6.51	6.63	6.07	6.22	4349300
2025-10-06	6.37	6.57	6.21	6.38	5088940
2025-10-07	6.73	8.13	6.47	7.88	40896697
2025-10-08	8.53	9.22	8.01	9.22	59213730
2025-10-09	9.26	9.41	8.41	8.82	32546286
2025-10-10	8.52	8.52	7.25	7.63	29694604
2025-10-13	7.98	8.54	7.41	8.43	18561220
2025-10-14	8.00	9.40	7.89	9.05	20248793
2025-10-15	9.37	9.41	7.91	8.32	21046982
2025-10-16	8.56	8.84	7.54	7.56	12831068
2025-10-17	7.40	7.56	6.98	7.02	10389874
2025-10-20	7.19	7.90	7.00	7.59	12253992
2025-10-21	7.90	8.17	7.29	7.45	11706891
2025-10-22	7.74	8.65	7.01	7.37	25099315
2025-10-23	7.28	7.94	7.12	7.31	11222939
2025-10-24	7.58	8.59	7.51	8.23	19277803
2025-10-27	8.21	8.22	7.37	7.41	20177230
2025-10-28	7.55	7.58	7.02	7.07	12075275
2025-10-29	7.12	7.12	6.50	6.63	17401859
2025-10-30	6.55	6.65	6.36	6.38	9122756
2025-10-31	6.49	6.76	6.28	6.44	10570503
2025-11-03	6.82	7.30	6.52	6.60	15343220
2025-11-04	6.25	6.45	5.80	5.95	14341955
2025-11-05	6.07	6.10	5.86	6.04	7847896
2025-11-06	6.13	6.15	5.30	5.32	13826600
2025-11-07	5.11	5.44	4.97	5.39	10804022
2025-11-10	5.71	5.74	5.25	5.28	8870946
2025-11-11	5.38	5.48	5.13	5.29	8802415
2025-11-12	5.28	5.37	4.91	5.05	11289377
2025-11-13	4.90	4.99	4.58	4.70	9838214
2025-11-14	4.20	4.84	4.18	4.40	11083816
2025-11-17	4.39	4.50	4.11	4.17	6126088
2025-11-18	4.09	4.38	4.07	4.29	7245324
2025-11-19	4.32	4.39	4.16	4.25	6500969
2025-11-20	4.56	4.75	4.17	4.20	8564957
2025-11-21	4.10	4.33	3.87	4.27	6994457
2025-11-24	4.30	4.66	4.25	4.63	5593792
2025-11-25	4.59	4.74	4.36	4.67	4945460
2025-11-26	4.83	4.90	4.56	4.84	4911450
2025-11-28	4.92	5.05	4.89	4.95	3694452
2025-12-01	4.79	4.87	4.60	4.61	3009700
2025-12-02	4.77	4.96	4.65	4.68	4524525
2025-12-03	5.39	6.08	5.19	6.01	22837177
2025-12-04	5.98	6.55	5.81	6.37	14987122
2025-12-05	6.18	6.27	5.90	6.05	8477375
2025-12-08	6.24	6.39	5.96	6.23	7351946
2025-12-09	6.10	6.94	6.05	6.90	9204689
2025-12-10	6.82	7.30	6.75	7.15	10220523
2025-12-11	7.09	7.48	6.89	7.22	8995842
2025-12-12	7.11	7.15	6.50	6.50	10871266
2025-12-15	6.50	6.59	5.85	5.94	9008588
2025-12-16	5.86	6.19	5.81	6.07	4230906
2025-12-17	6.23	6.59	5.96	5.97	7085701
2025-12-18	6.10	6.52	6.10	6.13	4846257
2025-12-19	6.23	6.83	6.18	6.78	6384984
2025-12-22	7.00	7.90	6.92	7.61	14172362
2025-12-23	7.36	7.58	7.02	7.15	7343852
2025-12-24	7.16	7.16	6.66	7.02	4313850
2025-12-26	6.96	6.99	6.56	6.81	4698468
2025-12-29	6.75	7.41	6.46	6.54	6209831
2025-12-30	6.61	6.87	6.49	6.52	4088923
2025-12-31	6.45	6.50	6.19	6.33	4887670
2026-01-02	6.66	7.19	6.49	7.16	7999208
2026-01-05	7.29	7.48	7.04	7.43	6682716
2026-01-06	7.43	7.50	7.23	7.35	5370078
2026-01-07	7.18	7.75	7.10	7.45	7986920
2026-01-08	7.34	7.41	7.01	7.28	5205638
2026-01-09	7.26	7.84	7.23	7.39	7618011
2026-01-12	7.16	7.34	6.77	7.21	7212262
2026-01-13	7.30	7.59	6.94	7.14	5290911
2026-01-14	7.00	8.26	6.88	8.09	12459114
2026-01-15	8.30	8.73	8.16	8.31	11808607
2026-01-16	8.46	8.64	7.98	8.30	7008890
2026-01-20	7.97	9.14	7.87	8.24	14433325
2026-01-21	8.53	8.72	7.76	8.37	8447977
2026-01-22	7.70	7.71	6.93	6.94	31008441
2026-01-23	7.18	7.19	6.71	6.91	14171305
2026-01-26	6.90	7.05	6.43	6.46	14766809
2026-01-27	6.50	7.08	6.50	6.79	8689019
2026-01-28	6.78	6.79	6.15	6.22	14549177
2026-01-29	6.26	6.26	5.83	5.95	12884868

Explore More About POET

Coins representing dividend payouts and trends

POET Dividend History

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

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

POET Stock Split History

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

Graph showing historical stock prices and market trends

POET Historical Prices

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

Web Analytics