ROCK Historical Prices

Summary

Key Stock Metrics

9.26

(January 30, 2025)

52-Week Low

75.08

(October 22, 2025)

52-Week High

75.08

(October 22, 2025)

All-Time High

52.26

(January 29, 2026)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2015-07-28	12.30	12.35	12.27	12.32	184080
2015-07-29	12.31	12.39	12.30	12.36	144150
2015-07-30	12.35	12.37	12.27	12.35	113348
2015-07-31	12.36	12.43	12.33	12.41	93203
2015-08-03	12.45	12.48	12.41	12.44	103496
2015-08-04	12.40	12.48	12.38	12.48	67696
2015-08-05	12.48	12.48	12.38	12.45	148578
2015-08-06	12.44	12.44	12.39	12.41	131652
2015-08-07	12.41	12.42	12.36	12.36	104159
2015-08-10	12.38	12.39	12.35	12.35	193209
2015-08-11	12.33	12.37	12.28	12.30	56694
2015-08-12	12.25	12.30	12.20	12.30	90625
2015-08-13	12.21	12.21	12.11	12.11	194209
2015-08-14	12.08	12.16	12.08	12.12	99348
2015-08-17	12.08	12.13	12.04	12.05	98943
2015-08-18	12.02	12.11	12.02	12.11	91616
2015-08-19	12.03	12.05	11.92	12.02	103193
2015-08-20	11.99	12.05	11.91	11.94	81592
2015-08-21	11.92	11.94	11.80	11.85	128415
2015-08-24	11.74	11.74	11.26	11.62	268126
2015-08-25	11.82	11.82	11.65	11.72	218435
2015-08-26	11.75	11.82	11.75	11.77	138695
2015-08-27	11.80	11.86	11.79	11.83	97502
2015-08-28	11.83	11.85	11.76	11.79	110533
2015-08-31	11.75	11.80	11.75	11.77	101559
2015-09-01	11.74	11.85	11.67	11.85	104523
2015-09-02	11.79	11.90	11.78	11.87	73920
2015-09-03	11.85	11.86	11.83	11.85	76304
2015-09-04	11.79	11.82	11.69	11.70	274948
2015-09-08	11.75	11.77	11.73	11.77	109448
2015-09-09	11.78	11.78	11.72	11.75	95197
2015-09-10	11.70	11.76	11.70	11.76	109666
2015-09-11	11.69	11.70	11.65	11.70	74217
2015-09-14	11.68	11.68	11.60	11.63	104147
2015-09-15	11.61	11.65	11.60	11.62	101600
2015-09-16	11.60	11.64	11.57	11.63	57664
2015-09-17	11.61	11.73	11.57	11.73	119352
2015-09-18	11.68	11.78	11.68	11.76	44207
2015-09-21	11.78	11.82	11.72	11.74	85956
2015-09-22	11.71	11.75	11.64	11.75	72224
2015-09-23	11.71	11.85	11.71	11.76	134906
2015-09-24	11.76	11.77	11.66	11.74	91535
2015-09-25	11.73	11.75	11.67	11.69	56495
2015-09-28	11.68	11.69	11.40	11.44	155813
2015-09-29	11.44	11.45	11.33	11.35	94288
2015-09-30	11.38	11.45	11.34	11.35	112458
2015-10-01	11.38	11.40	11.30	11.36	55807
2015-10-02	11.34	11.40	11.32	11.35	71857
2015-10-05	11.36	11.49	11.36	11.47	69108
2015-10-06	11.48	11.59	11.41	11.59	59399
2015-10-07	11.61	11.65	11.58	11.65	85567
2015-10-08	11.65	11.86	11.64	11.86	143860
2015-10-09	11.87	12.02	11.86	12.02	139543
2015-10-12	12.04	12.04	11.90	11.99	55926
2015-10-13	11.83	11.86	11.74	11.81	132914
2015-10-14	11.77	11.84	11.75	11.81	114002
2015-10-15	11.79	11.81	11.72	11.81	114523
2015-10-16	11.78	11.87	11.78	11.87	54503
2015-10-19	11.79	11.92	11.78	11.90	108297
2015-10-20	11.86	11.94	11.83	11.92	138210
2015-10-21	11.91	11.92	11.86	11.88	73194
2015-10-22	11.88	12.00	11.88	11.94	129421
2015-10-23	11.96	12.05	11.96	12.03	60403
2015-10-26	12.00	12.03	11.96	11.96	64681
2015-10-27	11.96	11.99	11.93	11.97	66194
2015-10-28	11.99	12.03	11.93	11.98	64037
2015-10-29	11.95	11.99	11.90	11.96	63016
2015-10-30	11.94	12.03	11.90	12.02	104431
2015-11-02	12.02	12.05	11.98	12.04	135448
2015-11-03	12.04	12.06	12.00	12.04	60964
2015-11-04	12.06	12.06	11.97	12.00	71388
2015-11-05	12.03	12.03	11.92	12.02	165757
2015-11-06	11.97	11.99	11.88	11.94	125461
2015-11-09	11.90	11.91	11.76	11.79	168687
2015-11-10	11.74	11.80	11.73	11.78	54825
2015-11-11	11.80	11.80	11.68	11.68	89773
2015-11-12	11.58	11.61	11.55	11.56	133925
2015-11-13	11.55	11.57	11.46	11.48	75987
2015-11-16	11.45	11.50	11.44	11.50	111481
2015-11-17	11.45	11.51	11.35	11.38	120107
2015-11-18	11.36	11.47	11.36	11.47	125256
2015-11-19	11.47	11.47	11.41	11.45	77950
2015-11-20	11.42	11.47	11.40	11.40	100995
2015-11-23	11.38	11.50	11.36	11.49	216185
2015-11-24	11.42	11.51	11.39	11.51	109768
2015-11-25	11.51	11.52	11.45	11.49	71111
2015-11-27	11.47	11.49	11.45	11.49	24160
2015-11-30	11.49	11.51	11.40	11.40	123535
2015-12-01	11.46	11.54	11.40	11.46	133135
2015-12-02	11.42	11.49	11.42	11.42	143682
2015-12-03	11.43	11.51	11.39	11.41	101509
2015-12-04	11.37	11.46	11.36	11.42	124504
2015-12-07	11.38	11.41	11.29	11.31	162397
2015-12-08	11.23	11.31	11.20	11.29	130802
2015-12-09	11.30	11.36	11.19	11.24	116544
2015-12-10	11.20	11.28	11.18	11.22	96590
2015-12-11	11.09	11.12	10.85	10.85	345930
2015-12-14	10.77	10.87	10.53	10.72	320239
2015-12-15	10.65	10.94	10.65	10.94	354665
2015-12-16	10.88	11.13	10.88	11.11	226302
2015-12-17	11.14	11.20	11.07	11.20	250304
2015-12-18	11.22	11.24	11.16	11.21	236271
2015-12-21	11.20	11.26	11.15	11.25	408549
2015-12-22	11.18	11.31	11.17	11.30	328855
2015-12-23	11.32	11.48	11.30	11.39	220664
2015-12-24	11.39	11.42	11.35	11.40	126103
2015-12-28	11.29	11.38	11.20	11.31	186234
2015-12-29	11.36	11.38	11.31	11.38	194965
2015-12-30	11.38	11.38	11.28	11.33	140199
2015-12-31	11.35	11.36	11.28	11.32	153797
2016-01-04	11.29	11.46	11.20	11.46	396938
2016-01-05	11.42	11.58	11.37	11.58	393589
2016-01-06	11.50	11.68	11.46	11.68	413747
2016-01-07	11.58	11.60	11.47	11.50	154452
2016-01-08	11.49	11.50	11.42	11.44	110687
2016-01-11	11.50	11.50	11.32	11.40	130089
2016-01-12	11.37	11.37	11.25	11.29	83401
2016-01-13	11.26	11.29	11.08	11.11	196270
2016-01-14	10.98	11.02	10.90	11.00	103301
2016-01-15	10.89	10.90	10.66	10.85	146571
2016-01-19	10.85	10.85	10.60	10.67	216168
2016-01-20	10.59	10.64	10.32	10.51	318388
2016-01-21	10.57	10.69	10.45	10.57	139561
2016-01-22	10.63	10.81	10.62	10.74	104262
2016-01-25	10.65	10.80	10.61	10.67	158415
2016-01-26	10.65	10.87	10.64	10.87	105647
2016-01-27	10.79	10.91	10.79	10.85	139600
2016-01-28	10.87	10.96	10.87	10.95	105479
2016-01-29	10.93	11.00	10.93	10.96	171001
2016-02-01	10.95	11.12	10.94	11.07	181926
2016-02-02	11.01	11.06	11.00	11.05	66475
2016-02-03	11.06	11.09	11.00	11.05	63316
2016-02-04	11.00	11.11	11.00	11.11	46318
2016-02-05	11.10	11.15	11.00	11.15	104101
2016-02-08	11.03	11.06	10.81	10.84	78514
2016-02-09	10.78	10.88	10.76	10.84	54799
2016-02-10	10.85	10.87	10.80	10.87	46188
2016-02-11	10.71	10.72	10.58	10.62	63987
2016-02-12	10.65	10.85	10.62	10.85	81639
2016-02-16	10.84	10.91	10.78	10.89	216781
2016-02-17	10.92	10.97	10.82	10.95	221857
2016-02-18	10.93	11.04	10.89	10.89	116729
2016-02-19	10.95	10.99	10.88	10.99	124228
2016-02-22	11.07	11.17	11.02	11.16	186735
2016-02-23	11.12	11.18	11.06	11.15	95245
2016-02-24	11.09	11.22	11.07	11.20	181563
2016-02-25	11.19	11.23	11.16	11.22	101162
2016-02-26	11.23	11.29	11.20	11.29	56180
2016-02-29	11.25	11.44	11.25	11.44	160802
2016-03-01	11.50	11.55	11.39	11.55	144597
2016-03-02	11.51	11.55	11.45	11.47	71425
2016-03-03	11.48	11.57	11.46	11.57	72764
2016-03-04	11.54	11.69	11.49	11.68	78121
2016-03-07	11.68	11.71	11.60	11.71	208821
2016-03-08	11.68	11.68	11.63	11.67	33105
2016-03-09	11.71	11.75	11.65	11.72	62079
2016-03-10	11.75	11.82	11.70	11.63	147989
2016-03-11	11.66	11.80	11.66	11.71	80325
2016-03-14	11.71	11.76	11.71	11.75	28563
2016-03-15	11.70	11.73	11.67	11.70	76939
2016-03-16	11.71	11.80	11.71	11.80	60132
2016-03-17	11.78	11.92	11.78	11.89	53644
2016-03-18	11.93	12.00	11.91	11.97	286774
2016-03-21	12.00	12.07	11.96	12.07	201740
2016-03-22	12.05	12.15	12.03	12.13	162097
2016-03-23	12.16	12.18	12.08	12.18	177971
2016-03-24	12.12	12.12	12.02	12.11	69554
2016-03-28	12.07	12.07	11.91	11.91	75442
2016-03-29	11.94	11.98	11.91	11.93	62224
2016-03-30	11.95	12.07	11.93	12.07	72512
2016-03-31	12.03	12.14	12.03	12.22	156502
2016-04-01	12.22	12.22	12.12	12.21	136091
2016-04-04	12.17	12.21	12.00	12.04	100368
2016-04-05	12.01	12.08	12.00	12.02	94537
2016-04-06	12.07	12.11	11.99	12.09	116556
2016-04-07	12.03	12.09	11.99	12.09	43819
2016-04-08	12.10	12.14	12.07	12.10	109707
2016-04-11	12.05	12.05	11.95	11.95	75175
2016-04-12	11.98	12.00	11.95	11.95	81134
2016-04-13	12.01	12.09	11.98	12.02	121404
2016-04-14	12.01	12.06	12.00	12.06	52024
2016-04-15	12.06	12.08	12.01	12.08	76446
2016-04-18	12.05	12.19	12.03	12.19	59211
2016-04-19	12.15	12.26	12.15	12.26	65616
2016-04-20	12.29	12.33	12.29	12.31	255850
2016-04-21	12.33	12.35	12.27	12.35	87831
2016-04-22	12.32	12.44	12.30	12.44	300492
2016-04-25	12.38	12.38	12.26	12.35	80879
2016-04-26	12.37	12.41	12.33	12.41	93880
2016-04-27	12.40	12.47	12.39	12.46	89020
2016-04-28	12.41	12.54	12.41	12.44	58586
2016-04-29	12.44	12.58	12.44	12.57	127819
2016-05-02	12.56	12.59	12.48	12.51	87077
2016-05-03	12.48	12.56	12.44	12.47	77695
2016-05-04	12.45	12.47	12.40	12.45	45782
2016-05-05	12.42	12.44	12.36	12.38	59868
2016-05-06	12.37	12.40	12.35	12.40	49680
2016-05-09	12.36	12.40	12.31	12.38	51384
2016-05-10	12.38	12.43	12.37	12.42	124382
2016-05-11	12.42	12.55	12.39	12.44	163538
2016-05-12	12.36	12.42	12.34	12.35	63328
2016-05-13	12.35	12.41	12.34	12.36	96875
2016-05-16	12.34	12.39	12.31	12.36	59096
2016-05-17	12.36	12.37	12.30	12.35	55281
2016-05-18	12.32	12.37	12.31	12.36	79100
2016-05-19	12.29	12.32	12.17	12.22	98041
2016-05-20	12.22	12.29	12.22	12.26	66593
2016-05-23	12.24	12.33	12.24	12.26	48461
2016-05-24	12.28	12.33	12.28	12.29	91504
2016-05-25	12.29	12.36	12.28	12.34	63444
2016-05-26	12.37	12.37	12.29	12.37	92514
2016-05-27	12.39	12.43	12.31	12.31	87400
2016-05-31	12.34	12.40	12.27	12.27	102095
2016-06-01	12.34	12.37	12.27	12.33	138755
2016-06-02	12.30	12.39	12.30	12.39	96119
2016-06-03	12.35	12.50	12.35	12.50	86809
2016-06-06	12.50	12.54	12.46	12.49	105790
2016-06-07	12.50	12.56	12.49	12.52	94182
2016-06-08	12.56	12.65	12.54	12.65	109008
2016-06-09	12.60	12.69	12.59	12.67	49515
2016-06-10	12.63	12.70	12.59	12.61	51075
2016-06-13	12.57	12.60	12.46	12.56	107834
2016-06-14	12.52	12.52	12.40	12.41	106361
2016-06-15	12.40	12.45	12.40	12.42	143341
2016-06-16	12.36	12.40	12.35	12.38	78714
2016-06-17	12.36	12.40	12.35	12.35	109276
2016-06-20	12.42	12.51	12.41	12.42	140406
2016-06-21	12.46	12.52	12.45	12.51	131594
2016-06-22	12.54	12.64	12.52	12.56	67268
2016-06-23	12.61	12.68	12.60	12.68	70121
2016-06-24	12.48	12.65	12.35	12.65	202006
2016-06-27	12.60	12.60	12.30	12.30	118404
2016-06-28	12.39	12.57	12.32	12.37	131130
2016-06-29	12.42	12.54	12.42	12.52	155517
2016-06-30	12.56	12.65	12.53	12.65	95661
2016-07-01	12.67	12.70	12.60	12.64	103810
2016-07-05	12.60	12.64	12.59	12.62	85339
2016-07-06	12.60	12.65	12.57	12.62	56566
2016-07-07	12.65	12.71	12.60	12.70	51316
2016-07-08	12.70	12.80	12.66	12.71	78734
2016-07-11	12.76	12.79	12.70	12.75	81060
2016-07-12	12.77	12.82	12.64	12.78	160388
2016-07-13	12.78	12.81	12.72	12.79	129280
2016-07-14	12.79	12.85	12.79	12.84	88994
2016-07-15	12.87	12.88	12.80	12.80	80506
2016-07-18	12.84	12.89	12.82	12.89	113957
2016-07-19	12.83	12.83	12.76	12.77	48444
2016-07-20	12.79	12.91	12.77	12.91	94879
2016-07-21	12.90	12.93	12.86	12.92	83796
2016-07-22	12.90	12.94	12.87	12.94	60811
2016-07-25	12.94	12.98	12.88	12.98	82963
2016-07-26	12.93	12.93	12.84	12.86	68197
2016-07-27	12.90	12.92	12.79	12.85	116216
2016-07-28	12.80	12.89	12.80	12.89	109786
2016-07-29	12.90	12.97	12.85	12.97	145594
2016-08-01	12.93	12.98	12.80	12.80	143747
2016-08-02	12.76	12.86	12.72	12.74	165555
2016-08-03	12.71	12.87	12.71	12.87	112760
2016-08-04	12.83	12.93	12.83	12.86	68492
2016-08-05	12.91	12.94	12.90	12.90	94289
2016-08-08	12.94	12.94	12.86	12.92	176441
2016-08-09	12.91	12.94	12.88	12.91	209448
2016-08-10	12.93	13.03	12.90	12.92	212315
2016-08-11	12.91	13.03	12.91	13.00	165913
2016-08-12	13.03	13.08	13.02	13.06	243557
2016-08-15	13.11	13.15	13.07	13.14	174430
2016-08-16	13.15	13.16	13.08	13.12	180406
2016-08-17	13.14	13.18	13.09	13.12	91431
2016-08-18	13.11	13.16	13.10	13.14	95539
2016-08-19	13.14	13.14	13.07	13.14	132166
2016-08-22	13.12	13.12	13.06	13.06	58238
2016-08-23	13.10	13.14	13.06	13.08	113949
2016-08-24	13.11	13.12	13.05	13.10	165414
2016-08-25	13.06	13.10	13.06	13.07	75061
2016-08-26	13.08	13.14	13.07	13.12	129581
2016-08-29	13.15	13.17	13.09	13.10	58978
2016-08-30	13.13	13.17	13.00	13.03	100544
2016-08-31	13.00	13.12	13.00	13.06	128408
2016-09-01	13.10	13.12	13.02	13.02	124808
2016-09-02	13.02	13.13	13.02	13.13	152641
2016-09-06	13.12	13.12	13.07	13.08	96402
2016-09-07	13.10	13.25	13.09	13.22	131610
2016-09-08	13.22	13.22	13.13	13.16	76018
2016-09-09	13.13	13.13	12.92	12.98	145452
2016-09-12	12.90	12.90	12.72	12.79	203589
2016-09-13	12.71	12.78	12.47	12.56	226361
2016-09-14	12.53	12.67	12.53	12.65	181730
2016-09-15	12.65	12.72	12.63	12.69	116561
2016-09-16	12.67	12.70	12.61	12.67	139716
2016-09-19	12.66	12.74	12.63	12.70	120280
2016-09-20	12.72	12.77	12.71	12.75	97426
2016-09-21	12.75	12.87	12.75	12.86	90919
2016-09-22	12.91	12.98	12.89	12.96	71722
2016-09-23	12.95	13.15	12.94	13.00	119857
2016-09-26	12.98	13.00	12.86	12.93	79486
2016-09-27	12.89	13.02	12.89	12.91	80878
2016-09-28	12.91	13.09	12.91	13.08	89794
2016-09-29	13.02	13.05	12.91	12.91	96501
2016-09-30	12.96	13.03	12.94	12.97	108150
2016-10-03	13.00	13.06	12.97	13.06	79629
2016-10-04	13.02	13.03	12.91	12.95	114753
2016-10-05	12.97	12.98	12.93	12.97	65352
2016-10-06	12.98	12.98	12.91	12.95	59556
2016-10-07	12.93	12.97	12.89	12.97	41774
2016-10-10	12.97	13.01	12.91	12.91	81697
2016-10-11	12.91	12.94	12.83	12.89	100308
2016-10-12	12.84	12.87	12.81	12.72	87709
2016-10-13	12.63	12.73	12.62	12.69	162738
2016-10-14	12.73	12.79	12.71	12.74	77675
2016-10-17	12.74	12.76	12.64	12.66	141572
2016-10-18	12.73	12.78	12.67	12.73	263670
2016-10-19	12.78	12.91	12.75	12.91	197279
2016-10-20	12.90	12.90	12.84	12.89	187562
2016-10-21	12.84	12.93	12.84	12.91	93000
2016-10-24	12.99	13.00	12.94	12.95	155880
2016-10-25	12.98	12.98	12.91	12.92	86000
2016-10-26	12.91	12.95	12.90	12.90	56008
2016-10-27	12.94	12.94	12.80	12.80	124545
2016-10-28	12.86	12.89	12.79	12.81	125578
2016-10-31	12.86	12.86	12.66	12.66	135080
2016-11-01	12.75	12.78	12.66	12.66	126355
2016-11-02	12.65	12.68	12.54	12.54	143652
2016-11-03	12.56	12.58	12.43	12.45	95264
2016-11-04	12.48	12.52	12.39	12.42	90377
2016-11-07	12.49	12.57	12.47	12.50	130243
2016-11-08	12.53	12.58	12.46	12.58	125656
2016-11-09	12.39	12.54	12.39	12.45	149453
2016-11-10	12.49	12.49	12.15	12.19	244442
2016-11-11	12.17	12.17	12.04	12.08	119319
2016-11-14	11.95	11.98	11.79	11.91	160932
2016-11-15	11.91	12.17	11.91	12.17	132239
2016-11-16	12.17	12.19	12.06	12.18	100074
2016-11-17	12.18	12.25	12.10	12.10	97856
2016-11-18	12.14	12.21	12.14	12.20	106867
2016-11-21	12.24	12.30	12.23	12.30	88769
2016-11-22	12.30	12.37	12.28	12.36	125682
2016-11-23	12.39	12.54	12.32	12.37	195764
2016-11-25	12.38	12.42	12.32	12.41	94311
2016-11-28	12.45	12.48	12.38	12.44	231818
2016-11-29	12.45	12.47	12.40	12.46	188358
2016-11-30	12.47	12.48	12.41	12.41	197635
2016-12-01	12.42	12.46	12.35	12.38	139069
2016-12-02	12.38	12.49	12.38	12.49	114294
2016-12-05	12.51	12.51	12.44	12.49	61350
2016-12-06	12.47	12.58	12.46	12.58	149684
2016-12-07	12.53	12.67	12.53	12.61	144166
2016-12-08	12.63	12.66	12.57	12.66	111840
2016-12-09	12.64	12.71	12.64	12.71	103714
2016-12-12	12.65	12.67	12.59	12.61	177902
2016-12-13	12.65	12.69	12.62	12.66	146742
2016-12-14	12.66	12.74	12.63	12.65	186574
2016-12-15	12.61	12.67	12.61	12.67	82451
2016-12-16	12.72	12.72	12.60	12.69	166233
2016-12-19	12.71	12.71	12.62	12.67	158543
2016-12-20	12.70	12.70	12.61	12.65	156768
2016-12-21	12.62	12.69	12.61	12.67	179100
2016-12-22	12.69	12.72	12.62	12.67	154206
2016-12-23	12.69	12.71	12.64	12.64	120196
2016-12-27	12.68	12.74	12.67	12.70	76331
2016-12-28	12.74	12.84	12.72	12.84	203121
2016-12-29	12.80	12.85	12.73	12.83	136303
2016-12-30	12.85	12.88	12.78	12.83	256685
2017-01-03	12.89	12.91	12.84	12.90	192542
2017-01-04	12.90	12.98	12.86	12.98	228132
2017-01-05	12.89	12.99	12.89	12.94	217000
2017-01-06	12.98	13.00	12.90	12.96	143481
2017-01-09	12.97	12.97	12.90	12.97	170418
2017-01-10	12.98	12.98	12.91	12.95	111899
2017-01-11	12.96	13.04	12.91	12.95	161041
2017-01-12	12.96	13.00	12.93	12.94	116717
2017-01-13	12.98	13.08	12.96	13.08	148732
2017-01-17	13.06	13.08	12.96	12.96	108465
2017-01-18	12.99	13.00	12.90	12.92	115247
2017-01-19	12.95	12.95	12.85	12.92	176293
2017-01-20	12.90	12.94	12.85	12.87	86362
2017-01-23	12.92	12.99	12.89	12.92	100122
2017-01-24	12.97	13.09	12.93	13.09	114059
2017-01-25	13.13	13.14	13.09	13.14	93955
2017-01-26	13.14	13.14	13.06	13.14	87702
2017-01-27	13.17	13.17	13.10	13.13	123456
2017-01-30	13.11	13.14	13.08	13.10	163669
2017-01-31	13.11	13.21	13.04	13.21	214478
2017-02-01	13.21	13.23	13.12	13.18	92669
2017-02-02	13.18	13.20	13.12	13.12	93955
2017-02-03	13.13	13.20	13.12	13.17	189967
2017-02-06	13.16	13.19	13.14	13.14	102841
2017-02-07	13.16	13.24	13.15	13.24	71185
2017-02-08	13.24	13.27	13.21	13.21	79911
2017-02-09	13.24	13.28	13.20	13.21	100403
2017-02-10	13.26	13.26	13.19	13.23	88578
2017-02-13	13.18	13.23	13.11	13.11	131937
2017-02-14	13.15	13.22	13.09	13.13	103033
2017-02-15	13.16	13.22	13.14	13.22	75844
2017-02-16	13.20	13.20	13.15	13.15	118756
2017-02-17	13.15	13.20	13.08	13.14	78204
2017-02-21	13.14	13.19	13.10	13.16	108290
2017-02-22	13.13	13.20	13.10	13.20	117035
2017-02-23	13.20	13.23	13.16	13.21	82578
2017-02-24	13.21	13.28	13.17	13.28	100629
2017-02-27	13.25	13.32	13.23	13.25	76692
2017-02-28	13.28	13.40	13.25	13.40	109815
2017-03-01	13.40	13.42	13.37	13.39	85042
2017-03-02	13.38	13.48	13.31	13.34	106594
2017-03-03	13.38	13.38	13.29	13.33	73299
2017-03-06	13.32	13.32	13.23	13.27	137728
2017-03-07	13.25	13.27	13.22	13.27	85569
2017-03-08	13.26	13.26	13.13	13.15	116589
2017-03-09	13.17	13.17	12.96	13.05	199983
2017-03-10	13.06	13.12	13.03	13.06	250841
2017-03-13	13.07	13.07	13.01	13.07	111868
2017-03-14	13.00	13.03	12.98	13.01	79746
2017-03-15	13.07	13.19	12.98	13.19	99518
2017-03-16	13.22	13.22	13.11	13.17	77986
2017-03-17	13.19	13.27	13.18	13.27	65922
2017-03-20	13.27	13.35	13.22	13.35	92308
2017-03-21	13.32	13.34	13.23	13.26	103692
2017-03-22	13.23	13.38	13.18	13.33	121354
2017-03-23	13.32	13.39	13.27	13.32	107559
2017-03-24	13.35	13.38	13.32	13.37	60877
2017-03-27	13.30	13.36	13.24	13.30	66896
2017-03-28	13.31	13.34	13.29	13.29	82524
2017-03-29	13.32	13.36	13.25	13.36	114455
2017-03-30	13.32	13.34	13.28	13.28	97958
2017-03-31	13.31	13.37	13.30	13.33	125406
2017-04-03	13.36	13.37	13.33	13.37	88099
2017-04-04	13.28	13.33	13.26	13.29	207991
2017-04-05	13.33	13.39	13.33	13.37	82129
2017-04-06	13.32	13.33	13.28	13.31	116469
2017-04-07	13.32	13.36	13.27	13.36	79979
2017-04-10	13.36	13.44	13.36	13.40	91275
2017-04-11	13.41	13.47	13.38	13.44	87814
2017-04-12	13.46	13.46	13.41	13.30	96098
2017-04-13	13.35	13.37	13.31	13.33	93479
2017-04-17	13.36	13.38	13.30	13.33	103043
2017-04-18	13.30	13.34	13.29	13.34	85260
2017-04-19	13.35	13.38	13.25	13.37	204972
2017-04-20	13.36	13.57	13.30	13.56	167844
2017-04-21	13.48	13.50	13.42	13.44	119011
2017-04-24	13.57	13.60	13.37	13.45	102062
2017-04-25	13.45	13.51	13.42	13.43	118109
2017-04-26	13.47	13.50	13.45	13.46	100596
2017-04-27	13.47	13.52	13.45	13.50	113301
2017-04-28	13.54	13.61	13.46	13.61	146965
2017-05-01	13.62	13.62	13.55	13.56	158694
2017-05-02	13.56	13.58	13.53	13.56	80214
2017-05-03	13.57	13.60	13.55	13.58	168270
2017-05-04	13.57	13.57	13.46	13.50	113031
2017-05-05	13.52	13.53	13.49	13.51	66897
2017-05-08	13.53	13.56	13.49	13.54	111689
2017-05-09	13.56	13.56	13.51	13.51	94000
2017-05-10	13.54	13.55	13.50	13.52	74765
2017-05-11	13.50	13.52	13.49	13.50	126327
2017-05-12	13.52	13.52	13.42	13.51	157278
2017-05-15	13.51	13.59	13.51	13.46	191030
2017-05-16	13.56	13.62	13.48	13.53	151156
2017-05-17	13.49	13.54	13.37	13.39	298596
2017-05-18	13.38	13.43	13.32	13.37	155715
2017-05-19	13.45	13.50	13.33	13.39	226852
2017-05-22	13.43	13.43	13.33	13.37	181169
2017-05-23	13.40	13.40	13.34	13.38	143411
2017-05-24	13.42	13.42	13.37	13.40	163672
2017-05-25	13.39	13.43	13.37	13.40	125065
2017-05-26	13.41	13.41	13.36	13.40	96795
2017-05-30	13.40	13.42	13.37	13.42	90841
2017-05-31	13.40	13.42	13.39	13.39	129202
2017-06-01	13.46	13.48	13.38	13.40	237290
2017-06-02	13.40	13.43	13.39	13.41	136830
2017-06-05	13.45	13.55	13.41	13.50	190994
2017-06-06	13.48	13.55	13.48	13.55	230527
2017-06-07	13.57	13.57	13.50	13.53	106597
2017-06-08	13.49	13.53	13.47	13.51	120147
2017-06-09	13.55	13.55	13.45	13.52	105064
2017-06-12	13.41	13.42	13.36	13.40	86587
2017-06-13	13.46	13.47	13.41	13.44	68379
2017-06-14	13.47	13.51	13.44	13.50	149680
2017-06-15	13.46	13.52	13.43	13.45	114661
2017-06-16	13.50	13.50	13.42	13.46	178169
2017-06-19	13.47	13.51	13.46	13.50	87235
2017-06-20	13.51	13.52	13.47	13.48	254632
2017-06-21	13.52	13.52	13.40	13.41	181516
2017-06-22	13.49	13.49	13.40	13.46	175223
2017-06-23	13.46	13.51	13.43	13.51	182987
2017-06-26	13.55	13.55	13.42	13.48	93202
2017-06-27	13.49	13.49	13.36	13.39	150414
2017-06-28	13.46	13.46	13.40	13.45	101891
2017-06-29	13.42	13.45	13.36	13.42	108711
2017-06-30	13.46	13.46	13.35	13.35	212826
2017-07-03	13.42	13.49	13.40	13.49	110552
2017-07-05	13.53	13.53	13.37	13.40	159651
2017-07-06	13.39	13.39	13.29	13.31	115727
2017-07-07	13.29	13.35	13.29	13.31	84859
2017-07-10	13.30	13.35	13.30	13.34	103840
2017-07-11	13.35	13.41	13.32	13.34	183382
2017-07-12	13.36	13.39	13.33	13.24	254905
2017-07-13	13.31	13.31	13.25	13.28	104679
2017-07-14	13.29	13.38	13.29	13.36	163540
2017-07-17	13.36	13.40	13.34	13.37	71730
2017-07-18	13.41	13.41	13.35	13.38	81471
2017-07-19	13.42	13.42	13.40	13.41	216677
2017-07-20	13.47	13.47	13.42	13.44	143650
2017-07-21	13.50	13.50	13.42	13.47	127218
2017-07-24	13.60	13.60	13.43	13.44	151585
2017-07-25	13.45	13.50	13.40	13.40	175753
2017-07-26	13.49	13.50	13.41	13.45	265182
2017-07-27	13.47	13.54	13.44	13.53	305943
2017-07-28	13.55	13.56	13.50	13.51	204858
2017-07-31	13.57	13.59	13.52	13.59	181450
2017-08-01	13.65	13.65	13.56	13.56	112045
2017-08-02	13.60	13.60	13.55	13.55	86959
2017-08-03	13.59	13.60	13.53	13.60	286197
2017-08-04	13.63	13.63	13.51	13.53	78888
2017-08-07	13.55	13.56	13.46	13.49	178336
2017-08-08	13.49	13.53	13.42	13.53	115003
2017-08-09	13.51	13.51	13.34	13.37	203744
2017-08-10	13.42	13.42	13.12	13.04	254655
2017-08-11	13.15	13.25	13.02	13.20	121357
2017-08-14	13.34	13.34	13.25	13.27	124169
2017-08-15	13.24	13.26	13.22	13.24	185952
2017-08-16	13.31	13.31	13.22	13.29	232141
2017-08-17	13.29	13.30	13.20	13.21	96447
2017-08-18	13.23	13.27	13.19	13.25	206532
2017-08-21	13.31	13.31	13.22	13.25	84172
2017-08-22	13.29	13.29	13.26	13.29	55436
2017-08-23	13.30	13.32	13.28	13.32	77076
2017-08-24	13.38	13.38	13.30	13.34	87240
2017-08-25	13.37	13.37	13.31	13.36	51391
2017-08-28	13.38	13.38	13.35	13.35	78541
2017-08-29	13.37	13.37	13.33	13.35	90058
2017-08-30	13.37	13.38	13.35	13.38	65856
2017-08-31	13.36	13.42	13.35	13.35	125637
2017-09-01	13.34	13.44	13.34	13.44	140073
2017-09-05	13.44	13.47	13.33	13.37	154797
2017-09-06	13.41	13.41	13.32	13.36	88232
2017-09-07	13.39	13.40	13.33	13.33	139856
2017-09-08	13.38	13.40	13.31	13.34	221697
2017-09-11	13.37	13.45	13.36	13.33	267922
2017-09-12	13.36	13.36	13.25	13.30	220685
2017-09-13	13.27	13.32	13.27	13.29	233465
2017-09-14	13.32	13.32	13.28	13.31	59816
2017-09-15	13.30	13.34	13.30	13.32	138454
2017-09-18	13.35	13.35	13.30	13.34	106867
2017-09-19	13.31	13.34	13.30	13.30	125833
2017-09-20	13.33	13.33	13.27	13.28	83877
2017-09-21	13.35	13.35	13.27	13.31	158086
2017-09-22	13.32	13.35	13.31	13.34	127339
2017-09-25	13.37	13.37	13.34	13.36	85096
2017-09-26	13.37	13.42	13.35	13.35	147397
2017-09-27	13.37	13.38	13.35	13.38	113157
2017-09-28	13.38	13.39	13.33	13.39	114859
2017-09-29	13.43	13.44	13.39	13.42	173300
2017-10-02	13.49	13.49	13.40	13.40	174058
2017-10-03	13.42	13.44	13.35	13.40	261255
2017-10-04	13.41	13.41	13.32	13.36	143405
2017-10-05	13.36	13.40	13.35	13.36	117016
2017-10-06	13.40	13.40	13.29	13.35	211372
2017-10-09	13.38	13.39	13.27	13.29	3334991
2017-10-10	13.31	13.32	13.27	13.30	196866
2017-10-11	13.33	13.37	13.28	13.32	182186
2017-10-12	13.32	13.35	13.28	13.21	184549
2017-10-13	13.26	13.26	13.17	13.24	88408
2017-10-16	13.25	13.35	13.24	13.35	154525
2017-10-17	13.36	13.36	13.29	13.34	110284
2017-10-18	13.36	13.36	13.25	13.26	122056
2017-10-19	13.29	13.29	13.20	13.22	146521
2017-10-20	13.26	13.31	13.21	13.31	94663
2017-10-23	13.31	13.32	13.27	13.29	101959
2017-10-24	13.32	13.32	13.23	13.26	100913
2017-10-25	13.26	13.26	13.09	13.09	77264
2017-10-26	13.19	13.19	13.10	13.15	74542
2017-10-27	13.20	13.20	13.07	13.15	105140
2017-10-30	13.18	13.18	13.08	13.09	114363
2017-10-31	13.10	13.12	13.05	13.05	129284
2017-11-01	13.10	13.14	12.99	13.05	332825
2017-11-02	13.04	13.05	13.00	13.01	111970
2017-11-03	13.05	13.05	12.99	13.03	139018
2017-11-06	13.07	13.13	13.00	13.13	156719
2017-11-07	13.14	13.15	13.11	13.13	191359
2017-11-08	13.17	13.17	13.07	13.11	94393
2017-11-09	13.11	13.11	13.01	13.11	102876
2017-11-10	13.12	13.12	13.02	13.05	67565
2017-11-13	13.05	13.05	12.92	12.91	139069
2017-11-14	12.95	12.95	12.70	12.76	140920
2017-11-15	12.76	12.76	12.66	12.68	122430
2017-11-16	12.75	12.83	12.68	12.80	112670
2017-11-17	12.81	12.95	12.78	12.95	101889
2017-11-20	12.94	12.94	12.82	12.90	83018
2017-11-21	12.91	12.93	12.88	12.91	74889
2017-11-22	12.94	12.96	12.88	12.94	89048
2017-11-24	12.93	13.06	12.90	13.06	38010
2017-11-27	13.10	13.10	12.90	12.94	139626
2017-11-28	13.02	13.02	12.92	13.00	63904
2017-11-29	13.00	13.05	12.94	12.97	118640
2017-11-30	12.99	13.04	12.87	12.87	115015
2017-12-01	12.96	12.99	12.91	12.99	111558
2017-12-04	12.97	13.03	12.95	13.03	94401
2017-12-05	13.03	13.05	13.01	13.05	64539
2017-12-06	13.05	13.10	13.03	13.10	78139
2017-12-07	13.16	13.16	13.01	13.09	93211
2017-12-08	13.07	13.07	13.00	13.07	79469
2017-12-11	13.07	13.08	13.04	12.96	118427
2017-12-12	13.04	13.04	12.92	12.94	126136
2017-12-13	12.95	12.98	12.84	12.95	160393
2017-12-14	12.92	12.96	12.86	12.95	108015
2017-12-15	13.01	13.01	12.95	12.98	127638
2017-12-18	12.96	13.04	12.96	13.02	143846
2017-12-19	13.01	13.05	12.99	13.02	165399
2017-12-20	13.02	13.03	12.98	13.01	267882
2017-12-21	13.00	13.05	12.98	12.98	170762
2017-12-22	13.03	13.06	13.01	13.03	184777
2017-12-26	13.03	13.08	13.00	13.08	208064
2017-12-27	13.03	13.06	13.00	13.02	124582
2017-12-28	13.00	13.05	12.97	13.00	200485
2017-12-29	13.01	13.08	13.00	13.06	187550
2018-01-02	13.15	13.15	12.84	12.84	1043302
2018-01-03	12.93	13.07	12.92	12.97	1083761
2018-01-04	13.04	13.10	12.96	12.96	1047890
2018-01-05	13.04	13.11	13.01	13.10	265459
2018-01-08	13.16	13.19	13.10	13.18	220808
2018-01-09	13.29	13.29	13.16	13.19	262070
2018-01-10	13.17	13.17	13.09	13.14	213515
2018-01-11	13.24	13.24	13.11	13.12	194672
2018-01-12	13.10	13.22	13.10	13.19	269121
2018-01-16	13.19	13.20	13.12	13.15	255825
2018-01-17	13.22	13.22	13.13	13.14	184025
2018-01-18	13.14	13.16	13.04	13.07	160813
2018-01-19	13.12	13.15	13.06	13.11	188903
2018-01-22	13.18	13.23	13.13	13.15	169413
2018-01-23	13.17	13.21	13.15	13.19	277847
2018-01-24	13.26	13.26	13.19	13.20	385634
2018-01-25	13.26	13.26	13.19	13.23	236255
2018-01-26	13.29	13.29	13.18	13.24	256493
2018-01-29	13.22	13.24	13.11	13.18	186642
2018-01-30	13.06	13.10	12.98	13.03	331493
2018-01-31	13.09	13.12	12.95	13.06	244822
2018-02-01	13.10	13.19	13.08	13.18	209638
2018-02-02	13.07	13.16	13.07	13.09	236536
2018-02-05	13.07	13.11	12.86	12.91	240959
2018-02-06	12.84	13.00	12.84	12.98	234449
2018-02-07	13.00	13.17	12.98	13.16	148504
2018-02-08	13.14	13.14	12.96	13.02	137762
2018-02-09	13.00	13.05	12.86	13.02	95310
2018-02-12	13.18	13.18	13.03	13.00	111073
2018-02-13	12.95	13.05	12.94	13.00	373880
2018-02-14	12.92	12.96	12.83	12.84	248741
2018-02-15	12.91	12.98	12.90	12.96	86853
2018-02-16	12.96	13.00	12.92	13.00	106042
2018-02-20	13.03	13.03	12.96	12.98	67585
2018-02-21	13.02	13.06	13.00	13.00	79154
2018-02-22	13.03	13.03	12.97	12.97	143305
2018-02-23	13.02	13.03	12.95	13.01	545353
2018-02-26	13.06	13.07	13.02	13.02	125174
2018-02-27	13.07	13.07	12.95	12.95	228208
2018-02-28	12.97	13.01	12.95	12.96	359570
2018-03-01	12.95	13.06	12.91	12.95	337872
2018-03-02	12.96	13.05	12.95	13.04	114257
2018-03-05	13.03	13.06	13.01	13.06	106326
2018-03-06	13.06	13.09	13.04	13.07	122331
2018-03-07	13.05	13.07	13.01	13.02	57853
2018-03-08	13.07	13.08	13.04	13.05	61761
2018-03-09	13.13	13.15	13.09	13.12	94109
2018-03-12	13.14	13.14	13.07	13.02	148169
2018-03-13	13.10	13.12	12.98	13.00	111415
2018-03-14	13.07	13.07	13.03	13.06	54328
2018-03-15	13.07	13.08	13.03	13.07	53872
2018-03-16	13.09	13.09	13.00	13.06	98148
2018-03-19	13.03	13.03	12.92	12.94	81062
2018-03-20	12.97	12.97	12.90	12.91	94622
2018-03-21	12.91	12.94	12.87	12.88	91099
2018-03-22	12.88	12.94	12.82	12.86	87399
2018-03-23	12.88	12.89	12.83	12.83	83095
2018-03-26	12.92	12.93	12.86	12.93	91997
2018-03-27	12.92	12.97	12.89	12.97	80656
2018-03-28	12.90	12.98	12.87	12.97	90954
2018-03-29	12.98	13.07	12.98	13.05	101389
2018-04-02	13.20	13.20	13.01	13.09	119267
2018-04-03	13.13	13.14	13.04	13.10	103119
2018-04-04	13.08	13.08	12.98	13.01	173116
2018-04-05	13.06	13.07	13.01	13.06	77975
2018-04-06	13.19	13.19	13.10	13.12	130433
2018-04-09	13.10	13.16	13.10	13.15	77497
2018-04-10	13.19	13.19	13.11	13.18	70275
2018-04-11	13.16	13.18	13.14	13.18	136748
2018-04-12	13.19	13.19	13.13	13.03	85616
2018-04-13	13.05	13.06	13.00	13.06	73144
2018-04-16	13.10	13.10	13.00	13.10	77462
2018-04-17	13.20	13.20	13.04	13.08	135048
2018-04-18	13.07	13.08	13.04	13.06	135540
2018-04-19	13.04	13.07	13.02	13.07	60398
2018-04-20	13.08	13.08	12.99	13.02	77990
2018-04-23	13.08	13.08	12.97	12.99	91312
2018-04-24	13.03	13.03	12.93	12.95	99290
2018-04-25	12.99	13.07	12.90	12.96	252240
2018-04-26	13.01	13.02	12.91	12.98	153829
2018-04-27	12.94	12.99	12.92	12.92	103068
2018-04-30	12.96	12.99	12.95	12.96	91729
2018-05-01	13.01	13.06	12.96	13.01	199957
2018-05-02	13.05	13.06	12.99	13.00	116435
2018-05-03	13.02	13.02	12.92	12.92	231939
2018-05-04	12.92	12.96	12.92	12.93	59113
2018-05-07	12.94	12.96	12.92	12.95	77587
2018-05-08	12.97	12.97	12.92	12.96	83519
2018-05-09	12.95	12.95	12.89	12.92	165367
2018-05-10	12.91	12.93	12.89	12.90	105765
2018-05-11	12.90	12.92	12.87	12.89	99549
2018-05-14	12.83	12.87	12.81	12.84	72013
2018-05-15	12.87	12.88	12.78	12.87	169767
2018-05-16	12.86	12.87	12.77	12.78	91869
2018-05-17	12.81	12.81	12.72	12.74	137721
2018-05-18	12.72	12.77	12.72	12.72	40003
2018-05-21	12.76	12.78	12.71	12.78	86832
2018-05-22	12.78	12.78	12.73	12.74	80341
2018-05-23	12.71	12.73	12.70	12.72	116065
2018-05-24	12.74	12.76	12.70	12.76	114239
2018-05-25	12.77	12.77	12.67	12.73	198308
2018-05-29	12.71	12.73	12.71	12.72	61179
2018-05-30	12.74	12.75	12.70	12.74	87576
2018-05-31	12.78	12.78	12.72	12.77	76718
2018-06-01	12.85	12.85	12.75	12.75	122861
2018-06-04	12.76	12.83	12.76	12.83	72835
2018-06-05	12.85	12.85	12.76	12.78	120244
2018-06-06	12.82	12.82	12.76	12.78	135060
2018-06-07	12.77	12.79	12.73	12.76	118267
2018-06-08	12.78	12.79	12.73	12.74	72258
2018-06-11	12.79	12.81	12.77	12.70	93704
2018-06-12	12.73	12.76	12.65	12.69	61197
2018-06-13	12.73	12.73	12.62	12.63	58801
2018-06-14	12.71	12.71	12.59	12.62	109314
2018-06-15	12.60	12.62	12.55	12.59	102450
2018-06-18	12.54	12.56	12.51	12.55	112058
2018-06-19	12.54	12.59	12.52	12.59	112122
2018-06-20	12.60	12.62	12.57	12.60	77473
2018-06-21	12.62	12.62	12.58	12.59	59617
2018-06-22	12.62	12.62	12.57	12.60	67033
2018-06-25	12.62	12.62	12.55	12.57	122388
2018-06-26	12.59	12.60	12.56	12.60	83830
2018-06-27	12.60	12.61	12.57	12.60	61242
2018-06-28	12.61	12.61	12.48	12.50	195696
2018-06-29	12.52	12.54	12.48	12.48	150691
2018-07-02	12.48	12.50	12.44	12.44	127059
2018-07-03	12.45	12.52	12.45	12.52	83494
2018-07-05	12.46	12.54	12.42	12.54	90125
2018-07-06	12.58	12.58	12.52	12.58	124895
2018-07-09	12.58	12.61	12.57	12.61	103541
2018-07-10	12.60	12.62	12.59	12.60	150224
2018-07-11	12.60	12.62	12.57	12.60	131377
2018-07-12	12.62	12.64	12.59	12.52	144438
2018-07-13	12.54	12.54	12.49	12.50	148469
2018-07-16	12.53	12.54	12.24	12.30	471247
2018-07-17	12.32	12.43	12.31	12.43	126009
2018-07-18	12.48	12.48	12.40	12.44	190837
2018-07-19	12.42	12.49	12.42	12.49	96307
2018-07-20	12.48	12.50	12.47	12.48	75058
2018-07-23	12.51	12.54	12.48	12.52	87365
2018-07-24	12.56	12.58	12.53	12.58	100295
2018-07-25	12.61	12.61	12.53	12.54	57002
2018-07-26	12.57	12.62	12.55	12.62	107583
2018-07-27	12.62	12.62	12.59	12.61	61023
2018-07-30	12.63	12.65	12.62	12.63	165186
2018-07-31	12.65	12.69	12.61	12.66	137292
2018-08-01	12.70	12.70	12.63	12.66	104836
2018-08-02	12.63	12.67	12.61	12.65	99673
2018-08-03	12.67	12.67	12.62	12.63	196423
2018-08-06	12.65	12.70	12.65	12.68	120262
2018-08-07	12.71	12.71	12.67	12.69	73964
2018-08-08	12.68	12.71	12.67	12.70	57478
2018-08-09	12.70	12.73	12.66	12.73	99995
2018-08-10	12.57	12.65	12.57	12.60	104134
2018-08-13	12.63	12.67	12.62	12.55	188807
2018-08-14	12.58	12.61	12.57	12.57	69732
2018-08-15	12.55	12.58	12.54	12.55	103457
2018-08-16	12.55	12.60	12.55	12.58	74187
2018-08-17	12.60	12.60	12.56	12.56	62475
2018-08-20	12.56	12.58	12.55	12.57	92201
2018-08-21	12.56	12.58	12.56	12.57	81750
2018-08-22	12.55	12.58	12.55	12.57	71094
2018-08-23	12.57	12.59	12.52	12.52	104135
2018-08-24	12.57	12.58	12.56	12.58	49536
2018-08-27	12.58	12.59	12.50	12.53	98248
2018-08-28	12.55	12.57	12.55	12.55	106489
2018-08-29	12.54	12.58	12.53	12.53	65345
2018-08-30	12.59	12.60	12.50	12.53	115640
2018-08-31	12.52	12.54	12.47	12.49	103670
2018-09-04	12.55	12.55	12.48	12.48	140530
2018-09-05	12.55	12.55	12.41	12.41	98992
2018-09-06	12.47	12.47	12.35	12.41	201961
2018-09-07	12.37	12.41	12.35	12.41	183953
2018-09-10	12.37	12.40	12.36	12.38	141264
2018-09-11	12.42	12.44	12.35	12.41	151218
2018-09-12	12.48	12.48	12.40	12.41	144989
2018-09-13	12.48	12.49	12.45	12.38	116459
2018-09-14	12.38	12.42	12.31	12.36	95505
2018-09-17	12.39	12.39	12.31	12.31	104464
2018-09-18	12.31	12.34	12.30	12.30	121756
2018-09-19	12.30	12.32	12.29	12.30	111482
2018-09-20	12.33	12.34	12.30	12.34	120030
2018-09-21	12.34	12.35	12.31	12.31	64900
2018-09-24	12.30	12.34	12.30	12.34	86108
2018-09-25	12.34	12.34	12.27	12.28	108894
2018-09-26	12.27	12.29	12.16	12.16	329828
2018-09-27	12.22	12.25	12.14	12.18	251647
2018-09-28	12.18	12.22	12.10	12.16	228021
2018-10-01	12.22	12.23	12.17	12.18	218801
2018-10-02	12.20	12.28	12.20	12.28	116633
2018-10-03	12.26	12.32	12.24	12.28	102822
2018-10-04	12.31	12.31	12.14	12.16	156237
2018-10-05	12.20	12.20	12.00	12.04	163086
2018-10-08	12.00	12.02	11.95	12.00	125487
2018-10-09	11.95	12.03	11.94	11.98	99684
2018-10-10	11.95	12.00	11.80	11.94	188679
2018-10-11	11.86	11.95	11.83	11.78	138560
2018-10-12	11.89	11.89	11.71	11.73	125306
2018-10-15	11.73	11.86	11.73	11.86	106745
2018-10-16	11.87	11.94	11.85	11.94	107868
2018-10-17	11.94	11.98	11.93	11.98	57185
2018-10-18	11.93	12.05	11.92	11.99	276008
2018-10-19	11.97	12.02	11.75	11.78	198816
2018-10-22	11.70	11.82	11.70	11.72	141884
2018-10-23	11.72	11.78	11.67	11.78	81315
2018-10-24	11.71	11.78	11.71	11.74	105276
2018-10-25	11.79	11.79	11.63	11.66	211354
2018-10-26	11.61	11.70	11.60	11.65	83022
2018-10-29	11.63	11.70	11.60	11.60	145305
2018-10-30	11.57	11.65	11.51	11.51	124637
2018-10-31	11.51	11.59	11.51	11.57	107634
2018-11-01	11.66	11.66	11.57	11.61	177510
2018-11-02	11.60	11.66	11.56	11.56	129777
2018-11-05	11.57	11.65	11.55	11.61	101170
2018-11-06	11.61	11.64	11.60	11.61	67792
2018-11-07	11.65	11.76	11.64	11.76	117477
2018-11-08	11.76	11.86	11.76	11.83	121643
2018-11-09	11.84	11.89	11.79	11.89	111803
2018-11-12	11.85	11.91	11.77	11.73	102962
2018-11-13	11.70	11.73	11.59	11.60	87234
2018-11-14	11.60	11.68	11.54	11.55	99995
2018-11-15	11.54	11.60	11.43	11.48	114691
2018-11-16	11.43	11.47	11.33	11.37	189116
2018-11-19	11.33	11.37	11.27	11.28	149251
2018-11-20	11.23	11.26	11.15	11.26	225997
2018-11-21	11.23	11.31	11.20	11.29	186677
2018-11-23	11.28	11.36	11.28	11.31	55147
2018-11-26	11.37	11.49	11.35	11.47	208385
2018-11-27	11.38	11.45	11.35	11.37	99380
2018-11-28	11.36	11.51	11.35	11.50	165734
2018-11-29	11.50	11.62	11.46	11.61	257883
2018-11-30	11.65	11.68	11.58	11.63	225301
2018-12-03	11.86	11.86	11.69	11.75	156163
2018-12-04	11.75	11.78	11.71	11.75	141375
2018-12-06	11.58	11.61	11.51	11.61	157715
2018-12-07	11.56	11.59	11.50	11.55	99118
2018-12-10	11.53	11.60	11.51	11.57	126724
2018-12-11	11.65	11.65	11.50	11.53	80152
2018-12-12	11.53	11.59	11.41	11.44	206475
2018-12-13	11.43	11.49	11.40	11.36	186461
2018-12-14	11.27	11.33	11.21	11.22	99665
2018-12-17	11.15	11.22	11.08	11.10	153934
2018-12-18	11.07	11.07	10.96	10.99	210808
2018-12-19	11.03	11.03	10.94	10.96	133429
2018-12-20	10.88	10.96	10.46	10.63	348711
2018-12-21	10.57	10.62	10.47	10.51	331898
2018-12-24	10.27	10.63	10.27	10.58	169899
2018-12-26	10.50	10.84	10.50	10.83	284786
2018-12-27	10.65	10.90	10.65	10.88	154004
2018-12-28	10.95	11.09	10.86	10.98	223353
2018-12-31	11.11	11.11	10.93	11.09	286462
2019-01-02	11.06	11.18	11.04	11.17	97024
2019-01-03	11.11	11.31	11.11	11.30	144100
2019-01-04	11.30	11.39	11.26	11.32	157514
2019-01-07	11.39	11.64	11.34	11.62	142969
2019-01-08	11.86	11.89	11.64	11.66	153037
2019-01-09	11.75	11.75	11.66	11.66	168810
2019-01-10	11.64	11.80	11.62	11.68	187942
2019-01-11	11.64	11.75	11.61	11.62	183391
2019-01-14	11.62	11.67	11.61	11.57	76836
2019-01-15	11.67	11.67	11.56	11.58	168083
2019-01-16	11.56	11.67	11.56	11.67	130990
2019-01-17	11.62	11.82	11.58	11.82	151585
2019-01-18	11.78	11.90	11.75	11.75	245171
2019-01-22	11.82	11.83	11.70	11.76	129807
2019-01-23	11.74	11.80	11.64	11.68	131420
2019-01-24	11.68	11.87	11.67	11.68	290813
2019-01-25	11.72	11.77	11.69	11.75	120505
2019-01-28	11.75	11.85	11.72	11.85	101559
2019-01-29	11.90	11.93	11.84	11.92	165969
2019-01-30	11.96	11.96	11.88	11.94	130312
2019-01-31	11.98	12.01	11.93	12.01	98110
2019-02-01	12.11	12.16	12.04	12.12	211772
2019-02-04	12.16	12.18	12.12	12.16	112784
2019-02-05	12.18	12.18	12.09	12.11	122077
2019-02-06	12.14	12.14	12.06	12.06	80845
2019-02-07	12.06	12.06	12.00	12.04	64222
2019-02-08	12.01	12.09	12.01	12.09	74229
2019-02-11	12.11	12.17	12.10	12.16	63006
2019-02-12	12.14	12.18	12.13	12.06	82075
2019-02-13	12.03	12.08	12.03	12.07	103656
2019-02-14	12.05	12.16	12.03	12.12	105111
2019-02-15	12.16	12.16	12.02	12.07	80346
2019-02-19	12.07	12.09	11.96	11.98	125265
2019-02-20	12.02	12.02	11.94	11.97	143453
2019-02-21	12.01	12.01	11.91	12.00	138301
2019-02-22	12.00	12.10	11.98	12.09	115340
2019-02-25	12.14	12.15	12.11	12.13	115603
2019-02-26	12.12	12.13	12.08	12.12	104982
2019-02-27	12.13	12.14	12.09	12.14	89893
2019-02-28	12.14	12.14	12.10	12.14	41960
2019-03-01	12.15	12.20	12.15	12.18	71303
2019-03-04	12.18	12.21	12.13	12.21	102930
2019-03-05	12.17	12.24	12.17	12.23	95179
2019-03-06	12.20	12.23	12.11	12.15	107978
2019-03-07	12.15	12.15	12.08	12.15	98797
2019-03-08	12.13	12.18	12.11	12.07	75381
2019-03-11	12.10	12.17	12.10	12.14	119835
2019-03-12	12.16	12.16	12.06	12.08	173289
2019-03-13	12.13	12.16	12.09	12.11	135120
2019-03-14	12.12	12.12	12.03	12.10	74611
2019-03-15	12.10	12.10	12.05	12.05	100395
2019-03-18	12.09	12.11	12.06	12.10	95231
2019-03-19	12.13	12.13	12.07	12.09	73027
2019-03-20	12.09	12.17	12.08	12.14	77901
2019-03-21	12.14	12.20	12.13	12.18	82950
2019-03-22	12.18	12.23	12.17	12.23	91552
2019-03-25	12.21	12.25	12.17	12.22	180131
2019-03-26	12.22	12.23	12.14	12.17	145714
2019-03-27	12.20	12.20	12.14	12.15	123974
2019-03-28	12.17	12.17	12.14	12.14	71654
2019-03-29	12.14	12.18	12.10	12.10	98163
2019-04-01	12.23	12.23	12.10	12.20	159007
2019-04-02	12.24	12.24	12.19	12.22	119784
2019-04-03	12.23	12.23	12.20	12.23	126742
2019-04-04	12.24	12.29	12.21	12.27	102208
2019-04-05	12.28	12.30	12.27	12.29	84117
2019-04-08	12.30	12.31	12.26	12.26	106893
2019-04-09	12.29	12.37	12.26	12.34	148701
2019-04-10	12.34	12.42	12.34	12.27	128458
2019-04-11	12.33	12.34	12.30	12.33	139705
2019-04-12	12.33	12.36	12.30	12.31	58311
2019-04-15	12.33	12.40	12.29	12.35	122885
2019-04-16	12.37	12.37	12.22	12.26	77462
2019-04-17	12.22	12.30	12.22	12.24	84206
2019-04-18	12.24	12.28	12.11	12.20	271648
2019-04-22	12.20	12.21	12.09	12.18	138854
2019-04-23	12.22	12.30	12.21	12.25	107940
2019-04-24	12.28	12.31	12.22	12.25	150549
2019-04-25	12.23	12.28	12.18	12.22	123521
2019-04-26	12.32	12.33	12.26	12.31	166866
2019-04-29	12.30	12.38	12.26	12.32	110249
2019-04-30	12.34	12.40	12.32	12.39	105430
2019-05-01	12.46	12.48	12.34	12.43	178128
2019-05-02	12.38	12.45	12.36	12.40	65890
2019-05-03	12.41	12.48	12.41	12.44	77320
2019-05-06	12.35	12.47	12.35	12.38	94821
2019-05-07	12.38	12.41	12.33	12.38	93259
2019-05-08	12.38	12.41	12.34	12.35	67875
2019-05-09	12.34	12.38	12.32	12.37	81137
2019-05-10	12.33	12.41	12.32	12.28	70030
2019-05-13	12.23	12.26	12.18	12.24	50624
2019-05-14	12.20	12.29	12.19	12.29	79894
2019-05-15	12.24	12.29	12.20	12.23	107814
2019-05-16	12.23	12.32	12.22	12.31	155250
2019-05-17	12.30	12.36	12.21	12.21	88428
2019-05-20	12.20	12.25	12.18	12.21	83393
2019-05-21	12.21	12.26	12.19	12.23	63986
2019-05-22	12.22	12.27	12.21	12.24	93545
2019-05-23	12.23	12.28	12.20	12.26	42154
2019-05-24	12.26	12.43	12.26	12.39	159486
2019-05-28	12.39	12.41	12.35	12.40	84437
2019-05-29	12.31	12.37	12.28	12.33	116100
2019-05-30	12.31	12.35	12.29	12.33	67461
2019-05-31	12.24	12.28	12.22	12.24	65350
2019-06-03	12.29	12.33	12.22	12.27	144532
2019-06-04	12.27	12.35	12.27	12.31	189630
2019-06-05	12.30	12.35	12.27	12.27	146706
2019-06-06	12.25	12.34	12.25	12.34	61786
2019-06-07	12.32	12.37	12.32	12.35	97652
2019-06-10	12.39	12.39	12.32	12.35	95007
2019-06-11	12.37	12.48	12.35	12.47	81841
2019-06-12	12.47	12.54	12.43	12.42	85025
2019-06-13	12.43	12.52	12.41	12.46	62008
2019-06-14	12.45	12.50	12.42	12.46	49583
2019-06-17	12.46	12.50	12.45	12.46	55361
2019-06-18	12.46	12.56	12.46	12.52	97442
2019-06-19	12.50	12.54	12.40	12.53	107852
2019-06-20	12.53	12.61	12.51	12.60	87210
2019-06-21	12.60	12.65	12.51	12.59	47732
2019-06-24	12.61	12.68	12.59	12.68	57944
2019-06-25	12.66	12.70	12.48	12.49	75019
2019-06-26	12.50	12.61	12.48	12.58	69895
2019-06-27	12.63	12.67	12.54	12.58	61442
2019-06-28	12.60	12.68	12.53	12.54	129161
2019-07-01	12.66	12.70	12.64	12.69	132690
2019-07-02	12.70	12.75	12.67	12.74	93135
2019-07-03	12.70	12.75	12.69	12.75	71016
2019-07-05	12.74	12.74	12.64	12.70	75827
2019-07-08	12.70	12.70	12.58	12.68	129952
2019-07-09	12.63	12.70	12.63	12.68	90059
2019-07-10	12.74	12.75	12.70	12.65	65001
2019-07-11	12.67	12.70	12.60	12.65	73140
2019-07-12	12.65	12.70	12.64	12.68	51566
2019-07-15	12.65	12.73	12.63	12.68	60045
2019-07-16	12.69	12.74	12.65	12.74	55286
2019-07-17	12.70	12.73	12.58	12.61	163004
2019-07-18	12.58	12.63	12.52	12.59	61451
2019-07-19	12.54	12.64	12.49	12.55	79023
2019-07-22	12.58	12.66	12.57	12.63	73332
2019-07-23	12.61	12.69	12.60	12.69	76013
2019-07-24	12.67	12.74	12.66	12.73	53581
2019-07-25	12.73	12.78	12.57	12.64	96530
2019-07-26	12.68	12.68	12.56	12.63	89914
2019-07-29	12.60	12.67	12.58	12.62	62827
2019-07-30	12.64	12.68	12.58	12.64	96023
2019-07-31	12.64	12.74	12.61	12.69	89126
2019-08-01	12.76	12.76	12.65	12.71	94058
2019-08-02	12.65	12.71	12.55	12.66	90676
2019-08-05	12.57	12.60	12.34	12.46	149530
2019-08-06	12.46	12.49	12.44	12.48	66725
2019-08-07	12.38	12.50	12.32	12.50	151396
2019-08-08	12.46	12.58	12.41	12.54	120413
2019-08-09	12.56	12.62	12.51	12.61	102619
2019-08-12	12.49	12.52	12.30	12.44	164138
2019-08-13	12.45	12.45	12.35	12.42	61865
2019-08-14	12.38	12.39	12.23	12.32	142658
2019-08-15	12.34	12.36	12.17	12.21	208715
2019-08-16	12.20	12.27	12.19	12.24	78588
2019-08-19	12.27	12.34	12.26	12.31	233608
2019-08-20	12.30	12.35	12.22	12.25	190924
2019-08-21	12.30	12.30	12.23	12.26	126510
2019-08-22	12.27	12.29	12.25	12.26	48783
2019-08-23	12.27	12.29	12.22	12.27	80963
2019-08-26	12.30	12.37	12.24	12.24	32743
2019-08-27	12.25	12.26	12.16	12.18	126599
2019-08-28	12.09	12.25	11.81	12.22	199029
2019-08-29	12.22	12.27	12.18	12.21	93825
2019-08-30	12.19	12.24	12.14	12.18	79563
2019-09-03	12.18	12.24	12.17	12.20	118689
2019-09-04	12.23	12.31	12.23	12.27	129867
2019-09-05	12.27	12.39	12.27	12.29	61478
2019-09-06	12.33	12.35	12.24	12.28	75097
2019-09-09	12.30	12.36	12.30	12.36	121637
2019-09-10	12.39	12.39	12.34	12.37	74734
2019-09-11	12.39	12.44	12.39	12.30	65127
2019-09-12	12.35	12.37	12.29	12.30	65439
2019-09-13	12.31	12.31	12.24	12.28	65657
2019-09-16	12.32	12.32	12.25	12.28	71541
2019-09-17	12.31	12.31	12.20	12.25	98676
2019-09-18	12.30	12.30	12.27	12.29	66524
2019-09-19	12.33	12.33	12.27	12.28	73679
2019-09-20	12.27	12.30	12.23	12.25	72693
2019-09-23	12.27	12.31	12.25	12.25	47054
2019-09-24	12.26	12.34	12.26	12.29	79276
2019-09-25	12.30	12.33	12.25	12.27	80237
2019-09-26	12.29	12.30	12.25	12.28	47744
2019-09-27	12.29	12.34	12.24	12.27	70354
2019-09-30	12.28	12.45	12.25	12.35	88542
2019-10-01	12.39	12.45	12.37	12.40	112266
2019-10-02	12.42	12.42	12.33	12.33	109369
2019-10-03	12.35	12.44	12.29	12.36	75037
2019-10-04	12.36	12.46	12.30	12.33	85305
2019-10-07	12.35	12.40	12.26	12.29	94622
2019-10-08	12.27	12.47	12.27	12.32	65175
2019-10-09	12.38	12.40	12.31	12.39	71768
2019-10-10	12.38	12.40	12.29	12.32	69854
2019-10-11	12.35	12.35	12.32	12.33	58277
2019-10-14	12.34	12.46	12.32	12.30	96110
2019-10-15	12.29	12.39	12.26	12.29	89037
2019-10-16	12.29	12.29	12.24	12.28	58320
2019-10-17	12.27	12.37	12.25	12.36	61135
2019-10-18	12.32	12.39	12.29	12.35	52763
2019-10-21	12.39	12.42	12.34	12.42	47124
2019-10-22	12.44	12.48	12.37	12.42	111908
2019-10-23	12.46	12.49	12.43	12.47	30898
2019-10-24	12.49	12.55	12.47	12.50	72796
2019-10-25	12.51	12.57	12.48	12.49	55290
2019-10-28	12.54	12.57	12.50	12.56	85515
2019-10-29	12.56	12.61	12.51	12.59	54870
2019-10-30	12.60	12.64	12.59	12.61	83241
2019-10-31	12.64	12.68	12.58	12.67	140350
2019-11-01	12.73	12.76	12.60	12.61	109216
2019-11-04	12.65	12.72	12.61	12.64	75457
2019-11-05	12.68	12.72	12.65	12.68	94287
2019-11-06	12.70	12.72	12.68	12.71	44425
2019-11-07	12.72	12.73	12.64	12.69	99562
2019-11-08	12.69	12.76	12.66	12.75	108368
2019-11-11	12.71	12.76	12.70	12.63	115618
2019-11-12	12.65	12.70	12.56	12.68	67124
2019-11-13	12.66	12.69	12.61	12.69	76533
2019-11-14	12.66	12.69	12.65	12.68	71641
2019-11-15	12.68	12.70	12.60	12.65	78289
2019-11-18	12.67	12.68	12.60	12.64	62768
2019-11-19	12.71	12.72	12.66	12.71	71907
2019-11-20	12.71	12.73	12.67	12.73	45401
2019-11-21	12.72	12.74	12.65	12.72	62964
2019-11-22	12.72	12.77	12.69	12.77	110298
2019-11-25	12.70	12.74	12.67	12.74	103080
2019-11-26	12.69	12.72	12.68	12.68	38981
2019-11-27	12.69	12.74	12.68	12.73	69937
2019-11-29	12.70	12.73	12.64	12.70	59559
2019-12-02	12.70	12.72	12.67	12.68	84974
2019-12-03	12.68	12.76	12.63	12.76	108252
2019-12-04	12.74	12.76	12.70	12.75	100913
2019-12-05	12.71	12.74	12.65	12.72	88330
2019-12-06	12.75	12.75	12.68	12.73	104115
2019-12-09	12.72	12.75	12.67	12.75	96003
2019-12-10	12.76	12.76	12.65	12.72	129450
2019-12-11	12.72	12.76	12.70	12.63	87453
2019-12-12	12.62	12.69	12.47	12.56	166917
2019-12-13	12.56	12.63	12.52	12.58	104075
2019-12-16	12.58	12.74	12.56	12.69	152051
2019-12-17	12.65	12.74	12.64	12.71	78817
2019-12-18	12.71	12.76	12.60	12.60	83138
2019-12-19	12.62	12.72	12.62	12.72	67834
2019-12-20	12.67	12.74	12.65	12.73	79099
2019-12-23	12.73	12.77	12.71	12.72	49900
2019-12-24	12.74	12.78	12.72	12.76	48931
2019-12-26	12.75	12.80	12.70	12.79	97112
2019-12-27	12.78	12.78	12.74	12.76	47061
2019-12-30	12.77	12.85	12.77	12.80	95061
2019-12-31	12.79	12.91	12.75	12.88	108002
2020-01-02	12.90	12.93	12.81	12.88	138948
2020-01-03	12.87	12.93	12.81	12.88	78667
2020-01-06	12.86	12.88	12.82	12.86	122815
2020-01-07	12.88	12.97	12.86	12.97	100753
2020-01-08	12.97	12.99	12.93	12.94	96135
2020-01-09	12.97	12.97	12.84	12.89	205416
2020-01-10	12.89	12.95	12.85	12.95	177841
2020-01-13	12.89	12.90	12.80	12.83	132323
2020-01-14	12.86	12.89	12.82	12.86	97709
2020-01-15	12.85	12.89	12.84	12.88	100252
2020-01-16	12.88	12.90	12.82	12.85	196391
2020-01-17	12.86	12.86	12.82	12.83	121597
2020-01-21	12.82	12.89	12.81	12.87	206679
2020-01-22	12.89	12.94	12.86	12.89	75835
2020-01-23	12.94	12.95	12.91	12.93	90005
2020-01-24	12.96	12.97	12.90	12.95	98857
2020-01-27	12.89	12.95	12.83	12.85	104290
2020-01-28	12.85	12.92	12.85	12.90	65594
2020-01-29	12.89	12.99	12.89	12.99	75550
2020-01-30	12.94	13.01	12.93	12.99	79236
2020-01-31	13.01	13.03	12.96	12.97	133985
2020-02-03	13.02	13.09	13.00	13.04	156281
2020-02-04	13.08	13.10	13.06	13.07	129376
2020-02-05	13.07	13.13	13.07	13.11	71833
2020-02-06	13.11	13.15	13.08	13.09	140799
2020-02-07	13.11	13.17	13.10	13.16	112393
2020-02-10	13.13	13.18	13.13	13.18	99507
2020-02-11	13.18	13.23	13.17	13.22	133424
2020-02-12	13.25	13.27	13.22	13.17	144882
2020-02-13	13.20	13.22	13.17	13.21	195598
2020-02-14	13.20	13.23	13.18	13.23	71860
2020-02-18	13.24	13.26	13.21	13.26	119003
2020-02-19	13.26	13.28	13.24	13.28	50903
2020-02-20	13.27	13.35	13.27	13.35	91231
2020-02-21	13.30	13.34	13.15	13.16	209603
2020-02-24	12.86	13.05	12.86	12.89	266742
2020-02-25	12.95	12.98	12.47	12.53	349870
2020-02-26	12.49	12.76	12.49	12.61	173317
2020-02-27	12.48	12.54	11.87	12.00	355228
2020-02-28	11.58	11.78	11.42	11.74	597541
2020-03-02	11.82	12.40	11.79	12.26	432121
2020-03-03	12.19	12.41	12.07	12.12	563607
2020-03-04	12.15	12.59	12.15	12.46	192678
2020-03-05	12.40	12.42	12.03	12.27	307626
2020-03-06	12.10	12.12	11.95	11.99	224833
2020-03-09	11.51	11.64	10.46	10.94	489467
2020-03-10	11.13	11.25	10.73	10.93	243820
2020-03-11	10.90	10.95	10.65	10.61	244068
2020-03-12	9.93	10.37	8.91	9.45	614852
2020-03-13	9.70	10.10	9.64	10.08	170911
2020-03-16	9.40	9.41	8.50	9.19	183624
2020-03-17	9.22	9.47	9.03	9.29	254371
2020-03-18	9.00	9.00	7.20	7.76	612170
2020-03-19	7.12	8.09	6.94	7.93	348664
2020-03-20	8.17	8.79	8.15	8.62	381220
2020-03-23	8.73	8.73	7.80	7.92	308715
2020-03-24	8.16	8.72	8.15	8.41	167351
2020-03-25	8.75	9.45	8.52	9.29	139723
2020-03-26	9.39	9.63	9.25	9.59	171641
2020-03-27	9.45	9.61	9.23	9.53	128992
2020-03-30	9.63	9.66	9.35	9.64	188483
2020-03-31	9.53	9.77	9.49	9.63	231648
2020-04-01	9.25	9.49	9.00	9.18	163421
2020-04-02	9.00	9.53	8.97	9.07	203764
2020-04-03	8.99	9.14	8.60	8.67	201356
2020-04-06	8.83	9.14	8.83	8.95	184617
2020-04-07	9.29	9.50	9.04	9.40	233510
2020-04-08	9.50	9.95	9.45	9.83	162940
2020-04-09	10.05	10.51	10.05	10.21	226979
2020-04-13	10.34	10.34	9.92	10.09	120297
2020-04-14	10.20	10.35	10.10	10.22	149362
2020-04-15	10.17	10.17	9.97	10.08	115660
2020-04-16	10.01	10.05	9.75	9.76	150335
2020-04-17	9.87	9.98	9.78	9.86	206943
2020-04-20	9.82	9.97	9.73	9.73	94792
2020-04-21	9.71	9.78	9.53	9.71	88471
2020-04-22	9.88	9.96	9.82	9.87	71751
2020-04-23	9.92	9.98	9.85	9.95	80811
2020-04-24	10.05	10.05	9.89	9.93	60100
2020-04-27	9.94	10.05	9.94	9.97	149943
2020-04-28	10.04	10.05	9.91	9.92	127662
2020-04-29	9.98	10.13	9.97	10.05	145039
2020-04-30	10.03	10.03	9.92	10.02	174899
2020-05-01	10.02	10.05	9.83	9.98	307227
2020-05-04	9.95	10.01	9.85	9.89	184685
2020-05-05	10.03	10.06	9.95	9.97	138849
2020-05-06	10.00	10.07	9.89	9.92	189198
2020-05-07	9.89	10.06	9.89	9.98	88191
2020-05-08	10.07	10.11	10.02	9.99	136407
2020-05-11	9.98	9.98	9.88	9.97	164435
2020-05-12	9.96	10.06	9.95	9.95	93395
2020-05-13	9.99	9.99	9.76	9.80	132030
2020-05-14	9.71	9.72	9.61	9.70	71297
2020-05-15	9.68	9.82	9.68	9.79	55007
2020-05-18	9.92	10.02	9.90	9.98	171700
2020-05-19	9.99	9.99	9.92	9.99	68099
2020-05-20	10.05	10.12	10.01	10.04	194291
2020-05-21	10.06	10.08	9.99	10.01	160515
2020-05-22	10.05	10.17	10.04	10.12	111313
2020-05-26	10.24	10.42	10.24	10.42	129723
2020-05-27	10.50	10.50	10.35	10.46	134218
2020-05-28	10.49	10.62	10.47	10.51	133428
2020-05-29	10.44	10.58	10.44	10.47	141505
2020-06-01	10.57	11.04	10.48	10.63	144246
2020-06-02	10.56	10.95	10.56	10.91	150408
2020-06-03	10.92	11.16	10.92	11.06	127752
2020-06-04	11.01	11.09	11.01	11.07	102994
2020-06-05	11.13	11.27	11.08	11.11	142431
2020-06-08	11.15	11.27	11.12	11.25	72694
2020-06-09	11.25	11.33	11.18	11.31	138093
2020-06-10	11.45	11.45	11.26	11.33	198142
2020-06-11	11.18	11.18	10.79	10.81	164497
2020-06-12	11.01	11.22	10.79	10.89	144537
2020-06-15	10.75	10.84	10.56	10.81	119815
2020-06-16	11.01	11.04	10.91	11.04	87722
2020-06-17	11.08	11.08	10.92	10.99	80160
2020-06-18	10.99	11.08	10.95	11.06	69562
2020-06-19	11.11	11.13	10.98	10.98	92627
2020-06-22	11.03	11.11	10.94	11.04	67811
2020-06-23	11.10	11.12	11.03	11.05	56277
2020-06-24	11.05	11.13	10.97	11.13	119004
2020-06-25	11.08	11.11	10.97	11.00	81235
2020-06-26	10.98	11.00	10.88	10.90	90160
2020-06-29	10.96	10.96	10.73	10.86	107989
2020-06-30	10.82	11.01	10.80	11.01	94883
2020-07-01	11.20	11.20	10.99	11.03	104874
2020-07-02	11.07	11.16	10.94	10.94	108425
2020-07-06	11.00	11.05	10.95	11.00	84559
2020-07-07	10.99	11.20	10.99	11.16	103363
2020-07-08	11.16	11.22	11.16	11.18	64532
2020-07-09	11.16	11.18	11.04	11.06	67362
2020-07-10	11.11	11.30	11.11	11.12	217962
2020-07-13	11.16	11.21	11.09	11.14	71866
2020-07-14	11.13	11.15	10.89	10.95	115000
2020-07-15	10.97	11.18	10.97	11.13	76258
2020-07-16	11.11	11.13	11.07	11.13	28022
2020-07-17	11.11	11.18	11.10	11.12	30776
2020-07-20	11.15	11.17	11.05	11.05	61595
2020-07-21	11.09	11.16	11.05	11.14	82816
2020-07-22	11.10	11.18	10.98	11.10	109026
2020-07-23	11.11	11.15	11.05	11.05	71853
2020-07-24	11.09	11.09	10.96	10.96	107471
2020-07-27	11.00	11.15	10.99	11.07	97916
2020-07-28	11.07	11.15	11.06	11.15	45580
2020-07-29	11.16	11.30	11.16	11.30	103017
2020-07-30	11.20	11.38	11.19	11.36	48556
2020-07-31	11.33	11.33	11.23	11.28	57929
2020-08-03	11.36	11.46	11.31	11.35	92004
2020-08-04	11.35	11.47	11.35	11.40	71811
2020-08-05	11.41	11.48	11.41	11.44	46159
2020-08-06	11.44	11.46	11.42	11.44	57774
2020-08-07	11.48	11.50	11.44	11.45	61497
2020-08-10	11.47	11.75	11.45	11.66	102739
2020-08-11	11.62	11.69	11.56	11.63	98301
2020-08-12	11.69	11.75	11.67	11.63	74059
2020-08-13	11.70	11.70	11.56	11.60	73239
2020-08-14	11.53	11.59	11.51	11.54	40125
2020-08-17	11.47	11.47	11.41	11.43	107838
2020-08-18	11.38	11.45	11.38	11.43	48486
2020-08-19	11.45	11.45	11.37	11.44	50217
2020-08-20	11.45	11.46	11.43	11.46	26037
2020-08-21	11.40	11.47	11.40	11.43	29020
2020-08-24	11.46	11.48	11.37	11.37	60156
2020-08-25	11.43	11.46	11.35	11.36	40291
2020-08-26	11.41	11.41	11.30	11.31	61378
2020-08-27	11.29	11.39	11.25	11.26	84474
2020-08-28	11.34	11.34	11.23	11.28	63323
2020-08-31	11.24	11.29	11.23	11.29	81281
2020-09-01	11.32	11.53	11.29	11.53	132659
2020-09-02	11.56	11.57	11.50	11.57	89270
2020-09-03	11.52	11.52	11.29	11.39	89466
2020-09-04	11.36	11.43	11.16	11.33	110929
2020-09-08	11.25	11.32	11.25	11.32	54338
2020-09-09	11.39	11.44	11.30	11.37	92565
2020-09-10	11.39	11.45	11.33	11.24	95335
2020-09-11	11.24	11.34	11.19	11.20	79242
2020-09-14	11.20	11.25	11.17	11.25	93670
2020-09-15	11.28	11.41	11.28	11.38	77693
2020-09-16	11.35	11.54	11.35	11.46	78919
2020-09-17	11.34	11.52	11.33	11.46	59131
2020-09-18	11.46	11.48	11.29	11.30	57443
2020-09-21	11.27	11.27	11.08	11.15	111931
2020-09-22	11.15	11.19	11.12	11.17	45896
2020-09-23	11.14	11.17	10.93	10.96	66417
2020-09-24	10.91	10.95	10.82	10.82	95421
2020-09-25	10.81	10.87	10.77	10.77	63050
2020-09-28	10.88	10.89	10.81	10.84	59641
2020-09-29	10.82	10.86	10.69	10.74	167807
2020-09-30	10.76	10.86	10.75	10.75	161803
2020-10-01	10.94	10.94	10.81	10.87	106977
2020-10-02	10.77	10.92	10.70	10.80	307902
2020-10-05	10.83	10.91	10.81	10.90	88800
2020-10-06	10.90	11.02	10.87	10.92	107768
2020-10-07	10.99	11.04	10.95	11.03	73014
2020-10-08	11.02	11.13	11.02	11.10	82363
2020-10-09	11.14	11.16	11.10	11.16	78820
2020-10-12	11.16	11.26	11.16	11.16	103875
2020-10-13	11.10	11.17	11.09	11.12	87016
2020-10-14	11.12	11.14	11.08	11.10	52103
2020-10-15	11.06	11.07	11.01	11.06	54194
2020-10-16	11.08	11.08	10.96	10.96	90291
2020-10-19	11.00	11.01	10.89	10.91	114442
2020-10-20	10.90	11.05	10.90	11.02	106841
2020-10-21	11.00	11.05	10.97	11.05	64078
2020-10-22	11.05	11.05	11.00	11.04	32621
2020-10-23	11.05	11.09	11.03	11.07	49195
2020-10-26	11.00	11.03	10.93	10.97	86139
2020-10-27	10.93	11.01	10.90	11.00	67139
2020-10-28	10.94	10.94	10.77	10.81	81386
2020-10-29	10.84	10.88	10.77	10.83	90504
2020-10-30	10.77	10.87	10.77	10.85	61671
2020-11-02	10.89	10.99	10.88	10.88	108441
2020-11-03	10.92	10.99	10.89	10.99	74842
2020-11-04	10.99	11.13	10.97	11.12	79021
2020-11-05	11.14	11.27	11.14	11.20	76495
2020-11-06	11.20	11.27	11.14	11.22	91963
2020-11-09	11.40	11.45	11.30	11.32	74979
2020-11-10	11.37	11.55	11.33	11.55	91603
2020-11-11	11.55	11.61	11.55	11.50	72885
2020-11-12	11.41	11.48	11.41	11.41	71213
2020-11-13	11.44	11.44	11.37	11.40	63277
2020-11-16	11.41	11.46	11.34	11.42	237055
2020-11-17	11.40	11.50	11.39	11.50	61240
2020-11-18	11.56	11.69	11.43	11.53	118349
2020-11-19	11.50	11.57	11.50	11.52	54806
2020-11-20	11.51	11.57	11.51	11.52	62039
2020-11-23	11.56	11.69	11.56	11.69	123942
2020-11-24	11.74	11.74	11.64	11.73	101728
2020-11-25	11.73	11.84	11.70	11.77	59121
2020-11-27	11.83	11.98	11.83	11.91	78291
2020-11-30	11.87	11.90	11.74	11.86	109378
2020-12-01	11.86	12.00	11.83	12.00	133464
2020-12-02	12.00	12.04	11.85	12.03	93400
2020-12-03	11.92	12.04	11.92	11.99	63804
2020-12-04	11.98	12.02	11.98	11.98	105273
2020-12-07	12.02	12.08	11.98	12.05	88003
2020-12-08	12.03	12.16	12.00	12.14	50605
2020-12-09	12.14	12.25	12.14	12.18	95660
2020-12-10	12.18	12.27	12.03	11.94	103195
2020-12-11	11.61	11.96	11.61	11.91	104341
2020-12-14	11.93	12.00	11.86	11.89	122162
2020-12-15	11.93	11.97	11.91	11.93	80181
2020-12-16	11.92	12.03	11.92	12.02	55582
2020-12-17	12.07	12.10	12.04	12.06	42424
2020-12-18	12.01	12.12	12.01	12.10	47068
2020-12-21	12.07	12.10	12.00	12.05	56952
2020-12-22	12.09	12.10	11.98	12.00	56945
2020-12-23	12.01	12.07	11.96	11.97	57516
2020-12-24	12.02	12.08	12.02	12.08	22933
2020-12-28	12.10	12.20	12.10	12.20	116249
2020-12-29	12.20	12.20	12.09	12.14	72306
2020-12-30	12.19	12.19	12.03	12.04	59686
2020-12-31	12.09	12.19	12.05	12.14	68323
2021-01-04	12.24	12.25	12.08	12.12	156675
2021-01-05	12.12	12.19	12.00	12.14	83541
2021-01-06	12.09	12.20	12.06	12.17	67473
2021-01-07	12.20	12.25	12.19	12.23	75628
2021-01-08	12.25	12.32	12.20	12.27	91163
2021-01-11	12.24	12.27	12.20	12.15	77735
2021-01-12	12.15	12.17	12.07	12.12	76121
2021-01-13	12.11	12.16	12.07	12.12	64413
2021-01-14	12.10	12.22	12.09	12.19	72038
2021-01-15	12.13	12.20	12.09	12.10	71967
2021-01-19	12.11	12.24	12.11	12.21	76122
2021-01-20	12.20	12.27	12.16	12.25	91940
2021-01-21	12.30	12.30	12.18	12.19	84592
2021-01-22	12.26	12.26	12.12	12.18	88703
2021-01-25	12.22	12.29	12.12	12.18	70581
2021-01-26	12.24	12.31	12.14	12.17	60837
2021-01-27	12.18	12.20	12.13	12.15	45570
2021-01-28	12.13	12.20	12.13	12.19	46679
2021-01-29	12.22	12.22	12.12	12.15	55919
2021-02-01	12.23	12.29	12.19	12.29	64380
2021-02-02	12.34	12.35	12.29	12.33	70325
2021-02-03	12.38	12.40	12.30	12.35	59942
2021-02-04	12.34	12.45	12.29	12.39	109672
2021-02-05	12.39	12.48	12.36	12.41	72538
2021-02-08	12.43	12.50	12.43	12.50	93787
2021-02-09	12.52	12.71	12.52	12.67	97306
2021-02-10	12.67	12.74	12.59	12.59	83884
2021-02-11	12.61	12.62	12.52	12.52	76434
2021-02-12	12.55	12.62	12.50	12.53	69460
2021-02-16	12.60	12.63	12.47	12.49	127411
2021-02-17	12.43	12.55	12.41	12.48	66956
2021-02-18	12.48	12.48	12.42	12.42	50997
2021-02-19	12.48	12.50	12.35	12.39	55114
2021-02-22	12.32	12.45	12.32	12.43	65233
2021-02-23	12.50	12.50	12.33	12.43	87991
2021-02-24	12.45	12.53	12.40	12.46	45298
2021-02-25	12.45	12.48	12.19	12.22	119838
2021-02-26	12.20	12.44	12.19	12.42	80390
2021-03-01	12.50	12.55	12.47	12.51	103153
2021-03-02	12.40	12.55	12.38	12.53	73967
2021-03-03	12.49	12.55	12.48	12.54	59219
2021-03-04	12.49	12.55	12.36	12.39	91173
2021-03-05	12.48	12.53	12.41	12.48	86142
2021-03-08	12.46	12.53	12.42	12.53	100888
2021-03-09	12.53	12.63	12.50	12.62	85901
2021-03-10	12.64	12.64	12.56	12.47	65080
2021-03-11	12.54	12.58	12.38	12.40	122164
2021-03-12	12.38	12.41	12.34	12.36	79306
2021-03-15	12.34	12.40	12.32	12.40	72409
2021-03-16	12.40	12.42	12.32	12.34	71963
2021-03-17	12.32	12.40	12.30	12.35	59864
2021-03-18	12.29	12.33	12.22	12.24	93385
2021-03-19	12.34	12.34	12.26	12.29	103450
2021-03-22	12.29	12.37	12.22	12.28	145010
2021-03-23	12.23	12.35	12.23	12.34	79433
2021-03-24	12.39	12.40	12.34	12.35	58235
2021-03-25	12.29	12.39	12.29	12.37	60947
2021-03-26	12.37	12.50	12.32	12.39	48357
2021-03-29	12.34	12.53	12.34	12.53	73813
2021-03-30	12.53	12.53	12.45	12.45	64059
2021-03-31	12.47	12.53	12.45	12.50	54666
2021-04-01	12.55	12.66	12.54	12.57	85962
2021-04-05	12.56	12.60	12.46	12.46	93093
2021-04-06	12.56	12.56	12.46	12.54	95667
2021-04-07	12.60	12.63	12.54	12.54	55673
2021-04-08	12.56	12.65	12.53	12.54	63561
2021-04-09	12.64	12.69	12.58	12.49	125821
2021-04-12	12.53	12.56	12.26	12.41	99015
2021-04-13	12.47	12.48	12.42	12.47	49102
2021-04-14	12.52	12.61	12.50	12.58	80283
2021-04-15	12.60	12.61	12.54	12.61	58811
2021-04-16	12.47	12.60	12.46	12.55	85802
2021-04-19	12.61	12.68	12.58	12.58	67117
2021-04-20	12.62	12.65	12.35	12.46	82966
2021-04-21	12.52	12.58	12.45	12.57	60834
2021-04-22	12.60	12.62	12.53	12.57	46609
2021-04-23	12.62	12.68	12.62	12.67	64128
2021-04-26	12.67	12.70	12.54	12.62	75793
2021-04-27	12.62	12.70	12.59	12.63	37563
2021-04-28	12.69	12.72	12.65	12.71	135940
2021-04-29	12.75	12.75	12.68	12.73	44148
2021-04-30	12.73	12.80	12.71	12.78	84284
2021-05-03	12.89	12.90	12.80	12.82	144017
2021-05-04	13.00	13.63	12.80	12.83	200082
2021-05-05	12.85	12.88	12.81	12.82	48532
2021-05-06	12.82	12.94	12.82	12.89	83020
2021-05-07	12.93	13.02	12.60	12.67	173753
2021-05-10	12.74	12.83	12.68	12.70	107720
2021-05-11	12.67	12.78	12.61	12.77	100718
2021-05-12	12.79	12.86	12.67	12.65	136531
2021-05-13	12.72	12.72	12.57	12.59	72858
2021-05-14	12.66	12.74	12.63	12.69	37318
2021-05-17	12.63	12.74	12.63	12.71	71613
2021-05-18	12.74	12.74	12.68	12.72	30889
2021-05-19	12.69	12.80	12.69	12.80	40384
2021-05-20	12.80	12.85	12.75	12.81	48269
2021-05-21	12.85	12.89	12.78	12.83	82521
2021-05-24	12.89	12.95	12.87	12.92	96455
2021-05-25	12.98	12.98	12.92	12.93	72507
2021-05-26	12.93	13.04	12.92	12.96	74443
2021-05-27	12.96	13.01	12.81	12.83	77019
2021-05-28	12.88	12.90	12.83	12.87	65624
2021-06-01	12.87	13.04	12.87	12.98	88000
2021-06-02	12.98	13.10	12.96	13.04	93357
2021-06-03	12.97	13.09	12.97	13.01	72493
2021-06-04	13.01	13.09	12.99	13.00	69620
2021-06-07	12.99	13.03	12.90	12.94	99735
2021-06-08	12.92	12.98	12.86	12.97	92444
2021-06-09	12.94	13.04	12.94	12.96	66737
2021-06-10	12.99	13.04	12.98	12.89	47115
2021-06-11	12.97	12.97	12.87	12.87	69818
2021-06-14	12.91	12.91	12.87	12.90	73978
2021-06-15	12.89	12.90	12.87	12.90	52676
2021-06-16	12.90	12.93	12.89	12.92	58548
2021-06-17	12.93	12.96	12.84	12.84	70813
2021-06-18	12.83	12.94	12.83	12.91	38614
2021-06-21	12.91	12.95	12.87	12.89	61979
2021-06-22	12.93	12.93	12.80	12.82	88062
2021-06-23	12.81	12.86	12.76	12.76	108751
2021-06-24	12.82	12.82	12.72	12.74	101139
2021-06-25	12.79	12.80	12.66	12.70	106857
2021-06-28	12.75	12.87	12.71	12.80	147968
2021-06-29	12.85	12.90	12.84	12.90	64494
2021-06-30	12.92	12.92	12.81	12.81	201171
2021-07-01	12.90	12.94	12.84	12.88	110890
2021-07-02	12.97	12.97	12.80	12.86	174719
2021-07-06	12.87	12.87	12.80	12.87	102107
2021-07-07	12.94	12.94	12.83	12.87	97416
2021-07-08	12.85	12.88	12.81	12.88	59798
2021-07-09	12.91	12.97	12.89	12.86	92102
2021-07-12	12.86	12.95	12.82	12.82	62900
2021-07-13	12.86	12.86	12.83	12.85	61149
2021-07-14	12.89	12.93	12.85	12.91	61039
2021-07-15	12.87	12.91	12.80	12.88	60568
2021-07-16	12.87	12.87	12.63	12.63	155898
2021-07-19	12.67	12.75	12.62	12.67	164276
2021-07-20	12.75	12.78	12.69	12.78	84322
2021-07-21	12.75	12.80	12.75	12.78	52390
2021-07-22	12.75	12.79	12.74	12.74	41385
2021-07-23	12.79	12.90	12.78	12.88	59370
2021-07-26	12.90	12.90	12.82	12.83	57009
2021-07-27	12.85	12.92	12.81	12.90	63828
2021-07-28	12.92	12.95	12.87	12.89	34678
2021-07-29	12.92	12.95	12.87	12.92	51275
2021-07-30	12.91	12.98	12.89	12.93	59268
2021-08-02	13.00	13.00	12.96	12.99	84006
2021-08-03	13.03	13.05	13.00	13.05	42190
2021-08-04	13.07	13.11	13.05	13.11	119320
2021-08-05	13.10	13.14	13.09	13.14	70603
2021-08-06	13.18	13.18	13.13	13.14	56170
2021-08-09	13.15	13.16	13.14	13.15	59343
2021-08-10	13.16	13.16	13.07	13.11	64549
2021-08-11	13.12	13.19	13.12	13.05	115339
2021-08-12	13.04	13.18	13.04	13.05	104601
2021-08-13	13.03	13.21	13.03	13.19	58012
2021-08-16	13.18	13.19	13.11	13.17	59122
2021-08-17	13.17	13.19	13.11	13.14	60403
2021-08-18	13.14	13.19	13.13	13.15	53284
2021-08-19	13.14	13.15	13.06	13.06	82429
2021-08-20	13.07	13.12	13.04	13.04	52113
2021-08-23	13.11	13.11	12.94	13.01	67756
2021-08-24	13.01	13.09	12.99	13.09	57301
2021-08-25	13.13	13.14	13.07	13.14	42870
2021-08-26	13.09	13.13	13.01	13.06	52878
2021-08-27	13.03	13.10	13.02	13.09	41100
2021-08-30	13.07	13.14	13.05	13.14	35373
2021-08-31	13.14	13.19	13.11	13.19	89642
2021-09-01	13.19	13.25	13.19	13.21	87715
2021-09-02	13.24	13.29	13.20	13.20	87886
2021-09-03	13.25	13.29	13.21	13.25	44470
2021-09-07	13.28	13.29	13.25	13.25	61352
2021-09-08	13.27	13.28	13.25	13.27	64606
2021-09-09	13.28	13.35	13.27	13.33	86438
2021-09-10	13.38	13.84	13.34	13.64	610476
2021-09-13	13.72	13.80	13.34	13.70	469412
2021-09-14	13.62	13.74	13.45	13.69	249667
2021-09-15	13.66	13.80	13.51	13.78	172964
2021-09-16	13.69	13.71	13.44	13.50	226504
2021-09-17	13.54	13.56	13.34	13.55	531361
2021-09-20	13.49	13.61	13.41	13.61	264892
2021-09-21	13.61	13.67	13.53	13.65	112487
2021-09-22	13.65	13.79	13.49	13.78	193810
2021-09-23	13.72	13.80	13.60	13.66	186491
2021-09-24	13.68	13.73	13.63	13.67	223860
2021-09-27	13.67	14.07	13.65	13.96	372383
2021-09-28	13.96	13.96	13.65	13.71	141498
2021-09-29	13.82	13.89	13.69	13.78	74220
2021-09-30	13.78	13.78	13.46	13.53	188491
2021-10-01	13.52	13.72	13.49	13.49	145604
2021-10-04	13.42	13.72	13.42	13.69	101732
2021-10-05	13.69	13.78	13.66	13.70	97825
2021-10-06	13.70	13.74	13.62	13.62	62700
2021-10-07	13.62	13.66	13.60	13.61	70406
2021-10-08	13.68	13.71	13.49	13.56	96357
2021-10-11	13.68	13.68	13.47	13.45	64388
2021-10-12	13.49	13.49	13.36	13.40	70992
2021-10-13	13.31	13.35	13.23	13.26	93215
2021-10-14	13.32	13.43	13.28	13.33	45178
2021-10-15	13.21	13.28	13.15	13.15	130963
2021-10-18	13.15	13.26	13.13	13.23	67258
2021-10-19	13.20	13.33	13.20	13.28	44188
2021-10-20	13.28	13.34	13.27	13.30	47655
2021-10-21	13.25	13.30	13.14	13.16	90560
2021-10-22	13.11	13.28	13.11	13.17	70190
2021-10-25	13.16	13.16	13.01	13.02	86231
2021-10-26	12.95	13.22	12.91	13.05	99853
2021-10-27	13.02	13.08	13.00	13.07	29596
2021-10-28	13.09	13.32	13.05	13.24	190182
2021-10-29	13.21	13.35	13.21	13.34	67743
2021-11-01	13.38	13.42	13.30	13.38	60536
2021-11-02	13.43	13.45	13.35	13.45	51411
2021-11-03	13.50	13.50	13.40	13.47	81872
2021-11-04	13.45	13.49	13.21	13.37	141850
2021-11-05	13.39	13.47	13.36	13.40	80263
2021-11-08	13.43	13.59	13.43	13.55	61647
2021-11-09	13.64	13.66	13.60	13.66	52139
2021-11-10	13.62	13.78	13.62	13.75	61185
2021-11-11	13.76	13.76	13.60	13.63	52439
2021-11-12	13.65	13.71	13.56	13.68	41754
2021-11-15	13.67	13.68	13.49	13.67	77237
2021-11-16	13.69	13.69	13.52	13.61	73202
2021-11-17	13.56	13.64	13.45	13.45	34715
2021-11-18	13.42	13.53	13.40	13.43	60509
2021-11-19	13.49	13.49	13.38	13.41	91458
2021-11-22	13.49	13.49	13.25	13.25	62692
2021-11-23	13.30	13.32	13.20	13.20	48995
2021-11-24	13.17	13.31	13.17	13.28	45800
2021-11-26	13.18	13.25	13.11	13.16	42435
2021-11-29	13.25	13.35	13.21	13.26	60584
2021-11-30	13.20	13.31	13.11	13.21	42220
2021-12-01	13.37	13.48	13.27	13.29	77555
2021-12-02	13.32	13.39	13.28	13.39	45559
2021-12-03	13.39	13.39	13.14	13.17	80999
2021-12-06	13.24	13.45	13.14	13.18	47585
2021-12-07	13.34	13.39	13.23	13.23	41829
2021-12-08	13.25	13.33	13.24	13.29	40591
2021-12-09	13.26	13.33	13.20	13.20	30413
2021-12-10	13.25	13.35	13.21	13.21	43890
2021-12-13	13.18	13.18	12.96	13.00	80887
2021-12-14	12.90	13.01	12.87	12.90	43243
2021-12-15	12.87	12.95	12.87	12.88	42677
2021-12-16	12.88	12.97	12.85	12.90	72785
2021-12-17	12.93	12.94	12.85	12.94	37962
2021-12-20	12.85	12.95	12.85	12.88	50317
2021-12-21	12.90	13.05	12.85	12.86	69305
2021-12-22	12.80	12.98	12.80	12.87	65230
2021-12-23	12.91	13.22	12.91	13.05	92579
2021-12-27	13.03	13.20	13.03	13.16	74690
2021-12-28	13.17	13.27	13.13	13.25	49193
2021-12-29	13.25	13.31	13.05	13.24	135097
2021-12-30	13.22	13.32	13.22	13.29	36336
2021-12-31	13.29	13.34	13.19	13.22	135521
2022-01-03	13.27	13.34	13.02	13.09	127779
2022-01-04	13.07	13.22	12.96	13.04	98197
2022-01-05	13.01	13.07	12.90	12.95	79918
2022-01-06	12.94	12.95	12.81	12.84	105647
2022-01-07	12.84	12.88	12.82	12.86	34855
2022-01-10	12.85	12.95	12.82	12.90	42144
2022-01-11	12.91	13.10	12.89	13.03	63302
2022-01-12	13.00	13.13	13.00	12.91	71834
2022-01-13	12.89	12.92	12.82	12.84	73790
2022-01-14	12.81	12.87	12.63	12.64	80369
2022-01-18	12.62	12.63	12.28	12.29	148018
2022-01-19	12.34	12.44	12.22	12.23	94003
2022-01-20	12.21	12.30	12.13	12.17	139828
2022-01-21	12.14	12.16	11.88	11.88	127767
2022-01-24	11.79	11.79	11.30	11.51	250178
2022-01-25	11.42	11.79	11.39	11.70	68268
2022-01-26	11.76	11.92	11.76	11.84	60235
2022-01-27	11.87	11.98	11.81	11.85	58004
2022-01-28	11.88	11.89	11.75	11.84	79246
2022-01-31	11.86	11.96	11.86	11.93	47855
2022-02-01	12.01	12.12	12.00	12.11	57044
2022-02-02	12.09	12.14	12.07	12.10	37138
2022-02-03	12.08	12.14	12.00	12.03	55439
2022-02-04	12.03	12.08	11.94	11.98	50041
2022-02-07	11.98	12.03	11.89	11.91	52067
2022-02-08	11.93	11.97	11.86	11.92	31215
2022-02-09	12.00	12.01	11.94	12.00	46629
2022-02-10	11.92	11.98	11.79	11.70	59168
2022-02-11	11.74	11.76	11.41	11.48	126869
2022-02-14	11.40	11.43	11.25	11.26	96826
2022-02-15	11.28	11.40	11.28	11.35	46741
2022-02-16	11.35	11.41	11.34	11.41	40312
2022-02-17	11.40	11.40	11.33	11.34	29173
2022-02-18	11.35	11.39	11.30	11.32	45358
2022-02-22	11.24	11.35	11.12	11.12	120339
2022-02-23	11.12	11.12	11.01	11.05	105607
2022-02-24	10.77	11.08	10.76	11.07	122323
2022-02-25	11.08	11.17	11.05	11.14	68404
2022-02-28	11.13	11.19	11.06	11.13	150033
2022-03-01	11.25	11.25	10.94	11.02	223903
2022-03-02	11.08	11.08	10.98	10.98	182099
2022-03-03	10.91	10.97	10.32	10.68	587622
2022-03-04	10.56	10.64	10.56	10.59	95951
2022-03-07	10.54	10.59	10.33	10.33	103140
2022-03-08	10.33	10.36	10.20	10.25	145531
2022-03-09	10.39	10.39	10.28	10.31	139433
2022-03-10	10.31	10.31	10.20	10.15	85098
2022-03-11	10.21	10.22	10.01	10.06	132558
2022-03-14	10.05	10.05	9.38	9.73	2325818
2022-03-15	9.74	9.95	9.73	9.91	325782
2022-03-16	9.99	10.05	9.93	10.01	323576
2022-03-17	10.01	10.12	10.00	10.09	217061
2022-03-18	10.11	10.18	10.07	10.16	152821
2022-03-21	10.15	10.19	10.04	10.06	124432
2022-03-22	10.12	10.12	10.06	10.08	77090
2022-03-23	10.11	10.13	10.09	10.10	83417
2022-03-24	10.21	10.21	10.07	10.15	110173
2022-03-25	10.17	10.18	10.06	10.07	75974
2022-03-28	10.10	10.17	10.08	10.13	101030
2022-03-29	10.21	10.25	10.18	10.21	145857
2022-03-30	10.24	10.28	10.22	10.25	139294
2022-03-31	10.30	10.41	10.25	10.41	234132
2022-04-01	10.56	10.56	10.50	10.54	266375
2022-04-04	10.65	10.65	10.60	10.60	133708
2022-04-05	10.58	10.66	10.46	10.49	128512
2022-04-06	10.43	10.43	10.29	10.35	68105
2022-04-07	10.34	10.36	10.30	10.36	56922
2022-04-08	10.36	10.36	10.27	10.19	64417
2022-04-11	10.17	10.17	10.01	10.01	126823
2022-04-12	10.04	10.26	10.04	10.10	98899
2022-04-13	10.10	10.14	10.05	10.07	98374
2022-04-14	10.09	10.09	9.97	9.99	86164
2022-04-18	9.99	10.04	9.97	10.02	91773
2022-04-19	10.00	10.08	9.98	10.08	67780
2022-04-20	10.10	10.14	10.07	10.11	104152
2022-04-21	10.21	10.21	10.05	10.06	43350
2022-04-22	10.14	10.14	9.98	9.99	82899
2022-04-25	10.06	10.06	9.94	9.98	82691
2022-04-26	9.94	10.03	9.91	9.92	44713
2022-04-27	9.93	10.00	9.91	9.93	51690
2022-04-28	10.04	10.04	9.92	9.99	52198
2022-04-29	10.04	10.04	9.74	9.79	142909
2022-05-02	9.86	9.87	9.76	9.82	154648
2022-05-03	9.82	9.86	9.78	9.82	74547
2022-05-04	9.81	9.95	9.75	9.92	56998
2022-05-05	9.85	9.98	9.62	9.63	153720
2022-05-06	9.63	9.64	9.45	9.52	121799
2022-05-09	9.45	9.46	9.29	9.33	114035
2022-05-10	9.41	9.46	9.28	9.38	63606
2022-05-11	9.35	9.46	9.33	9.29	63816
2022-05-12	9.23	9.26	9.05	9.09	161517
2022-05-13	9.15	9.16	9.06	9.11	135267
2022-05-16	9.11	9.18	9.07	9.18	72165
2022-05-17	9.18	9.27	9.05	9.24	65991
2022-05-18	9.21	9.23	9.12	9.20	39076
2022-05-19	9.20	9.31	9.17	9.29	112467
2022-05-20	9.35	9.40	9.30	9.35	98685
2022-05-23	9.35	9.42	9.35	9.35	70901
2022-05-24	9.35	9.39	9.32	9.38	155012
2022-05-25	9.44	9.46	9.36	9.44	98895
2022-05-26	9.45	9.65	9.45	9.59	112360
2022-05-27	9.79	9.88	9.61	9.88	91028
2022-05-31	9.88	9.90	9.82	9.90	69365
2022-06-01	9.96	10.10	9.88	10.07	187568
2022-06-02	10.05	10.08	9.95	9.99	145305
2022-06-03	9.99	9.99	9.91	9.98	77556
2022-06-06	10.01	10.01	9.96	9.97	70140
2022-06-07	9.97	10.01	9.95	9.99	76340
2022-06-08	9.99	9.99	9.91	9.94	43984
2022-06-09	9.94	9.97	9.87	9.82	101840
2022-06-10	9.75	9.75	9.62	9.65	64352
2022-06-13	9.50	9.55	9.15	9.31	126170
2022-06-14	9.30	9.41	9.19	9.36	101520
2022-06-15	9.41	9.47	9.28	9.37	71082
2022-06-16	9.28	9.28	8.99	8.99	118253
2022-06-17	9.01	9.11	9.01	9.11	48015
2022-06-21	9.19	9.29	9.15	9.17	64172
2022-06-22	9.08	9.33	9.08	9.28	142324
2022-06-23	9.35	9.41	9.28	9.40	111803
2022-06-24	9.45	9.57	9.42	9.55	59585
2022-06-27	9.62	9.67	9.53	9.55	102002
2022-06-28	9.62	9.67	9.50	9.50	101002
2022-06-29	9.53	9.59	9.50	9.53	80994
2022-06-30	9.50	9.57	9.42	9.57	177457
2022-07-01	9.66	9.75	9.57	9.62	118444
2022-07-05	9.64	9.64	9.30	9.41	175368
2022-07-06	9.38	9.47	9.35	9.38	59641
2022-07-07	9.44	9.51	9.40	9.51	58325
2022-07-08	9.50	9.56	9.46	9.43	48661
2022-07-11	9.41	9.57	9.40	9.40	81217
2022-07-12	9.39	9.44	9.35	9.42	97170
2022-07-13	9.30	9.47	9.30	9.37	51125
2022-07-14	9.35	9.42	9.30	9.42	55831
2022-07-15	9.40	9.46	9.35	9.36	79427
2022-07-18	9.33	9.44	9.33	9.34	67129
2022-07-19	9.41	9.47	9.36	9.47	170041
2022-07-20	9.45	9.51	9.41	9.47	71273
2022-07-21	9.49	9.64	9.48	9.53	143775
2022-07-22	9.53	9.61	9.51	9.57	46185
2022-07-25	9.59	9.64	9.54	9.60	89772
2022-07-26	9.61	9.62	9.48	9.55	67011
2022-07-27	9.57	9.63	9.55	9.63	44003
2022-07-28	9.69	9.78	9.62	9.76	78138
2022-07-29	9.78	9.94	9.76	9.94	57390
2022-08-01	10.02	10.11	9.94	10.11	94625
2022-08-02	10.11	10.36	10.11	10.31	75038
2022-08-03	10.37	10.46	10.35	10.36	71067
2022-08-04	10.31	10.36	10.27	10.30	78547
2022-08-05	10.21	10.32	10.10	10.11	44618
2022-08-08	10.17	10.29	10.16	10.25	73860
2022-08-09	10.25	10.38	10.17	10.32	61098
2022-08-10	10.39	10.59	10.39	10.47	68199
2022-08-11	10.48	10.57	10.46	10.50	78770
2022-08-12	10.55	10.60	10.47	10.56	52663
2022-08-15	10.57	10.57	10.45	10.50	50510
2022-08-16	10.53	10.55	10.45	10.53	81987
2022-08-17	10.43	10.47	10.34	10.34	70236
2022-08-18	10.39	10.44	10.05	10.05	156306
2022-08-19	9.96	10.09	9.85	9.88	100415
2022-08-22	9.86	9.87	9.63	9.78	124026
2022-08-23	9.78	9.88	9.78	9.88	45159
2022-08-24	9.90	9.99	9.88	9.91	44234
2022-08-25	9.92	9.96	9.90	9.95	35413
2022-08-26	9.98	9.98	9.92	9.97	49905
2022-08-29	9.95	10.15	9.94	10.13	66724
2022-08-30	10.16	10.21	10.06	10.11	67552
2022-08-31	10.15	10.21	10.06	10.13	49857
2022-09-01	10.13	10.18	9.96	10.00	89373
2022-09-02	10.05	10.18	9.97	10.01	60878
2022-09-06	10.01	10.01	9.67	9.72	106574
2022-09-07	9.73	9.90	9.72	9.90	29699
2022-09-08	9.85	10.00	9.82	9.99	46636
2022-09-09	10.04	10.21	10.01	10.09	42772
2022-09-12	10.16	10.16	9.96	10.04	57724
2022-09-13	9.89	9.96	9.85	9.89	59351
2022-09-14	9.91	9.96	9.78	9.87	43933
2022-09-15	9.82	9.88	9.57	9.57	38620
2022-09-16	9.45	9.48	9.39	9.42	74146
2022-09-19	9.37	9.48	9.35	9.37	54278
2022-09-20	9.36	9.45	9.34	9.39	55092
2022-09-21	9.44	9.45	9.31	9.38	63857
2022-09-22	9.35	9.35	9.20	9.22	62198
2022-09-23	9.18	9.18	8.99	9.03	90250
2022-09-26	8.99	9.02	8.74	8.74	82062
2022-09-27	8.75	8.81	8.58	8.61	110811
2022-09-28	8.66	8.90	8.66	8.87	93377
2022-09-29	8.82	8.83	8.67	8.73	76906
2022-09-30	8.72	8.82	8.60	8.62	148303
2022-10-03	8.75	8.93	8.75	8.91	108504
2022-10-04	9.03	9.11	8.90	9.08	73395
2022-10-05	9.08	9.08	8.90	9.02	66029
2022-10-06	9.05	9.05	8.86	8.90	66646
2022-10-07	8.85	8.88	8.78	8.87	54197
2022-10-10	8.89	8.97	8.50	8.59	316405
2022-10-11	8.58	8.68	8.54	8.61	56029
2022-10-12	8.54	8.62	8.54	8.49	51498
2022-10-13	8.40	8.47	8.28	8.41	126362
2022-10-14	8.44	8.44	8.27	8.30	58711
2022-10-17	8.40	8.43	8.37	8.37	72278
2022-10-18	8.46	8.56	8.46	8.53	100198
2022-10-19	8.48	8.51	8.44	8.44	39870
2022-10-20	8.48	8.55	8.38	8.43	62267
2022-10-21	8.43	8.53	8.42	8.53	47660
2022-10-24	8.52	8.65	8.52	8.65	98879
2022-10-25	8.69	8.72	8.63	8.72	83092
2022-10-26	8.76	8.78	8.68	8.78	53841
2022-10-27	8.77	8.80	8.70	8.74	84617
2022-10-28	8.72	8.86	8.72	8.81	74570
2022-10-31	8.83	8.97	8.83	8.97	71026
2022-11-01	9.14	9.30	9.07	9.30	97072
2022-11-02	9.35	9.35	9.11	9.12	57733
2022-11-03	9.10	9.14	9.02	9.05	65641
2022-11-04	9.13	9.15	9.07	9.14	74075
2022-11-07	9.17	9.24	9.11	9.24	49166
2022-11-08	9.24	9.29	9.22	9.28	50243
2022-11-09	9.26	9.31	9.18	9.16	73708
2022-11-10	9.27	9.43	9.27	9.37	70389
2022-11-11	9.34	9.45	9.34	9.37	75913
2022-11-14	9.36	9.40	9.16	9.16	70052
2022-11-15	9.30	9.54	9.26	9.49	180944
2022-11-16	9.48	9.48	9.32	9.46	206131
2022-11-17	9.39	9.39	9.28	9.36	52157
2022-11-18	9.43	9.53	9.37	9.50	133873
2022-11-21	9.50	9.53	9.39	9.44	61214
2022-11-22	9.48	9.53	9.46	9.49	59755
2022-11-23	9.54	9.58	9.49	9.56	34206
2022-11-25	9.56	9.61	9.51	9.59	43515
2022-11-28	9.58	9.64	9.51	9.64	74074
2022-11-29	9.64	9.74	9.57	9.74	82298
2022-11-30	9.72	10.11	9.70	10.10	96905
2022-12-01	10.11	10.21	10.01	10.04	112357
2022-12-02	9.95	10.08	9.90	9.95	76114
2022-12-05	9.93	10.03	9.82	9.83	61176
2022-12-06	9.82	9.83	9.73	9.77	35103
2022-12-07	9.80	9.92	9.80	9.89	38275
2022-12-08	9.86	10.02	9.86	9.95	60407
2022-12-09	9.95	9.96	9.79	9.77	43373
2022-12-12	9.82	9.94	9.77	9.82	72024
2022-12-13	9.97	10.01	9.80	9.81	80035
2022-12-14	9.89	10.00	9.70	9.80	51219
2022-12-15	9.76	9.80	9.64	9.71	95077
2022-12-16	9.65	9.66	9.51	9.58	65286
2022-12-19	9.58	9.72	9.41	9.45	59430
2022-12-20	9.43	9.51	9.41	9.45	46323
2022-12-21	9.51	9.57	9.46	9.54	55192
2022-12-22	9.47	9.53	9.38	9.44	43955
2022-12-23	9.46	9.59	9.46	9.53	99923
2022-12-27	9.54	9.60	9.42	9.42	99437
2022-12-28	9.42	9.48	9.35	9.41	100768
2022-12-29	9.43	9.55	9.43	9.55	72369
2022-12-30	9.54	9.82	9.51	9.80	103166
2023-01-03	9.94	9.99	9.72	9.80	75414
2023-01-04	9.85	10.00	9.81	9.87	57261
2023-01-05	9.85	9.88	9.76	9.81	63961
2023-01-06	9.84	9.94	9.80	9.89	51826
2023-01-09	9.89	10.00	9.84	9.92	63689
2023-01-10	9.91	10.02	9.85	10.02	69003
2023-01-11	9.96	10.10	9.94	10.00	68060
2023-01-12	10.03	10.16	9.93	10.16	82851
2023-01-13	10.11	10.20	10.05	10.20	57255
2023-01-17	10.20	10.30	10.15	10.29	87684
2023-01-18	10.29	10.30	10.13	10.19	72466
2023-01-19	10.15	10.23	9.99	10.01	81908
2023-01-20	10.05	10.11	10.00	10.09	94041
2023-01-23	10.09	10.16	10.07	10.14	51554
2023-01-24	10.16	10.20	10.07	10.13	60459
2023-01-25	10.12	10.14	10.07	10.08	66155
2023-01-26	10.14	10.21	10.09	10.19	50485
2023-01-27	10.23	10.25	10.12	10.19	75286
2023-01-30	10.17	10.26	10.17	10.23	70313
2023-01-31	10.28	10.30	10.21	10.23	57924
2023-02-01	10.27	10.35	10.24	10.29	83303
2023-02-02	10.35	10.39	10.33	10.34	91342
2023-02-03	10.26	10.36	10.20	10.20	56982
2023-02-06	10.18	10.20	10.15	10.18	42867
2023-02-07	10.17	10.22	10.09	10.20	54997
2023-02-08	10.15	10.23	10.15	10.16	40105
2023-02-09	10.21	10.28	10.13	10.10	46794
2023-02-10	10.06	10.18	10.04	10.09	39030
2023-02-13	10.09	10.17	10.06	10.11	57582
2023-02-14	10.07	10.14	10.01	10.01	51100
2023-02-15	9.98	10.10	9.91	10.02	48672
2023-02-16	9.97	10.01	9.89	9.89	21851
2023-02-17	9.89	9.92	9.83	9.89	39697
2023-02-21	9.88	9.88	9.70	9.73	50023
2023-02-22	9.74	9.75	9.60	9.66	65452
2023-02-23	9.67	9.74	9.67	9.73	43746
2023-02-24	9.63	9.73	9.63	9.63	35464
2023-02-27	9.71	9.82	9.71	9.82	51314
2023-02-28	9.82	9.87	9.75	9.87	50403
2023-03-01	9.93	9.94	9.78	9.83	76503
2023-03-02	9.82	9.91	9.74	9.84	50989
2023-03-03	9.88	9.92	9.85	9.86	55771
2023-03-06	9.91	9.95	9.85	9.89	38290
2023-03-07	9.88	9.91	9.70	9.71	88920
2023-03-08	9.70	9.71	9.65	9.65	29398
2023-03-09	9.68	9.74	9.45	9.42	61986
2023-03-10	9.47	9.56	9.24	9.29	60842
2023-03-13	9.24	9.26	9.03	9.03	80427
2023-03-14	9.15	9.25	9.13	9.24	33660
2023-03-15	9.17	9.18	9.03	9.04	78615
2023-03-16	8.99	9.08	8.99	9.08	53422
2023-03-17	9.08	9.11	8.99	9.02	44823
2023-03-20	9.05	9.08	8.99	9.03	43212
2023-03-21	9.03	9.11	9.03	9.08	42353
2023-03-22	9.08	9.16	9.02	9.02	53621
2023-03-23	9.03	9.14	8.97	9.01	41638
2023-03-24	9.03	9.03	8.92	8.92	43143
2023-03-27	8.97	9.02	8.96	8.99	38270
2023-03-28	8.97	9.00	8.92	8.98	51541
2023-03-29	8.99	9.08	8.98	9.05	47933
2023-03-30	9.08	9.15	9.08	9.11	69870
2023-03-31	9.10	9.19	9.10	9.15	164767
2023-04-03	9.20	9.23	9.15	9.19	78919
2023-04-04	9.17	9.23	9.08	9.16	111017
2023-04-05	9.17	9.17	9.04	9.09	47802
2023-04-06	9.10	9.11	9.04	9.10	65261
2023-04-10	9.10	9.12	9.06	9.12	48183
2023-04-11	9.12	9.20	9.10	9.17	67352
2023-04-12	9.22	9.26	9.18	9.15	42776
2023-04-13	9.20	9.27	9.16	9.27	43742
2023-04-14	9.24	9.32	9.19	9.21	43251
2023-04-17	9.19	9.23	9.10	9.16	60700
2023-04-18	9.16	9.20	9.14	9.14	49193
2023-04-19	9.10	9.16	9.09	9.12	50600
2023-04-20	9.15	9.15	9.01	9.05	58872
2023-04-21	9.02	9.07	9.02	9.03	62486
2023-04-24	9.07	9.07	9.03	9.05	41719
2023-04-25	9.07	9.11	9.00	9.00	36540
2023-04-26	9.00	9.03	8.98	9.00	73552
2023-04-27	9.09	9.09	9.01	9.09	70293
2023-04-28	9.07	9.16	9.07	9.12	53709
2023-05-01	9.17	9.19	9.08	9.12	68600
2023-05-02	9.11	9.15	9.01	9.01	65488
2023-05-03	9.02	9.10	9.02	9.06	57209
2023-05-04	9.06	9.06	8.98	9.01	22229
2023-05-05	9.01	9.10	9.01	9.06	45517
2023-05-08	9.08	9.08	9.01	9.01	25587
2023-05-09	9.01	9.04	8.98	9.01	20613
2023-05-10	9.05	9.05	8.96	8.91	48655
2023-05-11	8.91	8.93	8.81	8.88	84945
2023-05-12	8.84	8.88	8.78	8.83	95000
2023-05-15	8.87	8.87	8.82	8.85	39182
2023-05-16	8.87	8.87	8.82	8.83	48735
2023-05-17	8.84	8.85	8.80	8.83	56045
2023-05-18	8.82	8.85	8.80	8.85	100502
2023-05-19	8.87	8.87	8.77	8.78	86712
2023-05-22	8.77	8.85	8.77	8.79	126499
2023-05-23	8.73	8.79	8.73	8.73	50143
2023-05-24	8.73	8.75	8.68	8.70	61917
2023-05-25	8.74	8.76	8.70	8.75	75142
2023-05-26	8.75	8.76	8.72	8.76	39642
2023-05-30	8.73	8.81	8.73	8.81	50658
2023-05-31	8.82	8.83	8.76	8.83	49935
2023-06-01	8.87	8.87	8.80	8.84	100188
2023-06-02	8.85	8.90	8.84	8.85	83489
2023-06-05	8.86	8.89	8.83	8.85	63788
2023-06-06	8.90	8.90	8.82	8.89	151044
2023-06-07	8.91	8.92	8.87	8.91	99187
2023-06-08	8.97	8.98	8.91	8.91	81513
2023-06-09	8.89	8.95	8.88	8.82	57119
2023-06-12	8.84	8.92	8.84	8.92	77722
2023-06-13	8.96	8.98	8.89	8.98	61079
2023-06-14	9.02	9.06	8.99	9.06	74044
2023-06-15	9.07	9.09	9.04	9.09	54103
2023-06-16	9.09	9.09	9.02	9.02	66196
2023-06-20	9.02	9.05	9.01	9.05	62997
2023-06-21	9.05	9.05	9.01	9.05	38235
2023-06-22	9.07	9.07	8.98	9.00	71318
2023-06-23	8.99	9.00	8.95	8.98	68654
2023-06-26	9.00	9.00	8.94	8.96	52005
2023-06-27	8.98	9.00	8.96	8.99	55360
2023-06-28	9.03	9.09	8.96	9.09	62857
2023-06-29	9.11	9.11	9.05	9.07	53413
2023-06-30	9.20	9.33	9.11	9.26	260492
2023-07-03	9.31	9.34	9.14	9.20	76072
2023-07-05	9.20	9.32	9.19	9.31	88531
2023-07-06	9.31	9.31	9.19	9.27	90148
2023-07-07	9.29	9.32	9.21	9.32	83462
2023-07-10	9.32	9.41	9.31	9.41	60172
2023-07-11	9.42	9.43	9.37	9.43	60378
2023-07-12	9.43	9.49	9.43	9.37	47852
2023-07-13	9.42	9.50	9.37	9.42	64158
2023-07-14	9.38	9.38	9.29	9.29	63066
2023-07-17	9.29	9.40	9.22	9.40	75645
2023-07-18	9.39	9.45	9.38	9.44	94336
2023-07-19	9.43	9.48	9.40	9.46	53676
2023-07-20	9.44	9.46	9.42	9.44	39565
2023-07-21	9.49	9.52	9.43	9.52	75351
2023-07-24	9.49	9.58	9.49	9.54	50145
2023-07-25	9.56	9.56	9.52	9.53	71661
2023-07-26	9.56	9.63	9.53	9.63	103069
2023-07-27	9.63	9.63	9.48	9.49	62566
2023-07-28	9.57	9.63	9.54	9.61	96402
2023-07-31	9.60	9.74	9.60	9.66	72936
2023-08-01	9.68	9.71	9.51	9.56	80391
2023-08-02	9.54	9.54	9.45	9.47	50880
2023-08-03	9.46	9.46	9.34	9.39	67275
2023-08-04	9.41	9.49	9.41	9.46	31685
2023-08-07	9.52	9.63	9.49	9.63	85132
2023-08-08	9.65	9.68	9.57	9.65	117698
2023-08-09	9.68	9.70	9.63	9.70	60776
2023-08-10	9.68	9.74	9.60	9.56	47490
2023-08-11	9.57	9.66	9.57	9.65	41458
2023-08-14	9.67	9.67	9.57	9.61	46961
2023-08-15	9.61	9.61	9.43	9.46	44084
2023-08-16	9.46	9.51	9.43	9.43	32808
2023-08-17	9.47	9.50	9.35	9.39	28161
2023-08-18	9.39	9.45	9.34	9.34	72673
2023-08-21	9.37	9.40	9.34	9.39	26792
2023-08-22	9.40	9.42	9.38	9.38	29498
2023-08-23	9.41	9.51	9.41	9.51	26801
2023-08-24	9.48	9.55	9.47	9.47	53827
2023-08-25	9.53	9.56	9.48	9.53	28874
2023-08-28	9.56	9.59	9.51	9.58	31693
2023-08-29	9.58	9.64	9.55	9.60	42600
2023-08-30	9.65	9.69	9.58	9.62	57278
2023-08-31	9.64	9.73	9.50	9.51	82603
2023-09-01	9.54	9.59	9.50	9.54	48282
2023-09-05	9.54	9.59	9.50	9.58	40949
2023-09-06	9.58	9.61	9.54	9.60	44041
2023-09-07	9.59	9.60	9.52	9.56	24759
2023-09-08	9.59	9.61	9.50	9.45	41857
2023-09-11	9.48	9.51	9.44	9.48	27696
2023-09-12	9.50	9.53	9.45	9.53	48672
2023-09-13	9.50	9.55	9.43	9.46	36555
2023-09-14	9.50	9.50	9.36	9.45	52988
2023-09-15	9.43	9.49	9.38	9.44	36047
2023-09-18	9.43	9.44	9.39	9.39	24985
2023-09-19	9.41	9.45	9.39	9.42	21836
2023-09-20	9.44	9.45	9.35	9.36	31048
2023-09-21	9.35	9.36	9.26	9.30	60734
2023-09-22	9.29	9.38	9.27	9.33	27952
2023-09-25	9.28	9.33	9.21	9.24	43676
2023-09-26	9.25	9.25	9.07	9.11	43883
2023-09-27	9.13	9.16	9.04	9.04	37918
2023-09-28	9.06	9.08	9.03	9.08	48878
2023-09-29	9.13	9.20	9.10	9.10	82169
2023-10-02	9.16	9.23	9.01	9.05	86211
2023-10-03	9.01	9.05	8.96	9.01	48339
2023-10-04	9.02	9.05	8.98	9.05	14237
2023-10-05	9.03	9.04	8.97	9.00	13115
2023-10-06	8.95	9.02	8.87	8.98	57624
2023-10-09	8.97	9.03	8.93	8.99	40064
2023-10-10	9.00	9.06	8.98	9.02	48972
2023-10-11	9.08	9.10	9.01	8.98	40025
2023-10-12	8.98	9.00	8.88	8.92	29904
2023-10-13	9.06	9.06	8.93	8.97	51873
2023-10-16	8.95	8.97	8.85	8.89	36717
2023-10-17	8.87	8.88	8.81	8.85	39887
2023-10-18	8.82	8.84	8.76	8.80	35283
2023-10-19	8.80	8.81	8.72	8.76	22978
2023-10-20	8.75	8.77	8.64	8.65	81381
2023-10-23	8.65	8.68	8.59	8.63	56605
2023-10-24	8.66	8.66	8.60	8.64	54732
2023-10-25	8.61	8.61	8.51	8.56	46244
2023-10-26	8.56	8.57	8.52	8.56	39158
2023-10-27	8.54	8.59	8.54	8.57	47521
2023-10-30	8.59	8.63	8.57	8.61	41791
2023-10-31	8.63	8.70	8.63	8.70	42186
2023-11-01	8.73	8.87	8.70	8.87	77013
2023-11-02	8.88	9.08	8.88	9.08	39290
2023-11-03	9.09	9.20	9.09	9.18	57712
2023-11-06	9.18	9.19	9.09	9.14	39836
2023-11-07	9.13	9.23	9.13	9.21	38992
2023-11-08	9.21	9.26	9.17	9.26	39251
2023-11-09	9.25	9.27	9.10	9.13	57375
2023-11-10	9.15	9.15	9.08	9.07	55853
2023-11-13	9.03	9.10	9.02	9.03	40158
2023-11-14	9.12	9.20	9.12	9.17	72809
2023-11-15	9.22	9.22	9.01	9.05	122597
2023-11-16	9.06	9.13	9.02	9.13	91178
2023-11-17	9.09	9.15	9.09	9.13	48548
2023-11-20	9.12	9.18	9.11	9.15	23655
2023-11-21	9.18	9.18	9.14	9.17	34140
2023-11-22	9.16	9.19	9.14	9.17	63297
2023-11-24	9.14	9.21	9.14	9.18	23447
2023-11-27	9.17	9.21	9.15	9.17	24766
2023-11-28	9.14	9.19	9.14	9.14	37914
2023-11-29	9.21	9.27	9.16	9.22	41896
2023-11-30	9.19	9.23	9.16	9.21	77178
2023-12-01	9.24	9.32	9.21	9.32	71126
2023-12-04	9.29	9.33	9.26	9.31	80623
2023-12-05	9.30	9.33	9.26	9.31	35790
2023-12-06	9.35	9.35	9.26	9.29	52077
2023-12-07	9.30	9.33	9.21	9.30	81541
2023-12-08	9.26	9.28	9.18	9.21	141600
2023-12-11	9.21	9.22	9.12	9.18	52833
2023-12-12	9.16	9.18	9.12	9.13	52446
2023-12-13	9.13	9.29	9.13	9.26	56006
2023-12-14	9.31	9.41	9.31	9.38	73318
2023-12-15	9.41	9.44	9.35	9.35	45256
2023-12-18	9.35	9.42	9.35	9.36	42754
2023-12-19	9.36	9.45	9.35	9.38	59017
2023-12-20	9.41	9.42	9.34	9.34	44354
2023-12-21	9.38	9.39	9.36	9.36	62678
2023-12-22	9.38	9.44	9.38	9.39	43922
2023-12-26	9.43	9.47	9.41	9.45	83282
2023-12-27	9.48	9.50	9.46	9.47	59559
2023-12-28	9.48	9.50	9.45	9.49	36190
2023-12-29	9.50	9.50	9.39	9.44	87340
2024-01-02	9.45	9.50	9.39	9.43	152242
2024-01-03	9.44	9.44	9.36	9.41	46473
2024-01-04	9.44	9.44	9.38	9.42	40261
2024-01-05	9.44	9.47	9.42	9.45	28189
2024-01-08	9.48	9.54	9.48	9.52	57392
2024-01-09	9.52	9.52	9.45	9.52	85401
2024-01-10	9.52	9.56	9.50	9.55	44721
2024-01-11	9.56	9.59	9.54	9.52	56825
2024-01-12	9.55	9.56	9.52	9.52	38983
2024-01-16	9.51	9.52	9.44	9.46	49722
2024-01-17	9.41	9.42	9.33	9.35	50222
2024-01-18	9.34	9.38	9.32	9.33	54570
2024-01-19	9.34	9.34	9.29	9.29	52487
2024-01-22	9.30	9.35	9.30	9.34	124621
2024-01-23	9.35	9.35	9.30	9.32	95477
2024-01-24	9.32	9.38	9.32	9.33	73016
2024-01-25	9.38	9.40	9.34	9.39	76488
2024-01-26	9.34	9.40	9.34	9.35	68181
2024-01-29	9.37	9.42	9.36	9.42	70380
2024-01-30	9.43	9.43	9.38	9.42	81708
2024-01-31	9.42	9.43	9.40	9.43	65416
2024-02-01	9.45	9.50	9.43	9.50	71481
2024-02-02	9.47	9.48	9.44	9.47	95793
2024-02-05	9.45	9.45	9.37	9.42	57868
2024-02-06	9.44	9.51	9.44	9.51	77671
2024-02-07	9.52	9.60	9.51	9.60	90103
2024-02-08	9.60	9.60	9.53	9.55	39755
2024-02-09	9.57	9.57	9.52	9.46	44592
2024-02-12	9.49	9.51	9.45	9.48	42307
2024-02-13	9.44	9.44	9.36	9.41	51949
2024-02-14	9.43	9.48	9.41	9.43	47472
2024-02-15	9.43	9.45	9.37	9.38	99531
2024-02-16	9.36	9.39	9.33	9.34	72403
2024-02-20	9.35	9.37	9.34	9.37	39629
2024-02-21	9.38	9.41	9.36	9.38	47394
2024-02-22	9.42	9.42	9.37	9.38	69522
2024-02-23	9.40	9.40	9.36	9.38	38516
2024-02-26	9.39	9.42	9.31	9.32	52824
2024-02-27	9.33	9.35	9.31	9.32	76452
2024-02-28	9.30	9.38	9.27	9.36	53375
2024-02-29	9.35	9.39	9.31	9.38	73125
2024-03-01	9.42	9.42	9.38	9.41	61015
2024-03-04	9.41	9.47	9.38	9.39	61902
2024-03-05	9.38	9.40	9.34	9.36	34192
2024-03-06	9.37	9.40	9.32	9.35	58852
2024-03-07	9.38	9.39	9.35	9.39	67593
2024-03-08	9.37	9.41	9.36	9.33	85279
2024-03-11	9.35	9.37	9.26	9.34	80047
2024-03-12	9.33	9.36	9.31	9.36	82458
2024-03-13	9.34	9.38	9.34	9.37	57785
2024-03-14	9.35	9.37	9.35	9.37	69111
2024-03-15	9.37	9.38	9.35	9.36	37642
2024-03-18	9.36	9.39	9.35	9.37	69356
2024-03-19	9.36	9.38	9.35	9.37	41675
2024-03-20	9.35	9.37	9.32	9.37	87621
2024-03-21	9.37	9.40	9.36	9.39	57040
2024-03-22	9.39	9.39	9.34	9.37	54822
2024-03-25	9.34	9.36	9.30	9.33	82402
2024-03-26	9.33	9.35	9.30	9.31	78070
2024-03-27	9.33	9.35	9.31	9.35	79201
2024-03-28	9.32	9.36	9.32	9.33	150493
2024-04-01	9.37	9.37	9.26	9.32	113772
2024-04-02	9.30	9.30	9.26	9.28	85113
2024-04-03	9.28	9.28	9.23	9.25	61069
2024-04-04	9.29	9.30	9.18	9.20	76990
2024-04-05	9.20	9.23	9.20	9.23	85550
2024-04-08	9.22	9.31	9.22	9.25	70972
2024-04-09	9.24	9.27	9.24	9.25	59019
2024-04-10	9.22	9.22	9.10	9.06	100857
2024-04-11	9.07	9.08	8.99	9.00	74373
2024-04-12	8.99	9.00	8.95	8.96	67950
2024-04-15	8.96	8.96	8.77	8.78	96983
2024-04-16	8.78	8.83	8.77	8.79	86410
2024-04-17	8.80	8.83	8.78	8.80	115835
2024-04-18	8.80	8.83	8.80	8.83	64526
2024-04-19	8.81	8.86	8.81	8.83	63828
2024-04-22	8.84	8.89	8.84	8.89	52329
2024-04-23	8.91	8.95	8.90	8.94	74699
2024-04-24	8.94	8.96	8.94	8.94	81531
2024-04-25	8.89	8.89	8.84	8.86	85388
2024-04-26	8.89	8.91	8.89	8.90	83835
2024-04-29	8.93	8.98	8.91	8.98	83655
2024-04-30	8.96	8.97	8.94	8.95	83368
2024-05-01	8.98	9.02	8.94	9.01	127944
2024-05-02	9.00	9.06	9.00	9.05	43550
2024-05-03	9.11	9.11	9.08	9.09	70923
2024-05-06	9.10	9.18	9.10	9.17	146827
2024-05-07	9.17	9.22	9.17	9.19	32982
2024-05-08	9.14	9.17	9.12	9.15	168808
2024-05-09	9.13	9.14	9.08	9.04	127785
2024-05-10	9.05	9.06	9.01	9.01	67747
2024-05-13	9.03	9.04	9.00	9.00	94368
2024-05-14	8.99	9.02	8.97	9.00	87127
2024-05-15	9.02	9.08	9.02	9.03	167903
2024-05-16	9.03	9.07	9.03	9.04	110400
2024-05-17	9.05	9.06	9.00	9.04	119860
2024-05-20	9.06	9.06	9.02	9.05	89994
2024-05-21	9.03	9.09	9.03	9.09	62470
2024-05-22	9.09	9.09	9.05	9.07	170933
2024-05-23	9.10	9.10	9.02	9.03	90439
2024-05-24	9.05	9.05	9.01	9.02	44674
2024-05-28	8.98	9.05	8.98	8.99	109298
2024-05-29	8.99	8.99	8.94	8.94	65947
2024-05-30	8.95	9.00	8.95	8.96	39911
2024-05-31	8.97	9.04	8.97	9.04	75225
2024-06-03	9.06	9.07	9.01	9.05	99446
2024-06-04	9.02	9.09	9.02	9.08	65951
2024-06-05	9.06	9.08	9.04	9.08	74307
2024-06-06	9.07	9.09	9.05	9.08	118000
2024-06-07	9.03	9.04	9.01	9.04	53705
2024-06-10	9.01	9.06	9.00	9.05	77829
2024-06-11	9.02	9.11	9.02	9.11	49808
2024-06-12	9.15	9.16	9.08	9.04	42049
2024-06-13	9.04	9.04	9.00	9.00	52182
2024-06-14	9.00	9.00	8.93	8.94	76028
2024-06-17	8.94	8.96	8.89	8.96	65613
2024-06-18	8.93	8.99	8.91	8.96	32566
2024-06-20	8.93	8.96	8.88	8.89	114253
2024-06-21	8.88	8.91	8.87	8.89	77675
2024-06-24	8.93	8.93	8.89	8.92	74952
2024-06-25	8.91	8.95	8.91	8.94	101513
2024-06-26	8.96	8.96	8.90	8.94	87057
2024-06-27	8.93	8.96	8.92	8.96	123431
2024-06-28	8.95	8.99	8.95	8.98	248984
2024-07-01	8.99	9.00	8.95	9.00	116736
2024-07-02	8.98	9.03	8.97	9.00	141008
2024-07-03	9.01	9.05	9.01	9.05	57519
2024-07-05	9.04	9.07	9.03	9.07	79233
2024-07-08	9.04	9.06	9.03	9.06	92321
2024-07-09	9.04	9.10	9.03	9.10	134281
2024-07-10	9.13	9.14	9.10	9.05	128119
2024-07-11	9.07	9.10	9.07	9.08	77278
2024-07-12	9.08	9.13	9.08	9.11	94714
2024-07-15	9.07	9.16	9.07	9.13	150364
2024-07-16	9.13	9.20	9.12	9.20	80407
2024-07-17	9.14	9.17	9.12	9.16	55512
2024-07-18	9.15	9.17	9.11	9.12	74116
2024-07-19	9.10	9.11	9.07	9.08	18486
2024-07-22	9.11	9.11	9.07	9.08	86899
2024-07-23	9.09	9.09	9.06	9.06	73592
2024-07-24	9.08	9.08	9.01	9.01	77755
2024-07-25	9.05	9.05	9.01	9.05	112010
2024-07-26	9.04	9.07	9.04	9.04	83679
2024-07-29	9.04	9.09	9.03	9.08	115582
2024-07-30	9.06	9.11	9.05	9.09	89895
2024-07-31	9.14	9.19	9.10	9.15	122217
2024-08-01	9.16	9.23	9.14	9.17	140660
2024-08-02	9.17	9.20	9.11	9.12	131670
2024-08-05	8.98	9.05	8.98	8.98	179477
2024-08-06	8.99	9.03	8.97	9.02	51535
2024-08-07	9.02	9.10	9.02	9.06	76460
2024-08-08	9.06	9.12	9.04	9.12	88351
2024-08-09	9.10	9.20	9.10	9.13	97750
2024-08-12	9.12	9.21	9.12	9.21	95584
2024-08-13	9.21	9.24	9.17	9.21	43359
2024-08-14	9.21	9.28	9.21	9.25	77088
2024-08-15	9.24	9.30	9.17	9.30	57738
2024-08-16	9.25	9.33	9.25	9.33	64944
2024-08-19	9.31	9.33	9.29	9.30	56908
2024-08-20	9.29	9.36	9.29	9.35	100713
2024-08-21	9.35	9.36	9.33	9.34	53714
2024-08-22	9.32	9.36	9.32	9.32	55506
2024-08-23	9.32	9.34	9.29	9.31	91919
2024-08-26	9.32	9.38	9.32	9.37	52908
2024-08-27	9.35	9.43	9.32	9.43	62395
2024-08-28	9.39	9.44	9.38	9.42	146379
2024-08-29	9.42	9.43	9.38	9.38	101436
2024-08-30	9.38	9.43	9.34	9.37	102258
2024-09-03	9.39	9.40	9.34	9.34	66042
2024-09-04	9.37	9.37	9.33	9.35	79571
2024-09-05	9.34	9.39	9.34	9.37	76571
2024-09-06	9.38	9.45	9.38	9.42	92264
2024-09-09	9.43	9.43	9.35	9.36	128938
2024-09-10	9.35	9.38	9.35	9.35	85571
2024-09-11	9.35	9.37	9.35	9.35	75150
2024-09-12	9.33	9.39	9.33	9.28	90656
2024-09-13	9.30	9.33	9.27	9.31	71240
2024-09-16	9.29	9.37	9.29	9.35	82367
2024-09-17	9.35	9.43	9.35	9.36	186565
2024-09-18	9.36	9.44	9.36	9.43	134678
2024-09-19	9.44	9.49	9.42	9.46	108551
2024-09-20	9.46	9.52	9.43	9.52	72226
2024-09-23	9.46	9.50	9.42	9.42	71791
2024-09-24	9.41	9.45	9.39	9.44	92698
2024-09-25	9.44	9.48	9.40	9.48	81538
2024-09-26	9.47	9.50	9.42	9.49	133387
2024-09-27	9.50	9.52	9.47	9.52	74333
2024-09-30	9.48	9.58	9.47	9.58	160510
2024-10-01	9.56	9.56	9.53	9.54	105737
2024-10-02	9.52	9.52	9.50	9.50	55102
2024-10-03	9.47	9.51	9.42	9.49	86194
2024-10-04	9.46	9.51	9.45	9.45	34296
2024-10-07	9.45	9.48	9.40	9.41	47903
2024-10-08	9.40	9.42	9.37	9.42	39499
2024-10-09	9.39	9.47	9.31	9.43	129209
2024-10-10	9.43	9.43	9.42	9.42	176582
2024-10-11	9.42	9.43	9.40	9.42	79785
2024-10-14	9.38	9.42	9.34	9.27	93165
2024-10-15	9.31	9.32	9.29	9.31	161196
2024-10-16	9.28	9.32	9.28	9.30	98848
2024-10-17	9.28	9.33	9.26	9.26	92083
2024-10-18	9.28	9.30	9.25	9.26	72066
2024-10-21	9.19	9.22	9.13	9.19	81442
2024-10-22	9.19	9.21	9.18	9.19	85483
2024-10-23	9.19	9.20	9.16	9.16	98062
2024-10-24	9.20	9.20	9.14	9.15	64978
2024-10-25	9.14	9.19	9.14	9.17	118062
2024-10-28	9.17	9.22	9.16	9.19	97302
2024-10-29	9.19	9.20	9.12	9.12	104707
2024-10-30	9.12	9.15	9.11	9.12	100208
2024-10-31	9.12	9.14	9.07	9.13	133331
2024-11-01	9.19	9.19	9.11	9.13	138642
2024-11-04	9.15	9.16	9.06	9.09	136029
2024-11-05	9.09	9.13	9.09	9.11	54817
2024-11-06	9.12	9.16	9.11	9.12	135122
2024-11-07	9.12	9.20	9.11	9.18	162737
2024-11-08	9.17	9.24	9.17	9.22	97397
2024-11-11	9.18	9.22	9.18	9.12	126658
2024-11-12	9.10	9.15	9.01	9.01	146072
2024-11-13	9.02	9.04	8.96	8.97	144728
2024-11-14	8.97	8.99	8.94	8.94	211341
2024-11-15	8.94	8.95	8.91	8.93	164799
2024-11-18	8.90	8.97	8.90	8.94	84930
2024-11-19	8.95	9.03	8.95	9.00	115120
2024-11-20	9.00	9.07	8.98	9.02	183833
2024-11-21	9.01	9.05	9.00	9.02	106022
2024-11-22	9.04	9.08	9.03	9.05	116227
2024-11-25	9.07	9.08	9.02	9.04	129347
2024-11-26	9.01	9.06	8.95	8.95	150378
2024-11-27	8.94	9.00	8.94	9.00	142495
2024-11-29	9.02	9.09	8.99	9.09	77388
2024-12-02	9.08	9.10	9.02	9.10	112024
2024-12-03	9.08	9.13	9.08	9.12	107168
2024-12-04	9.11	9.15	9.10	9.15	121120
2024-12-05	9.11	9.19	9.11	9.16	209669
2024-12-06	9.19	9.21	9.16	9.16	54796
2024-12-09	9.16	9.18	9.14	9.14	71937
2024-12-10	9.14	9.21	9.14	9.21	136562
2024-12-11	9.20	9.25	9.20	9.17	185733
2024-12-12	9.14	9.18	9.12	9.12	197189
2024-12-13	9.14	9.18	9.10	9.13	225326
2024-12-16	9.17	9.17	9.12	9.14	259692
2024-12-17	9.12	9.12	9.04	9.04	231135
2024-12-18	9.02	9.05	8.90	8.90	128749
2024-12-19	8.94	8.99	8.81	8.84	229731
2024-12-20	8.83	8.91	8.81	8.88	157107
2024-12-23	8.87	8.95	8.86	8.94	182566
2024-12-24	8.95	8.99	8.91	8.97	60174
2024-12-26	8.98	9.03	8.95	9.01	114477
2024-12-27	9.00	9.00	8.94	8.95	123736
2024-12-30	9.00	9.00	8.94	8.96	128639
2024-12-31	8.98	9.23	8.96	9.19	585272
2025-01-02	9.23	9.25	9.06	9.15	82551
2025-01-03	9.16	9.19	9.06	9.08	146986
2025-01-06	9.13	9.13	9.07	9.11	95674
2025-01-07	9.11	9.17	9.11	9.14	222867
2025-01-08	9.16	9.21	9.11	9.21	94328
2025-01-10	9.16	9.16	9.06	9.04	98077
2025-01-13	9.04	9.04	8.99	9.04	41145
2025-01-14	9.02	9.07	9.02	9.06	80093
2025-01-15	9.16	9.17	9.07	9.10	131941
2025-01-16	9.14	9.16	9.11	9.15	108291
2025-01-17	9.13	9.13	9.08	9.10	76677
2025-01-21	9.14	9.18	9.11	9.18	108740
2025-01-22	9.18	9.25	9.17	9.24	115818
2025-01-23	9.24	9.32	9.23	9.30	97468
2025-01-24	9.32	9.38	9.30	9.34	126466
2025-01-27	9.34	9.39	9.31	9.36	74951
2025-01-28	9.40	9.40	9.27	9.34	69616
2025-01-29	9.34	9.34	9.25	9.29	91765
2025-01-30	9.30	9.33	9.26	9.28	96273
2025-01-31	9.29	9.38	9.27	9.29	97483
2025-02-03	9.29	9.35	9.27	9.32	194334
2025-02-04	58.39	59.63	58.38	59.62	165117
2025-02-05	60.00	60.87	58.45	59.98	148184
2025-02-06	60.22	60.84	59.80	59.96	204552
2025-02-07	59.70	59.70	58.41	59.24	134916
2025-02-10	59.60	60.57	59.23	60.13	138261
2025-02-11	59.45	60.48	59.45	60.37	101120
2025-02-12	59.07	59.07	58.22	58.29	145839
2025-02-13	59.27	59.29	58.57	59.09	195044
2025-02-14	59.59	60.02	58.74	58.85	100393
2025-02-18	58.67	59.09	57.80	57.99	236875
2025-02-19	65.37	71.07	64.64	64.80	560095
2025-02-20	64.80	65.96	62.70	65.28	429570
2025-02-21	66.17	66.70	64.02	64.89	409096
2025-02-24	65.06	66.10	64.20	65.49	373191
2025-02-25	64.84	68.23	64.84	67.02	443828
2025-02-26	67.76	68.53	66.39	67.05	408206
2025-02-27	66.50	66.72	64.78	64.85	382532
2025-02-28	64.95	66.16	64.95	65.71	328362
2025-03-03	65.58	66.12	64.30	64.79	371370
2025-03-04	64.16	66.27	63.41	65.00	524208
2025-03-05	65.36	66.74	64.67	65.56	338955
2025-03-06	65.19	67.02	64.78	66.28	272452
2025-03-07	66.18	67.05	65.62	66.48	331892
2025-03-10	65.96	67.39	65.11	65.64	323001
2025-03-11	65.59	66.30	64.79	65.83	340717
2025-03-12	65.98	66.20	63.92	64.04	420674
2025-03-13	64.26	65.47	62.88	63.17	333157
2025-03-14	64.01	65.69	63.25	65.43	329085
2025-03-17	65.18	66.57	65.18	66.08	253208
2025-03-18	65.32	65.92	65.04	65.39	300847
2025-03-19	65.15	66.54	64.88	66.12	253653
2025-03-20	65.52	65.84	64.06	64.15	250683
2025-03-21	64.10	64.10	60.37	60.89	1244355
2025-03-24	62.01	63.45	61.87	63.36	334078
2025-03-25	63.20	63.59	62.09	62.99	283013
2025-03-26	63.22	63.76	61.43	61.81	210809
2025-03-27	62.20	62.37	61.37	61.91	249634
2025-03-28	62.07	62.28	59.01	59.49	290247
2025-03-31	58.87	59.15	57.77	58.66	299201
2025-04-01	58.51	58.74	57.37	58.04	251473
2025-04-02	57.20	59.20	56.85	59.09	282608
2025-04-03	56.51	57.28	53.40	53.51	370771
2025-04-04	51.01	53.02	48.96	52.51	437150
2025-04-07	50.76	53.78	49.15	51.46	448030
2025-04-08	53.07	53.27	50.81	51.38	402008
2025-04-09	50.83	57.48	50.83	56.40	482116
2025-04-10	54.18	55.15	52.06	53.49	247408
2025-04-11	53.28	54.55	52.02	54.23	240760
2025-04-14	55.35	55.50	52.78	53.33	235509
2025-04-15	53.38	54.12	52.20	53.31	304064
2025-04-16	52.72	53.32	50.56	51.80	258800
2025-04-17	51.69	52.49	51.60	51.78	179753
2025-04-21	51.25	51.25	49.47	50.20	321853
2025-04-22	51.20	51.67	50.09	51.22	202591
2025-04-23	53.11	53.45	51.19	51.28	251788
2025-04-24	51.46	53.06	51.09	52.85	212483
2025-04-25	52.30	53.22	52.11	53.17	172055
2025-04-28	53.02	53.62	51.87	52.59	264445
2025-04-29	52.31	53.21	52.31	52.83	182784
2025-04-30	53.21	53.21	50.71	52.95	430366
2025-05-01	53.11	56.04	52.57	55.53	387543
2025-05-02	55.76	58.49	55.67	58.02	344529
2025-05-05	57.21	58.37	56.24	56.27	317741
2025-05-06	56.27	57.36	55.44	56.80	280274
2025-05-07	57.58	57.88	56.30	56.75	276688
2025-05-08	57.75	59.65	57.61	58.68	337712
2025-05-09	58.94	59.70	58.20	58.60	228154
2025-05-12	61.89	63.25	61.08	61.94	314133
2025-05-13	62.58	63.60	61.96	63.09	220526
2025-05-14	62.54	62.81	61.58	61.60	185816
2025-05-15	61.24	61.56	60.51	61.23	151292
2025-05-16	61.18	62.62	60.45	62.50	1383289
2025-05-19	61.39	62.35	60.98	61.55	154507
2025-05-20	61.61	61.72	61.02	61.33	139450
2025-05-21	60.59	61.35	59.93	60.03	345466
2025-05-22	59.53	59.60	57.88	59.50	658912
2025-05-23	58.05	59.14	58.03	59.08	296302
2025-05-27	60.22	60.78	59.24	60.74	205452
2025-05-28	60.51	60.85	59.07	59.24	163151
2025-05-29	59.80	60.18	58.89	59.38	174661
2025-05-30	59.19	59.19	58.11	58.58	199237
2025-06-02	58.64	58.64	56.74	57.22	153616
2025-06-03	57.42	59.24	57.13	59.15	252620
2025-06-04	59.30	59.38	58.80	59.14	140471
2025-06-05	58.99	59.63	58.50	59.18	159514
2025-06-06	60.12	60.50	59.47	59.92	130999
2025-06-09	60.46	61.04	60.21	60.44	128362
2025-06-10	60.81	61.40	60.58	61.36	128162
2025-06-11	61.68	61.68	58.97	59.06	239086
2025-06-12	58.72	59.09	58.18	59.00	221189
2025-06-13	57.89	58.44	56.98	57.20	178083
2025-06-16	58.17	59.69	57.25	57.97	218235
2025-06-17	57.27	58.14	57.04	57.35	175399
2025-06-18	57.14	58.84	57.00	57.69	174997
2025-06-20	58.19	58.46	57.60	58.03	786951
2025-06-23	57.93	59.84	57.93	59.82	123937
2025-06-24	60.08	60.69	59.24	60.43	153377
2025-06-25	60.35	60.81	58.82	59.54	275316
2025-06-26	59.34	60.46	58.01	60.31	135135
2025-06-27	60.54	61.37	60.25	60.73	565057
2025-06-30	61.09	61.16	58.41	59.00	363536
2025-07-01	59.00	62.66	58.60	61.00	339357
2025-07-02	61.09	62.15	60.39	62.01	230364
2025-07-03	62.50	62.51	61.87	62.31	128523
2025-07-07	61.91	62.26	60.34	60.54	144809
2025-07-08	60.66	62.43	60.13	61.51	149873
2025-07-09	61.48	63.28	61.25	63.15	209201
2025-07-10	63.36	65.13	63.35	64.03	178947
2025-07-11	63.44	64.05	63.09	63.71	222364
2025-07-14	63.31	64.16	62.95	63.56	144373
2025-07-15	64.03	64.33	62.58	62.59	220572
2025-07-16	62.98	63.92	62.07	62.71	257095
2025-07-17	62.90	64.51	62.32	63.53	233359
2025-07-18	64.12	64.12	62.99	63.32	196803
2025-07-21	63.77	63.99	62.78	63.11	166476
2025-07-22	63.46	65.04	63.03	64.39	166239
2025-07-23	65.12	65.78	64.70	65.62	151157
2025-07-24	65.37	65.40	64.33	65.17	165961
2025-07-25	65.71	66.06	65.17	65.96	158511
2025-07-28	66.12	66.30	65.44	65.84	174168
2025-07-29	66.34	67.28	65.90	66.74	420954
2025-07-30	66.64	67.90	66.05	66.64	205203
2025-07-31	66.35	66.63	65.43	66.03	190255
2025-08-01	64.80	65.44	63.28	64.32	224223
2025-08-04	64.55	66.19	63.85	64.43	210428
2025-08-05	64.90	65.29	64.12	64.42	255426
2025-08-06	59.97	62.38	56.50	61.99	764893
2025-08-07	62.53	63.58	58.33	60.08	295422
2025-08-08	60.01	60.50	58.14	58.15	253071
2025-08-11	58.37	58.37	56.91	58.09	246470
2025-08-12	58.70	61.59	58.05	61.55	286512
2025-08-13	61.78	63.64	61.56	63.25	237826
2025-08-14	62.36	62.59	61.37	61.62	200925
2025-08-15	62.17	62.73	60.73	62.08	248829
2025-08-18	62.06	63.18	62.01	62.42	151609
2025-08-19	62.68	63.49	62.11	62.92	124755
2025-08-20	62.82	62.82	60.94	62.29	293708
2025-08-21	61.90	62.50	61.09	61.16	323292
2025-08-22	61.69	65.94	61.37	65.70	244180
2025-08-25	65.14	65.66	63.47	64.84	194148
2025-08-26	64.63	65.36	64.28	64.47	138169
2025-08-27	64.11	66.09	63.92	64.58	177770
2025-08-28	64.58	64.58	63.02	64.06	125731
2025-08-29	64.02	64.26	62.59	62.59	259492
2025-09-02	61.67	61.68	60.25	60.63	170900
2025-09-03	60.22	61.24	59.15	59.64	192694
2025-09-04	59.96	62.09	59.36	62.07	241326
2025-09-05	62.49	63.46	61.30	61.74	146158
2025-09-08	61.77	61.77	60.54	60.71	164047
2025-09-09	60.33	60.33	58.79	59.08	146273
2025-09-10	59.03	60.76	58.78	60.68	214752
2025-09-11	61.03	62.82	61.03	62.50	207314
2025-09-12	62.05	62.36	60.37	60.44	198105
2025-09-15	60.89	61.87	59.47	61.18	221786
2025-09-16	61.16	61.58	59.49	59.85	190830
2025-09-17	60.20	61.19	58.65	58.99	168587
2025-09-18	59.24	62.30	59.07	62.00	362369
2025-09-19	62.30	62.30	60.94	61.85	780294
2025-09-22	61.38	62.08	60.30	61.77	197527
2025-09-23	61.88	62.15	60.36	61.17	201616
2025-09-24	61.00	61.53	60.05	61.00	148496
2025-09-25	60.57	61.14	60.13	61.05	164165
2025-09-26	61.35	63.07	61.00	62.91	200063
2025-09-29	63.11	63.61	62.47	63.49	384060
2025-09-30	63.50	64.13	62.20	62.80	284566
2025-10-01	62.27	65.25	62.27	65.19	276096
2025-10-02	65.16	66.71	64.53	66.37	247582
2025-10-03	66.48	67.70	65.20	65.32	343324
2025-10-06	65.62	66.44	64.48	64.51	211313
2025-10-07	64.52	65.28	63.64	64.41	198939
2025-10-08	64.87	67.48	64.30	67.21	334057
2025-10-09	67.29	68.79	65.34	67.67	1091812
2025-10-10	67.47	68.35	63.84	64.07	491334
2025-10-13	65.37	65.37	63.23	63.55	311301
2025-10-14	62.65	65.77	62.28	64.83	320939
2025-10-15	65.34	66.53	65.27	65.96	225820
2025-10-16	66.12	66.33	64.94	66.29	265043
2025-10-17	66.07	67.11	66.00	67.11	238468
2025-10-20	67.65	71.13	67.59	70.73	401361
2025-10-21	70.27	74.82	70.24	74.58	767489
2025-10-22	74.19	75.08	69.08	69.49	900317
2025-10-23	69.41	69.92	67.41	67.79	271089
2025-10-24	68.97	69.35	68.11	68.16	218428
2025-10-27	68.37	68.96	66.83	67.31	311258
2025-10-28	66.92	68.26	66.37	67.62	292561
2025-10-29	67.33	69.57	66.16	67.13	313642
2025-10-30	65.21	71.83	63.92	64.04	428553
2025-10-31	64.06	64.63	62.26	62.39	253329
2025-11-03	62.44	63.59	60.68	61.48	346514
2025-11-04	60.73	61.73	60.36	60.85	332514
2025-11-05	61.81	62.78	59.92	60.74	276058
2025-11-06	60.67	61.69	58.90	59.55	238176
2025-11-07	59.40	62.63	59.29	61.54	285796
2025-11-10	62.17	62.17	60.86	61.36	189792
2025-11-11	61.32	61.70	60.79	61.29	141981
2025-11-12	61.65	62.92	60.88	60.97	312859
2025-11-13	60.43	61.00	58.53	59.00	229527
2025-11-14	57.33	59.27	57.33	59.15	205905
2025-11-17	58.69	58.72	46.58	47.14	1198983
2025-11-18	46.69	48.23	46.16	47.24	596663
2025-11-19	47.24	47.70	44.12	44.17	438052
2025-11-20	45.27	45.59	42.86	44.20	690948
2025-11-21	44.29	48.56	44.29	47.44	642460
2025-11-24	47.09	48.90	47.09	48.14	419416
2025-11-25	48.33	50.18	48.32	49.42	671630
2025-11-26	48.97	51.40	48.97	50.29	489507
2025-11-28	50.16	50.46	49.07	49.96	134805
2025-12-01	49.07	50.30	48.80	49.44	332389
2025-12-02	49.70	50.37	49.12	49.84	269882
2025-12-03	49.84	51.00	49.41	50.36	413813
2025-12-04	49.96	50.21	49.06	49.67	224601
2025-12-05	49.42	50.19	49.06	49.32	199737
2025-12-08	49.75	50.15	48.85	49.13	188768
2025-12-09	48.88	49.87	48.55	48.64	178737
2025-12-10	48.64	51.03	48.50	50.52	268224
2025-12-11	50.71	52.33	50.59	51.93	213904
2025-12-12	52.15	52.23	50.82	51.11	330991
2025-12-15	51.64	52.29	49.90	50.81	290185
2025-12-16	51.08	51.50	50.46	50.90	284980
2025-12-17	50.70	51.78	50.00	50.28	339877
2025-12-18	51.19	51.96	50.93	51.12	362921
2025-12-19	50.94	51.25	49.55	49.94	778931
2025-12-22	49.95	50.48	48.82	48.91	346681
2025-12-23	48.91	49.48	48.76	49.17	250698
2025-12-24	49.25	50.61	48.81	50.10	104099
2025-12-26	50.06	50.92	49.13	50.84	129772
2025-12-29	50.84	51.03	49.91	50.28	202619
2025-12-30	50.09	50.93	49.68	49.95	173604
2025-12-31	49.95	50.12	49.24	49.44	162875
2026-01-02	49.88	50.63	49.56	50.14	186607
2026-01-05	50.04	52.12	50.04	50.90	157854
2026-01-06	50.57	51.06	49.70	50.50	377717
2026-01-07	50.82	51.18	48.52	48.56	234064
2026-01-08	48.26	52.52	48.26	51.56	400708
2026-01-09	51.70	53.50	51.70	53.05	371694
2026-01-12	53.01	56.00	52.07	55.70	299761
2026-01-13	55.85	56.75	54.73	55.30	271061
2026-01-14	55.11	56.75	54.93	55.83	272543
2026-01-15	56.26	58.53	55.90	58.26	295091
2026-01-16	58.32	58.53	55.88	57.00	332284
2026-01-20	55.65	56.80	54.42	54.74	318674
2026-01-21	47.95	50.49	43.28	48.37	1782257
2026-01-22	48.63	52.17	48.43	51.15	651319
2026-01-23	51.15	52.16	50.61	51.78	528028
2026-01-26	51.95	52.23	50.52	51.16	373290
2026-01-27	50.95	51.24	50.35	50.66	207818
2026-01-28	50.64	51.50	50.19	51.07	331366
2026-01-29	51.40	52.30	50.99	52.26	235984

Explore More About ROCK

Coins representing dividend payouts and trends

ROCK Dividend History

Discover Gibraltar Industries 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

ROCK Stock Split History

Discover Gibraltar Industries 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

ROCK Historical Prices

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

Web Analytics