TIGR Historical Prices

Summary

Key Stock Metrics

3.36

(August 5, 2024)

52-Week Low

14.48

(October 7, 2024)

52-Week High

38.50

(February 19, 2021)

All-Time High

9.42

(June 27, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2011-05-23	4.14	4.17	4.13	4.17	1100
2011-05-24	4.13	4.18	4.13	4.15	4856
2011-05-25	4.12	4.18	4.12	4.18	5700
2011-05-26	4.18	4.25	4.16	4.25	11700
2011-05-27	4.25	4.25	4.25	4.25	1500
2011-05-31	4.24	4.27	4.08	4.23	15198
2011-06-01	4.10	4.22	4.10	4.22	4900
2011-06-02	4.23	4.48	4.15	4.48	8183
2011-06-03	4.47	4.60	4.29	4.50	28690
2011-06-06	4.44	4.44	4.44	4.44	400
2011-06-07	4.40	4.40	4.12	4.26	9100
2011-06-08	4.27	4.28	4.18	4.27	3500
2011-06-09	4.23	4.27	4.23	4.27	1400
2011-06-10	4.17	4.44	4.15	4.44	16500
2011-06-13	4.39	4.42	4.26	4.39	1800
2011-06-14	4.39	4.40	4.39	4.39	11170
2011-06-15	4.42	4.42	4.35	4.40	800
2011-06-16	4.40	4.40	4.35	4.35	1586
2011-06-17	4.38	4.40	4.35	4.40	3702
2011-06-20	4.40	4.50	4.39	4.49	11238
2011-06-21	4.50	4.63	4.36	4.60	5791
2011-06-22	4.63	4.68	4.50	4.51	7300
2011-06-23	4.40	4.40	4.29	4.31	5083
2011-06-24	4.40	4.40	4.33	4.40	2042
2011-06-27	4.45	4.47	4.40	4.40	4583
2011-06-28	4.37	4.44	3.97	4.15	56764
2011-06-29	4.16	4.16	4.00	4.00	11223
2011-06-30	4.01	4.18	4.00	4.14	25955
2011-07-01	4.17	4.18	4.06	4.18	3104
2011-07-05	4.16	4.16	4.12	4.15	1700
2011-07-06	4.11	4.11	4.10	4.10	1700
2011-07-07	4.01	4.11	4.01	4.11	1100
2011-07-08	4.07	4.07	3.97	4.01	7466
2011-07-11	4.03	4.04	3.94	4.00	6700
2011-07-12	3.98	4.01	3.96	4.01	4300
2011-07-13	4.02	4.03	4.00	4.03	500
2011-07-14	4.00	4.01	3.96	4.00	4123
2011-07-15	4.00	4.00	4.00	4.00	1500
2011-07-18	3.99	4.00	3.99	4.00	1148
2011-07-19	4.00	4.00	3.90	3.95	13500
2011-07-20	3.95	3.95	3.51	3.92	18650
2011-07-21	4.02	4.02	4.02	4.02	200
2011-07-22	3.89	4.00	3.89	4.00	3000
2011-07-25	3.97	4.00	3.97	4.00	2200
2011-07-26	3.95	3.96	3.72	3.90	19450
2011-07-27	3.83	3.97	3.36	3.80	4855
2011-07-28	3.84	3.84	3.78	3.80	3036
2011-07-29	3.70	3.70	3.47	3.48	34845
2011-08-01	3.57	3.57	2.78	3.27	82081
2011-08-02	3.41	3.41	3.16	3.16	21653
2011-08-03	3.12	3.18	3.09	3.15	7500
2011-08-04	3.14	3.34	3.01	3.20	17500
2011-08-05	3.10	3.15	2.82	3.10	39210
2011-08-08	3.10	3.10	2.84	2.84	21573
2011-08-09	3.00	3.01	2.71	2.92	12884
2011-08-10	2.98	2.98	2.77	2.90	11083
2011-08-11	2.76	3.03	2.76	3.00	15300
2011-08-12	2.94	3.02	2.89	3.00	10577
2011-08-15	2.93	3.02	2.90	3.00	2800
2011-08-16	2.84	3.08	2.82	3.02	1100
2011-08-17	3.01	3.05	2.90	3.00	6300
2011-08-18	2.94	2.95	2.90	2.95	5204
2011-08-19	3.05	3.05	3.05	3.05	1400
2011-08-22	2.99	2.99	2.90	2.96	1800
2011-08-23	2.90	2.95	2.89	2.91	11000
2011-08-24	2.85	2.95	2.85	2.88	11595
2011-08-25	2.99	3.00	2.98	2.99	4700
2011-08-26	2.99	3.04	2.99	2.99	7100
2011-08-29	3.00	3.00	2.95	2.99	2500
2011-08-30	2.98	2.99	2.96	2.97	5200
2011-08-31	3.05	3.05	2.98	2.98	13771
2011-09-01	2.99	3.12	2.71	2.87	34239
2011-09-02	2.85	2.85	2.80	2.82	10950
2011-09-06	2.80	2.88	2.78	2.88	9100
2011-09-07	2.88	2.92	2.82	2.92	7866
2011-09-08	2.88	2.92	2.88	2.92	598
2011-09-09	2.80	2.85	2.80	2.85	500
2011-09-12	2.82	2.85	2.78	2.85	4100
2011-09-13	2.84	2.96	2.77	2.82	3600
2011-09-14	2.94	2.95	2.85	2.91	1700
2011-09-15	2.96	2.96	2.85	2.90	1200
2011-09-16	2.92	2.95	2.74	2.95	8550
2011-09-19	2.90	2.90	2.82	2.90	944
2011-09-20	2.90	2.95	2.85	2.90	12461
2011-09-21	2.91	2.91	2.81	2.81	3465
2011-09-22	2.85	2.85	2.80	2.80	6451
2011-09-23	2.80	2.80	2.75	2.77	7700
2011-09-26	2.79	2.94	2.79	2.81	4400
2011-09-27	2.78	2.78	2.76	2.76	2370
2011-09-28	2.80	2.94	2.80	2.94	2150
2011-09-29	2.82	2.82	2.74	2.75	4001
2011-09-30	2.72	2.92	2.72	2.73	2550
2011-10-03	2.70	2.91	2.70	2.71	792
2011-10-04	2.71	2.71	2.60	2.70	4948
2011-10-05	2.71	2.75	2.69	2.69	6950
2011-10-06	2.69	2.69	2.56	2.69	6100
2011-10-07	2.70	2.70	2.68	2.68	5200
2011-10-10	2.61	2.62	2.60	2.60	11554
2011-10-11	2.60	2.61	2.52	2.55	8200
2011-10-12	2.57	2.57	2.30	2.35	26800
2011-10-13	2.43	2.43	2.35	2.35	7401
2011-10-14	2.40	2.47	2.35	2.43	34299
2011-10-17	2.35	2.45	2.35	2.44	25504
2011-10-18	2.35	2.39	2.34	2.36	1958
2011-10-19	2.37	2.37	2.30	2.30	17796
2011-10-20	2.26	2.29	2.22	2.25	14300
2011-10-21	2.26	2.26	2.20	2.21	7600
2011-10-24	2.21	2.24	2.18	2.24	29352
2011-10-25	2.18	2.31	2.17	2.20	1300
2011-10-26	2.17	2.19	2.11	2.19	14025
2011-10-27	2.15	2.30	2.15	2.30	5287
2011-10-28	2.28	2.29	2.19	2.29	1050
2011-10-31	2.25	2.32	2.25	2.32	6200
2011-11-01	2.20	2.20	2.20	2.20	2500
2011-11-02	2.21	2.40	2.21	2.25	7000
2011-11-03	2.26	2.80	2.20	2.23	10198
2011-11-04	2.50	2.55	2.25	2.35	14708
2011-11-07	2.44	2.45	2.20	2.30	12472
2011-11-09	2.40	2.62	2.30	2.40	25420
2011-11-10	2.40	2.40	2.00	2.09	51852
2011-11-11	2.20	2.33	2.09	2.33	21386
2011-11-14	2.14	2.28	2.14	2.21	3150
2011-11-15	2.21	2.31	2.15	2.23	10511
2011-11-16	2.21	2.21	2.09	2.12	7018
2011-11-17	2.09	2.11	2.09	2.10	1700
2011-11-18	2.09	2.11	2.08	2.08	11796
2011-11-21	2.05	2.06	2.05	2.06	2317
2011-11-22	2.01	2.06	2.01	2.02	6400
2011-11-23	2.02	2.04	1.99	2.00	14000
2011-11-25	2.00	2.42	2.00	2.12	1800
2011-11-28	2.17	2.17	2.01	2.10	21100
2011-11-29	2.10	2.11	2.01	2.04	14396
2011-11-30	2.18	2.20	2.03	2.04	4800
2011-12-01	2.08	2.17	2.05	2.17	5400
2011-12-02	2.08	2.09	2.05	2.09	5300
2011-12-05	2.08	2.10	2.00	2.00	15000
2011-12-06	2.11	2.15	2.01	2.05	26093
2011-12-07	1.97	2.09	1.96	2.06	10300
2011-12-08	2.04	2.06	2.00	2.06	3189
2011-12-09	2.00	2.21	2.00	2.21	7400
2011-12-12	2.19	2.20	2.05	2.09	11149
2011-12-13	2.11	2.11	2.05	2.05	7306
2011-12-14	2.06	2.13	2.06	2.09	17598
2011-12-15	2.10	2.12	2.10	2.12	5100
2011-12-16	2.08	2.13	2.08	2.13	5818
2011-12-19	2.10	2.13	2.05	2.12	24697
2011-12-20	2.05	2.12	2.00	2.00	27600
2011-12-21	1.95	2.00	1.95	2.00	8800
2011-12-22	2.00	2.00	1.98	1.98	12004
2011-12-23	2.00	2.05	1.96	2.04	5650
2011-12-27	2.04	2.05	2.00	2.05	6700
2011-12-28	2.02	2.05	2.01	2.05	5900
2011-12-29	2.00	2.04	2.00	2.00	15200
2011-12-30	2.00	2.12	2.00	2.06	17432
2012-01-03	2.12	2.41	2.12	2.20	1852
2012-01-04	2.20	2.20	2.20	2.20	2100
2012-01-05	2.25	2.28	2.20	2.28	4802
2012-01-06	2.21	2.25	2.15	2.17	17400
2012-01-09	2.11	2.12	2.10	2.11	8100
2012-01-10	2.11	2.34	2.10	2.15	5291
2012-01-11	2.07	2.24	2.06	2.14	6300
2012-01-12	2.08	2.20	2.06	2.20	4242
2012-01-13	2.17	2.17	2.17	2.17	600
2012-01-17	2.17	2.24	2.16	2.22	8399
2012-01-18	2.15	2.24	2.15	2.24	899
2012-01-19	2.16	2.16	2.12	2.13	9091
2012-01-20	2.12	2.12	2.08	2.08	6682
2012-01-24	2.19	2.19	2.19	2.19	1200
2012-01-25	2.24	2.24	2.24	2.24	600
2012-01-26	2.23	2.40	2.21	2.30	4800
2012-01-27	2.37	2.38	2.37	2.38	1000
2012-01-30	2.24	2.28	2.22	2.27	4285
2012-01-31	2.30	2.30	2.30	2.30	1000
2012-02-01	2.31	2.31	2.20	2.22	9000
2012-02-02	2.25	2.42	2.22	2.36	30367
2012-02-03	2.30	2.52	2.30	2.33	7266
2012-02-06	2.33	2.33	2.15	2.20	11606
2012-02-07	2.20	2.29	2.20	2.28	2827
2012-02-08	2.21	2.26	2.20	2.25	9020
2012-02-09	2.26	2.30	2.26	2.30	400
2012-02-10	2.30	2.31	2.21	2.26	5418
2012-02-13	2.34	2.34	2.20	2.30	1640
2012-02-15	2.31	2.31	2.20	2.29	14405
2012-02-16	2.30	2.30	2.20	2.20	11199
2012-02-17	2.21	2.25	2.19	2.24	12130
2012-02-21	2.24	2.24	2.24	2.24	460
2012-02-22	2.24	2.33	2.24	2.33	2700
2012-02-23	2.33	2.34	2.33	2.33	2200
2012-02-24	2.35	2.35	2.35	2.35	1000
2012-02-27	2.35	2.35	2.25	2.31	2044
2012-02-28	2.34	2.34	2.34	2.34	100
2012-02-29	2.21	2.33	2.21	2.26	13036
2012-03-01	2.28	2.28	2.28	2.28	100
2012-03-02	2.21	2.30	2.20	2.30	6300
2012-03-05	2.26	2.27	2.20	2.23	4600
2012-03-06	2.23	2.23	2.20	2.20	900
2012-03-07	2.35	2.35	2.35	2.35	650
2012-03-08	2.79	2.79	2.40	2.40	19560
2012-03-09	2.40	2.40	2.40	2.40	4000
2012-03-12	2.33	2.35	2.33	2.35	600
2012-03-13	2.35	2.43	2.35	2.43	3400
2012-03-15	2.47	2.47	2.40	2.40	2300
2012-03-16	2.36	2.40	2.36	2.37	5696
2012-03-19	2.37	2.38	2.23	2.30	3740
2012-03-20	2.22	2.22	2.22	2.22	1005
2012-03-21	2.23	2.47	2.21	2.47	3440
2012-03-22	2.30	2.60	2.20	2.31	30372
2012-03-23	2.34	2.39	2.33	2.34	2515
2012-03-26	2.24	2.26	2.23	2.23	9460
2012-03-27	2.22	2.22	2.19	2.19	5325
2012-03-28	2.19	2.19	2.16	2.18	5900
2012-03-29	2.17	2.20	2.15	2.20	26900
2012-03-30	2.25	2.32	2.25	2.30	8000
2012-04-03	2.30	2.30	2.20	2.20	4700
2012-04-04	2.20	2.25	2.20	2.25	397
2012-04-05	2.24	2.24	2.20	2.20	11400
2012-04-09	2.17	2.17	2.15	2.15	4200
2012-04-10	2.15	2.15	2.12	2.12	1900
2012-04-11	2.10	2.13	2.10	2.10	7054
2012-04-12	2.10	2.39	2.10	2.23	1828
2012-04-13	2.23	2.36	2.15	2.15	9300
2012-04-17	2.15	2.19	2.10	2.17	72390
2012-04-18	2.12	2.22	2.11	2.17	25800
2012-04-19	2.15	2.18	2.15	2.18	16100
2012-04-20	2.18	2.30	2.17	2.20	4712
2012-04-23	2.17	2.17	2.16	2.16	300
2012-04-24	2.20	2.20	2.20	2.20	2700
2012-04-25	2.23	2.23	2.10	2.15	8184
2012-04-26	2.12	2.15	2.10	2.15	11580
2012-04-27	2.17	2.22	2.17	2.22	2491
2012-04-30	2.16	2.24	2.16	2.19	2875
2012-05-01	2.20	2.20	2.20	2.20	4600
2012-05-02	2.19	2.24	2.05	2.24	10100
2012-05-03	2.10	2.15	2.10	2.14	5137
2012-05-04	2.14	2.15	2.02	2.02	13230
2012-05-07	2.07	2.15	1.88	2.15	9257
2012-05-08	2.15	2.20	2.15	2.20	2073
2012-05-09	2.10	2.19	2.10	2.15	5055
2012-05-10	2.18	2.20	2.18	2.20	4600
2012-05-11	2.13	2.13	2.13	2.13	3697
2012-05-14	2.10	2.22	2.10	2.22	2040
2012-05-15	2.23	2.23	2.23	2.23	700
2012-05-16	2.23	2.25	2.23	2.25	2000
2012-05-17	2.24	2.24	2.11	2.12	900
2012-05-18	2.18	2.19	2.18	2.19	900
2012-05-21	2.15	2.22	2.11	2.22	1999
2012-05-23	2.19	2.19	2.19	2.19	162
2012-05-24	2.20	2.21	2.14	2.14	7700
2012-05-25	2.20	2.20	2.20	2.20	1085
2012-05-29	2.10	2.23	2.10	2.23	6988
2012-05-31	2.15	2.15	2.15	2.15	327
2012-06-01	2.10	2.14	2.10	2.14	1800
2012-06-04	2.15	2.22	2.15	2.15	22175
2012-06-05	2.13	2.15	2.13	2.15	21040
2012-06-06	2.15	2.17	2.15	2.15	19075
2012-06-07	2.13	2.13	2.10	2.12	6200
2012-06-08	2.12	2.13	2.11	2.12	2601
2012-06-11	2.11	2.12	2.08	2.10	38029
2012-06-12	2.10	2.10	2.10	2.10	2000
2012-06-14	2.09	2.13	2.09	2.13	10252
2012-06-15	2.13	2.19	2.12	2.19	2651
2012-06-18	2.16	2.16	2.00	2.00	14615
2012-06-19	2.05	2.07	1.97	1.98	41734
2012-06-20	2.01	2.03	2.00	2.03	15972
2012-06-21	2.03	2.03	2.00	2.01	26270
2012-06-22	2.02	2.02	1.99	1.99	41481
2012-06-25	1.98	2.08	1.98	2.05	5500
2012-06-26	2.05	2.19	2.05	2.19	24480
2012-06-27	2.03	2.16	2.00	2.14	5500
2012-06-28	2.08	2.08	2.03	2.08	900
2012-06-29	2.07	2.10	1.93	2.05	8389
2012-07-02	2.04	2.04	1.92	2.00	7100
2012-07-03	2.00	2.01	2.00	2.01	2000
2012-07-05	2.00	2.04	2.00	2.00	8494
2012-07-06	2.02	2.02	2.00	2.02	1200
2012-07-09	1.96	2.01	1.96	2.00	9508
2012-07-10	1.98	2.00	1.98	2.00	6800
2012-07-11	2.00	2.00	1.82	1.90	13386
2012-07-12	1.85	1.91	1.66	1.91	9380
2012-07-13	1.90	1.97	1.90	1.97	4000
2012-07-16	1.93	1.97	1.89	1.90	9653
2012-07-17	1.68	1.90	1.62	1.90	12450
2012-07-18	1.85	1.90	1.75	1.80	15581
2012-07-19	1.84	1.85	1.75	1.84	5785
2012-07-20	1.78	1.90	1.78	1.89	1600
2012-07-23	1.87	1.90	1.76	1.76	900
2012-07-26	1.77	1.90	1.75	1.77	6300
2012-07-30	1.75	1.89	1.75	1.89	3000
2012-07-31	1.80	1.81	1.80	1.80	500
2012-08-01	1.81	1.81	1.28	1.57	29204
2012-08-02	1.34	1.66	1.34	1.65	22777
2012-08-03	1.80	2.14	1.66	1.84	48964
2012-08-06	1.79	2.01	1.75	1.75	3050
2012-08-07	1.73	1.75	1.41	1.74	11095
2012-08-08	1.74	1.90	1.74	1.85	5300
2012-08-09	1.85	1.85	1.85	1.85	2000
2012-08-10	1.72	1.88	1.72	1.86	1900
2012-08-13	1.84	2.08	1.71	1.71	1500
2012-08-14	1.71	1.74	1.58	1.58	5365
2012-08-15	1.62	1.72	1.48	1.69	20338
2012-08-16	1.69	1.80	1.67	1.79	35130
2012-08-17	1.80	2.10	1.80	1.90	100540
2012-08-20	1.95	2.10	1.95	2.10	2700
2012-08-21	2.10	2.10	1.91	2.00	15110
2012-08-22	1.89	1.98	1.89	1.89	3524
2012-08-23	1.86	1.96	1.86	1.90	5500
2012-08-24	1.85	1.86	1.64	1.83	15412
2012-08-28	1.74	1.85	1.68	1.76	11500
2012-08-29	1.75	1.75	1.70	1.70	2000
2012-08-30	1.73	1.99	1.69	1.92	14660
2012-08-31	1.95	2.18	1.81	2.18	27100
2012-09-04	2.22	2.22	2.08	2.08	4575
2012-09-05	2.06	2.20	2.06	2.14	3000
2012-09-06	2.10	2.10	1.87	2.01	4968
2012-09-07	1.86	2.14	1.85	1.93	6480
2012-09-10	2.05	2.05	2.04	2.04	200
2012-09-11	1.89	2.04	1.82	1.82	4000
2012-09-12	1.74	1.88	1.74	1.80	52129
2012-09-13	1.81	1.84	1.79	1.80	3700
2012-09-14	1.92	1.92	1.87	1.91	1400
2012-09-17	1.87	1.91	1.85	1.90	2696
2012-09-18	1.90	1.97	1.81	1.97	2100
2012-09-19	1.99	1.99	1.82	1.87	21612
2012-09-20	1.92	2.00	1.89	2.00	10099
2012-09-21	2.00	2.00	1.98	2.00	3576
2012-09-24	1.85	1.99	1.85	1.90	11153
2012-09-25	1.90	1.90	1.88	1.88	2699
2012-09-26	1.86	1.99	1.80	1.80	2274
2012-09-27	2.04	2.10	1.84	1.95	17676
2012-09-28	1.91	2.10	1.90	2.10	7380
2012-10-02	2.05	2.06	1.93	1.99	18071
2012-10-03	1.90	2.18	1.90	2.18	23326
2012-10-04	2.13	2.13	1.98	2.09	3815
2012-10-05	2.00	2.00	1.93	1.93	594
2012-10-08	2.09	2.19	2.09	2.16	1500
2012-10-09	2.01	2.01	1.99	2.01	3300
2012-10-10	2.05	2.05	2.02	2.02	512
2012-10-11	1.88	1.90	1.86	1.90	3800
2012-10-12	1.72	1.92	1.72	1.86	9288
2012-10-15	1.85	1.87	1.72	1.72	60726
2012-10-16	1.72	1.92	1.72	1.88	2900
2012-10-17	1.89	1.96	1.74	1.96	11600
2012-10-23	1.95	2.05	1.82	1.85	1939
2012-10-25	1.76	1.80	1.74	1.76	4400
2012-10-26	1.82	2.00	1.77	1.81	8390
2012-10-31	1.89	2.02	1.88	2.00	12065
2012-11-02	2.00	2.00	2.00	2.00	100
2012-11-05	1.79	2.00	1.79	1.99	8812
2012-11-06	2.00	2.02	2.00	2.02	8934
2012-11-07	1.99	1.99	1.99	1.99	100
2012-11-08	1.99	1.99	1.73	1.95	4800
2012-11-09	1.77	1.99	1.75	1.99	2200
2012-11-12	1.99	1.99	1.80	1.98	4390
2012-11-13	1.90	2.00	1.83	1.94	7578
2012-11-14	1.91	2.00	1.65	1.79	26470
2012-11-15	1.87	1.92	1.87	1.89	8007
2012-11-16	1.88	1.91	1.88	1.91	988
2012-11-19	1.80	1.83	1.80	1.83	200
2012-11-20	1.77	1.77	1.76	1.76	2500
2012-11-21	1.78	1.79	1.76	1.76	4000
2012-11-23	1.79	1.79	1.79	1.79	300
2012-11-26	1.79	1.99	1.79	1.97	2559
2012-11-27	1.95	1.95	1.85	1.85	1200
2012-11-28	1.90	1.90	1.80	1.81	2952
2012-11-29	1.81	1.83	1.77	1.83	8576
2012-11-30	1.90	1.98	1.74	1.75	19774
2012-12-03	1.81	1.94	1.72	1.90	6690
2012-12-04	1.80	1.99	1.72	1.99	12739
2012-12-05	1.95	1.99	1.95	1.99	9800
2012-12-06	1.79	1.98	1.27	1.69	118138
2012-12-07	1.76	1.90	1.45	1.82	42153
2012-12-10	1.90	1.90	1.84	1.85	7842
2012-12-11	1.70	1.90	1.61	1.69	24633
2012-12-12	1.69	1.79	1.66	1.69	2900
2012-12-13	1.70	1.70	1.66	1.67	2500
2012-12-14	1.72	1.72	1.65	1.69	6919
2012-12-17	1.69	1.77	1.46	1.65	25573
2012-12-18	1.64	1.70	1.64	1.70	1400
2012-12-19	1.61	1.63	1.57	1.63	15111
2012-12-20	1.58	1.74	1.57	1.66	8881
2012-12-21	1.59	1.74	1.59	1.73	5763
2012-12-24	1.64	1.64	1.59	1.60	4198
2012-12-26	1.60	1.81	1.59	1.80	40380
2012-12-27	1.72	1.80	1.72	1.80	1090
2012-12-28	1.93	1.99	1.90	1.98	36279
2012-12-31	2.00	2.00	1.90	1.96	19700
2013-01-02	1.95	2.10	1.88	2.10	18928
2013-01-03	2.06	2.17	2.06	2.12	20600
2013-01-04	2.07	2.24	1.88	2.21	12569
2013-01-07	2.29	2.29	2.02	2.22	21324
2013-01-08	2.30	2.36	2.28	2.31	2700
2013-01-09	2.31	2.31	2.25	2.25	4116
2013-01-10	2.22	2.26	2.22	2.26	2750
2013-01-11	2.21	2.22	2.21	2.22	1000
2013-01-14	2.22	2.22	2.15	2.15	2300
2013-01-16	1.96	2.12	1.87	2.03	5710
2013-01-17	2.14	2.35	2.14	2.28	8500
2013-01-18	2.34	2.42	2.34	2.35	3290
2013-01-22	2.08	2.21	2.08	2.20	3887
2013-01-23	2.11	2.11	2.01	2.01	1000
2013-01-24	2.06	2.06	1.80	1.96	16698
2013-01-25	2.00	2.37	2.00	2.01	20000
2013-01-28	2.18	2.18	1.91	1.99	17324
2013-01-29	2.01	2.05	2.01	2.02	300
2013-01-30	1.89	2.20	1.89	2.00	7200
2013-01-31	1.97	2.20	1.87	2.01	23026
2013-02-01	1.90	2.12	1.88	2.12	3634
2013-02-08	2.02	2.02	2.02	2.02	200
2013-02-11	2.00	2.00	2.00	2.00	250
2013-02-12	2.02	2.03	2.00	2.00	1800
2013-02-13	2.02	2.05	2.00	2.05	1200
2013-02-14	2.00	2.17	1.90	2.17	10957
2013-02-19	2.00	2.00	1.89	1.91	12284
2013-02-20	1.88	2.00	1.87	2.00	13354
2013-02-21	1.99	2.01	1.99	2.00	1000
2013-02-22	2.00	2.00	1.87	1.96	707
2013-02-25	1.90	1.90	1.80	1.81	9159
2013-02-26	1.82	1.85	1.82	1.85	5200
2013-02-27	1.86	1.86	1.85	1.85	5400
2013-02-28	1.85	1.86	1.85	1.85	923
2013-03-01	1.85	1.85	1.85	1.85	1268
2013-03-04	1.85	2.30	1.85	2.15	28563
2013-03-05	2.18	2.18	1.91	2.11	12736
2013-03-06	1.99	2.05	1.95	1.95	6852
2013-03-07	1.95	2.07	2.04	2.04	500
2013-03-08	2.00	2.18	1.95	1.98	10950
2013-03-11	1.99	1.99	1.97	1.99	2981
2013-03-12	1.96	2.00	1.95	2.00	8769
2013-03-13	1.96	2.10	1.95	2.00	2900
2013-03-15	1.99	2.10	1.97	1.97	2952
2013-03-18	1.93	1.93	1.93	1.93	413
2013-03-19	1.99	2.01	1.94	2.01	14000
2013-03-22	1.97	1.97	1.97	1.97	413
2013-03-25	1.92	1.92	1.90	1.90	1515
2013-03-26	2.09	2.10	2.00	2.10	8100
2013-03-27	2.00	2.09	2.00	2.07	1358
2013-03-28	2.00	2.17	1.92	1.92	3489
2013-04-02	1.90	1.90	1.90	1.90	100
2013-04-05	1.90	1.90	1.86	1.86	200
2013-04-08	1.90	1.90	1.80	1.80	8700
2013-04-09	1.80	1.80	1.64	1.70	19791
2013-04-10	1.79	1.82	1.65	1.80	3700
2013-04-11	1.73	1.73	1.73	1.73	300
2013-04-12	1.73	1.84	1.68	1.83	11775
2013-04-15	1.69	1.79	1.69	1.79	200
2013-04-16	1.70	1.70	1.68	1.68	925
2013-04-17	1.70	1.70	1.69	1.69	502
2013-04-19	1.79	1.80	1.79	1.80	1392
2013-04-22	1.75	1.78	1.67	1.78	1400
2013-04-23	1.72	1.72	1.61	1.61	3297
2013-04-24	1.34	1.69	1.34	1.62	18895
2013-04-25	1.64	1.64	1.63	1.63	600
2013-04-26	1.58	1.58	1.57	1.57	1914
2013-04-29	1.54	1.58	1.46	1.58	9209
2013-04-30	1.56	1.61	1.56	1.61	5600
2013-05-01	1.60	1.94	1.51	1.90	12459
2013-05-02	1.79	1.80	1.79	1.80	900
2013-05-03	1.75	1.80	1.79	1.80	2200
2013-05-06	1.78	1.80	1.78	1.80	1200
2013-05-07	1.80	1.80	1.64	1.66	3331
2013-05-08	1.71	1.79	1.58	1.79	4676
2013-05-09	1.80	2.00	1.80	1.92	20653
2013-05-10	1.96	2.16	1.72	2.10	14526
2013-05-13	2.02	2.02	1.90	1.90	200
2013-05-15	1.89	2.12	1.89	2.12	6400
2013-05-16	2.20	2.23	1.85	1.87	6993
2013-05-17	1.76	2.08	1.76	2.00	11200
2013-05-20	1.99	2.00	1.91	1.91	716
2013-05-21	1.92	2.10	1.90	2.10	1974
2013-05-22	1.91	1.99	1.90	1.99	628
2013-05-23	1.91	2.00	1.91	1.95	1000
2013-05-24	1.98	1.96	1.96	1.96	6000
2013-05-28	1.90	1.92	1.90	1.90	1450
2013-05-29	1.90	2.10	1.86	1.86	1960
2013-05-30	1.86	1.86	1.85	1.85	9100
2013-05-31	1.91	2.06	1.86	2.06	6924
2013-06-03	1.99	2.10	2.09	2.10	3500
2013-06-04	2.02	2.02	2.02	2.02	220
2013-06-05	1.98	2.03	1.98	2.03	5096
2013-06-06	2.00	2.00	2.00	2.00	100
2013-06-10	2.00	2.00	1.81	1.82	10940
2013-06-11	1.82	1.82	1.74	1.75	13757
2013-06-12	1.73	1.88	1.69	1.69	2610
2013-06-17	1.68	1.95	1.65	1.69	14198
2013-06-18	1.64	1.66	1.50	1.56	22448
2013-06-19	1.60	1.75	1.53	1.64	5800
2013-06-20	1.69	1.73	1.59	1.59	2218
2013-06-21	1.52	2.00	1.63	2.00	46618
2013-06-24	2.01	2.01	1.60	1.81	20810
2013-06-25	1.84	1.84	1.75	1.83	3673
2013-06-26	1.79	1.83	1.60	1.79	9984
2013-06-27	1.65	1.77	1.63	1.75	2200
2013-07-01	1.74	1.75	1.71	1.74	6100
2013-07-02	1.65	1.65	1.65	1.65	100
2013-07-03	1.57	1.74	1.57	1.74	200
2013-07-05	1.62	1.62	1.62	1.62	100
2013-07-08	1.70	1.70	1.60	1.63	2029
2013-07-09	1.60	1.75	1.60	1.61	7910
2013-07-10	1.66	1.73	1.60	1.62	601
2013-07-11	1.74	1.74	1.55	1.71	3264
2013-07-12	1.61	1.75	1.61	1.62	4222
2013-07-15	1.75	1.75	1.60	1.66	3800
2013-07-16	1.69	1.74	1.60	1.62	7664
2013-07-17	1.70	1.74	1.60	1.70	3300
2013-07-18	1.72	1.94	1.62	1.94	20900
2013-07-19	1.88	1.93	1.71	1.72	12332
2013-07-22	1.90	1.90	1.80	1.85	20000
2013-07-23	1.89	1.89	1.78	1.83	17674
2013-07-24	1.89	1.89	1.73	1.88	8550
2013-07-25	1.75	1.90	1.75	1.88	9239
2013-07-26	1.76	1.92	1.76	1.90	3231
2013-07-29	1.90	1.94	1.80	1.92	12334
2013-07-30	1.93	1.93	1.92	1.92	515
2013-07-31	1.90	1.90	1.78	1.78	2200
2013-08-01	1.78	1.93	1.78	1.93	710
2013-08-02	1.80	1.94	1.78	1.81	5750
2013-08-05	1.80	1.80	1.80	1.80	2150
2013-08-06	1.80	1.81	1.73	1.73	4642
2013-08-07	1.70	1.84	1.67	1.82	3700
2013-08-08	1.73	1.87	1.73	1.85	10650
2013-08-09	1.86	1.89	1.84	1.84	7545
2013-08-12	1.71	1.85	1.71	1.85	4539
2013-08-13	1.82	1.85	1.73	1.85	5224
2013-08-14	1.80	1.80	1.80	1.80	3600
2013-08-15	1.78	1.82	1.77	1.77	2724
2013-08-16	1.83	1.83	1.83	1.83	1500
2013-08-19	1.79	1.79	1.76	1.77	500
2013-08-20	1.76	1.91	1.74	1.90	11175
2013-08-21	1.93	1.93	1.73	1.89	2400
2013-08-22	1.80	1.80	1.74	1.74	700
2013-08-23	1.75	1.92	1.75	1.92	4574
2013-08-26	1.93	1.93	1.77	1.77	2700
2013-08-27	1.77	1.85	1.65	1.70	13400
2013-08-28	1.67	1.77	1.65	1.77	15610
2013-08-29	1.74	1.82	1.74	1.81	3650
2013-09-03	1.79	1.91	1.72	1.91	27400
2013-09-04	1.87	1.91	1.85	1.88	10493
2013-09-05	1.88	1.91	1.74	1.91	20200
2013-09-06	1.90	1.91	1.72	1.91	22190
2013-09-09	1.92	1.92	1.89	1.91	990
2013-09-10	1.92	1.92	1.75	1.90	9889
2013-09-11	1.91	1.94	1.80	1.80	22266
2013-09-12	1.80	1.93	1.76	1.93	15600
2013-09-13	1.80	1.94	1.80	1.93	5200
2013-09-16	1.92	1.94	1.92	1.94	4097
2013-09-17	1.94	1.94	1.84	1.84	5249
2013-09-18	1.89	1.94	1.89	1.94	6780
2013-09-19	1.92	1.93	1.92	1.93	10850
2013-09-20	1.94	1.94	1.78	1.78	17158
2013-09-23	1.83	1.88	1.80	1.85	6400
2013-09-24	1.87	1.87	1.80	1.80	9189
2013-09-25	1.80	1.80	1.79	1.79	4804
2013-09-26	1.79	1.80	1.79	1.80	332
2013-09-27	1.79	1.79	1.73	1.73	489
2013-10-01	1.72	1.72	1.72	1.72	378
2013-10-02	1.70	1.70	1.69	1.69	600
2013-10-03	1.69	1.69	1.63	1.63	4403
2013-10-04	1.67	1.79	1.72	1.75	11291
2013-10-07	1.67	1.74	1.64	1.64	3154
2013-10-08	1.69	1.75	1.63	1.75	600
2013-10-10	1.77	1.87	1.67	1.80	13329
2013-10-11	1.81	1.87	1.80	1.87	18675
2013-10-14	1.87	1.92	1.87	1.92	1436
2013-10-15	1.93	1.93	1.91	1.91	8266
2013-10-16	1.94	1.94	1.89	1.93	2200
2013-10-17	2.00	2.12	2.00	2.00	105119
2013-10-18	2.00	2.05	1.80	1.93	23744
2013-10-21	1.70	1.82	1.70	1.80	11277
2013-10-22	1.79	2.00	1.79	1.90	22799
2013-10-23	1.82	2.00	1.82	1.95	41105
2013-10-24	2.00	2.00	1.90	2.00	5900
2013-10-25	1.85	2.00	1.85	1.99	9830
2013-10-28	2.00	2.03	1.96	2.01	13152
2013-10-29	2.00	2.01	1.99	2.01	4553
2013-10-30	2.05	2.06	2.01	2.05	9300
2013-10-31	2.02	2.02	1.87	1.87	3500
2013-11-01	1.87	2.05	1.96	1.97	18591
2013-11-04	1.97	1.97	1.86	1.86	230
2013-11-06	1.92	1.92	1.92	1.92	100
2013-11-07	1.85	1.92	1.80	1.92	11454
2013-11-08	1.89	1.95	1.88	1.95	6820
2013-11-11	1.91	1.96	1.85	1.96	13000
2013-11-12	1.96	1.96	1.80	1.80	8258
2013-11-13	1.86	1.86	1.81	1.81	6400
2013-11-14	1.80	1.84	1.80	1.81	10517
2013-11-15	1.85	1.92	1.85	1.92	19495
2013-11-18	1.90	1.90	1.90	1.90	17750
2013-11-19	1.95	1.96	1.90	1.90	6800
2013-11-20	1.90	2.00	1.78	1.83	81573
2013-11-21	1.87	2.00	1.87	1.92	9754
2013-11-22	1.90	1.90	1.81	1.81	4317
2013-11-25	1.90	1.98	1.90	1.98	10950
2013-11-26	1.99	1.99	1.83	1.97	13129
2013-11-27	1.87	2.00	1.87	1.98	18850
2013-11-29	1.98	1.98	1.98	1.98	222
2013-12-02	1.99	1.99	1.85	1.90	33816
2013-12-03	1.90	1.98	1.91	1.98	7770
2013-12-04	1.98	2.00	1.97	1.99	4400
2013-12-06	2.00	2.00	1.71	1.82	27691
2013-12-09	1.78	1.86	1.78	1.80	3129
2013-12-10	1.85	1.85	1.82	1.82	500
2013-12-11	1.78	1.87	1.78	1.80	8860
2013-12-12	1.81	1.82	1.79	1.80	10546
2013-12-13	1.78	1.84	1.74	1.74	1625
2013-12-16	1.77	1.77	1.70	1.70	17142
2013-12-17	1.69	1.70	1.66	1.70	6322
2013-12-18	1.70	1.70	1.70	1.70	7610
2013-12-19	1.75	1.75	1.71	1.74	6353
2013-12-20	1.74	1.77	1.68	1.68	11140
2013-12-23	1.75	1.75	1.66	1.74	6085
2013-12-24	1.71	1.71	1.71	1.71	105
2013-12-26	1.74	1.75	1.66	1.66	15093
2013-12-27	1.71	1.98	1.66	1.95	49593
2013-12-30	1.93	1.95	1.81	1.83	9251
2013-12-31	1.82	1.88	1.85	1.86	5424
2014-01-02	1.95	2.09	1.85	2.09	42343
2014-01-03	2.08	2.28	1.96	1.97	41413
2014-01-06	2.01	1.99	1.85	1.92	7108
2014-01-07	1.89	1.96	1.85	1.85	7800
2014-01-08	1.92	1.93	1.77	1.77	8452
2014-01-09	1.87	1.83	1.79	1.79	309
2014-01-10	1.84	1.87	1.84	1.87	1300
2014-01-13	1.85	1.85	1.85	1.85	5000
2014-01-14	1.83	1.85	1.77	1.78	11588
2014-01-15	1.80	1.80	1.78	1.78	4803
2014-01-16	1.78	1.78	1.77	1.77	732
2014-01-17	1.74	1.75	1.73	1.73	2056
2014-01-21	1.77	1.81	1.72	1.73	5324
2014-01-22	1.74	1.74	1.70	1.73	5200
2014-01-23	1.71	1.71	1.71	1.71	115
2014-01-24	1.74	1.78	1.72	1.73	2200
2014-01-27	1.71	1.75	1.70	1.75	2559
2014-01-28	1.75	1.75	1.70	1.70	2050
2014-01-30	1.71	1.71	1.70	1.70	8658
2014-01-31	1.73	1.71	1.68	1.69	2813
2014-02-03	1.68	1.68	1.66	1.66	3544
2014-02-04	1.66	1.67	1.66	1.67	3545
2014-02-05	1.66	1.67	1.65	1.66	5800
2014-02-06	1.67	1.67	1.63	1.63	1100
2014-02-10	1.69	1.69	1.68	1.69	2100
2014-02-11	1.66	1.69	1.66	1.69	1695
2014-02-12	1.67	1.67	1.67	1.67	20
2014-02-13	1.79	1.79	1.78	1.78	1600
2014-02-14	1.80	1.78	1.69	1.75	7255
2014-02-18	1.64	1.77	1.52	1.57	17385
2014-02-19	1.62	1.68	1.55	1.67	33747
2014-02-20	1.60	1.68	1.56	1.56	5080
2014-02-21	1.63	1.63	1.60	1.63	9080
2014-02-24	1.56	1.62	1.56	1.60	27180
2014-02-25	1.63	2.22	1.63	1.90	410508
2014-02-26	1.92	1.96	1.59	1.67	160742
2014-02-27	1.73	1.77	1.68	1.77	18525
2014-02-28	1.75	1.75	1.68	1.70	25399
2014-03-03	1.70	1.74	1.69	1.71	19804
2014-03-04	1.65	1.69	1.55	1.56	78855
2014-03-05	1.65	1.65	1.58	1.59	21319
2014-03-06	1.60	1.60	1.49	1.49	48333
2014-03-07	1.61	1.61	1.45	1.50	46471
2014-03-10	1.50	1.54	1.48	1.49	31823
2014-03-11	1.53	1.55	1.45	1.45	29645
2014-03-12	1.50	1.53	1.46	1.49	17600
2014-03-13	1.46	1.49	1.46	1.47	8100
2014-03-14	1.48	1.48	1.44	1.44	15744
2014-03-17	1.42	1.46	1.42	1.44	16114
2014-03-18	1.45	1.45	1.40	1.41	6835
2014-03-19	1.39	1.44	1.39	1.41	33186
2014-03-20	1.46	1.46	1.41	1.42	7240
2014-03-21	1.42	1.48	1.40	1.47	14806
2014-03-24	1.47	1.49	1.41	1.43	7608
2014-03-25	1.41	1.42	1.41	1.42	20160
2014-03-26	1.41	1.42	1.41	1.42	6760
2014-03-28	1.44	1.44	1.35	1.43	21500
2014-03-31	1.42	1.43	1.40	1.41	21300
2014-04-01	1.41	1.43	1.40	1.42	38454
2014-04-02	1.41	1.43	1.41	1.43	11200
2014-04-03	1.46	1.56	1.45	1.50	87825
2014-04-04	1.52	1.52	1.43	1.45	8500
2014-04-07	1.45	1.49	1.38	1.47	12463
2014-04-08	1.48	1.49	1.38	1.41	3850
2014-04-09	1.49	1.49	1.46	1.49	550
2014-04-10	1.42	1.42	1.40	1.40	2525
2014-04-11	1.40	1.40	1.34	1.37	4325
2014-04-14	1.44	1.44	1.35	1.35	8500
2014-04-15	1.40	1.40	1.39	1.40	6100
2014-04-16	1.40	1.49	1.40	1.49	12357
2014-04-17	1.38	1.47	1.38	1.41	3031
2014-04-21	1.45	1.49	1.38	1.41	18642
2014-04-22	1.42	1.42	1.41	1.41	2200
2014-04-23	1.38	1.43	1.35	1.40	14242
2014-04-24	1.35	1.35	1.35	1.35	100
2014-04-25	1.34	1.40	1.34	1.40	4905
2014-04-28	1.41	1.42	1.34	1.39	5327
2014-04-29	1.34	1.41	1.34	1.39	465
2014-04-30	1.39	1.40	1.35	1.38	16375
2014-05-01	1.35	1.39	1.35	1.38	5225
2014-05-02	1.35	1.36	1.35	1.35	2725
2014-05-05	1.37	1.38	1.37	1.38	600
2014-05-06	1.34	1.39	1.31	1.39	2500
2014-05-07	1.33	1.37	1.26	1.33	28812
2014-05-08	1.31	1.31	1.18	1.24	20382
2014-05-09	1.25	1.34	1.23	1.30	18426
2014-05-12	1.30	1.30	1.28	1.28	506
2014-05-13	1.28	1.33	1.28	1.31	6142
2014-05-14	1.30	1.30	1.28	1.29	5184
2014-05-15	1.29	1.29	1.28	1.29	4300
2014-05-16	1.29	1.29	1.29	1.29	5300
2014-05-19	1.28	1.31	1.28	1.29	10059
2014-05-20	1.30	1.31	1.24	1.29	8353
2014-05-22	1.26	1.41	1.21	1.28	68765
2014-05-23	1.26	1.33	1.24	1.25	11867
2014-05-27	1.32	1.39	1.21	1.30	4194
2014-05-28	1.33	1.33	1.21	1.22	18508
2014-05-29	1.20	1.26	1.20	1.26	3602
2014-05-30	1.23	1.23	1.23	1.23	275
2014-06-02	1.24	1.27	1.23	1.23	4900
2014-06-03	1.26	1.26	1.20	1.20	6045
2014-06-04	1.20	1.24	1.20	1.24	1632
2014-06-05	1.19	1.23	1.20	1.23	910
2014-06-06	1.19	1.56	1.14	1.47	217447
2014-06-09	1.58	1.58	1.30	1.53	54213
2014-06-10	1.55	1.54	1.38	1.44	5454
2014-06-11	1.36	1.55	1.23	1.40	22000
2014-06-12	1.33	1.58	1.21	1.49	87120
2014-06-13	1.31	1.54	1.31	1.37	19990
2014-06-16	1.40	1.40	1.31	1.36	28323
2014-06-17	1.39	1.51	1.38	1.40	33233
2014-06-18	1.37	1.38	1.34	1.38	3011
2014-06-19	1.33	1.41	1.31	1.32	7940
2014-06-20	1.31	1.47	1.31	1.47	9594
2014-06-23	1.45	1.51	1.45	1.49	24004
2014-06-24	1.50	1.50	1.35	1.39	25015
2014-06-25	1.36	1.36	1.35	1.36	634
2014-06-26	1.36	1.43	1.29	1.29	10088
2014-06-27	1.35	1.52	1.35	1.52	118092
2014-06-30	1.43	1.51	1.34	1.34	23703
2014-07-01	1.32	1.52	1.32	1.48	35320
2014-07-02	1.49	1.48	1.40	1.40	19080
2014-07-03	1.45	1.47	1.39	1.40	16241
2014-07-07	1.44	1.51	1.40	1.40	19020
2014-07-08	1.39	1.43	1.32	1.36	12829
2014-07-09	1.45	1.45	1.32	1.36	28935
2014-07-10	1.40	1.45	1.35	1.43	4321
2014-07-11	1.41	1.42	1.36	1.41	8600
2014-07-14	1.44	1.45	1.41	1.45	15380
2014-07-15	1.45	1.45	1.43	1.44	23117
2014-07-16	1.44	1.44	1.40	1.40	18289
2014-07-17	1.43	1.41	1.41	1.41	862
2014-07-18	1.41	1.41	1.40	1.40	4700
2014-07-21	1.42	1.50	1.39	1.39	58605
2014-07-22	1.41	1.49	1.34	1.38	46891
2014-07-23	1.36	1.43	1.33	1.41	43079
2014-07-24	1.41	1.43	1.34	1.35	12317
2014-07-25	1.36	1.36	1.32	1.35	6075
2014-07-28	1.37	1.37	1.33	1.33	17700
2014-07-29	1.34	1.35	1.33	1.35	6901
2014-07-30	1.34	1.36	1.33	1.34	14700
2014-07-31	1.34	1.37	1.34	1.37	6141
2014-08-01	1.36	1.36	1.36	1.36	764
2014-08-04	1.37	1.38	1.37	1.38	700
2014-08-05	1.35	1.35	1.32	1.32	9984
2014-08-06	1.35	1.35	1.30	1.30	10310
2014-08-07	1.30	1.32	1.30	1.31	700
2014-08-08	1.31	1.39	1.25	1.28	77917
2014-08-11	1.29	1.30	1.28	1.30	9424
2014-08-12	1.31	1.31	1.28	1.28	12453
2014-08-13	1.31	1.32	1.28	1.32	10918
2014-08-14	1.30	1.34	1.26	1.28	68900
2014-08-15	1.35	1.35	1.20	1.20	38530
2014-08-18	1.25	1.28	1.25	1.25	5734
2014-08-19	1.25	1.25	1.17	1.17	29750
2014-08-20	1.10	1.13	1.07	1.09	92786
2014-08-21	1.08	1.08	1.00	1.01	43367
2014-08-22	1.00	1.05	1.00	1.01	30459
2014-08-25	1.00	1.02	0.90	0.96	38383
2014-08-26	0.97	0.96	0.90	0.92	36495
2014-08-27	0.94	0.94	0.91	0.94	4720
2014-08-28	0.94	0.94	0.92	0.94	18859
2014-08-29	0.98	0.99	0.98	0.99	1842
2014-09-02	0.96	1.00	0.95	0.98	4987
2014-09-03	0.94	0.98	0.94	0.95	7865
2014-09-04	0.94	0.94	0.91	0.92	2632
2014-09-05	0.93	0.93	0.93	0.93	1275
2014-09-08	0.91	0.94	0.86	0.91	13177
2014-09-09	0.95	0.96	0.95	0.96	16447
2014-09-10	0.96	0.97	0.91	0.92	5630
2014-09-11	0.96	0.98	0.89	0.97	51523
2014-09-12	0.97	1.00	0.96	1.00	41412
2014-09-15	1.04	1.04	0.95	0.99	65219
2014-09-16	1.00	1.00	0.95	0.95	10731
2014-09-17	0.99	0.99	0.99	0.99	4660
2014-09-18	0.96	0.96	0.96	0.96	2407
2014-09-19	0.96	0.96	0.96	0.96	645
2014-09-22	0.96	0.98	0.95	0.95	11284
2014-09-23	0.94	0.94	0.94	0.94	200
2014-09-24	0.97	0.97	0.97	0.97	119
2014-09-25	1.00	1.00	0.98	1.00	45941
2014-09-26	0.95	0.96	0.95	0.95	12090
2014-09-29	0.94	0.97	0.91	0.97	8200
2014-09-30	0.92	0.93	0.92	0.93	700
2014-10-01	0.92	0.93	0.89	0.89	6351
2014-10-02	0.95	0.95	0.94	0.95	12199
2014-10-03	0.93	0.95	0.87	0.95	7650
2014-10-06	0.93	0.93	0.89	0.93	3717
2014-10-07	0.90	0.93	0.87	0.87	10542
2014-10-08	0.87	0.89	0.82	0.86	14100
2014-10-09	0.87	0.89	0.78	0.85	17794
2014-10-10	0.82	0.82	0.80	0.80	1900
2014-10-13	0.80	0.81	0.42	0.52	163317
2014-10-14	0.54	0.79	0.45	0.49	110727
2014-10-15	0.55	0.61	0.47	0.52	40903
2014-10-16	0.55	0.58	0.54	0.55	10521
2014-10-17	0.57	0.64	0.55	0.63	20485
2014-10-20	0.61	0.65	0.62	0.63	3902
2014-10-21	0.64	0.65	0.55	0.61	22003
2014-10-22	0.61	0.61	0.59	0.59	650
2014-10-23	0.58	0.59	0.55	0.57	47236
2014-10-24	0.55	0.56	0.50	0.56	45250
2014-10-27	0.53	0.55	0.53	0.55	620
2014-10-28	0.53	0.53	0.52	0.52	5220
2014-10-29	0.55	0.55	0.55	0.55	2070
2014-10-31	0.49	0.53	0.49	0.50	43294
2014-11-03	0.52	0.52	0.34	0.40	79062
2014-11-04	0.38	0.46	0.38	0.41	84134
2014-11-05	0.40	0.44	0.40	0.41	2023
2014-11-06	0.41	0.42	0.41	0.41	8722
2014-11-07	0.41	0.46	0.41	0.46	36357
2014-11-10	0.41	0.41	0.41	0.41	1651
2014-11-11	0.40	0.40	0.32	0.38	64401
2014-11-12	0.40	0.42	0.40	0.42	6200
2014-11-14	0.38	0.42	0.37	0.42	2228
2014-11-17	0.38	0.49	0.38	0.49	62368
2014-11-18	0.51	0.67	0.51	0.63	124588
2014-11-19	0.65	0.82	0.63	0.75	75847
2014-11-20	0.75	0.82	0.73	0.82	32286
2014-11-21	0.86	0.91	0.82	0.90	43296
2014-11-24	0.90	0.91	0.82	0.87	42607
2014-11-25	0.78	0.78	0.46	0.69	178919
2014-11-26	0.67	0.72	0.63	0.72	25616
2014-11-28	0.74	0.89	0.74	0.81	24259
2014-12-01	0.85	0.89	0.63	0.65	42147
2014-12-02	0.70	0.70	0.62	0.63	11791
2014-12-03	0.90	0.90	0.53	0.56	111360
2014-12-04	0.69	0.69	0.50	0.53	33797
2014-12-05	0.65	0.65	0.57	0.57	26236
2014-12-08	0.66	0.66	0.49	0.49	18151
2014-12-09	0.55	0.62	0.52	0.55	75771
2014-12-10	0.52	0.55	0.50	0.50	39223
2014-12-11	0.50	0.55	0.50	0.52	70418
2014-12-12	0.52	0.60	0.47	0.60	30482
2014-12-15	0.60	0.60	0.48	0.60	34583
2014-12-16	0.55	0.55	0.46	0.50	125324
2014-12-17	0.50	0.50	0.41	0.49	16421
2014-12-18	0.42	0.50	0.41	0.50	47122
2014-12-19	0.56	0.58	0.45	0.46	184393
2014-12-22	0.54	0.54	0.41	0.50	52576
2014-12-23	0.48	0.50	0.46	0.46	27624
2014-12-24	0.44	0.46	0.39	0.45	32149
2014-12-26	0.45	0.47	0.42	0.44	47959
2014-12-29	0.44	0.45	0.41	0.44	95344
2014-12-30	0.47	0.49	0.41	0.44	78459
2014-12-31	0.48	0.48	0.40	0.43	98914
2015-01-02	0.47	0.47	0.45	0.47	6630
2015-01-05	0.47	0.49	0.47	0.47	1205
2015-01-06	0.44	0.48	0.44	0.48	1175
2015-01-07	0.46	0.46	0.41	0.45	37180
2015-01-08	0.48	0.48	0.39	0.47	36010
2015-01-09	0.45	0.45	0.40	0.44	12535
2015-01-12	0.43	0.43	0.40	0.42	39897
2015-01-13	0.45	0.45	0.36	0.37	96498
2015-01-14	0.38	0.39	0.35	0.37	82190
2015-01-15	0.39	0.38	0.27	0.29	107635
2015-01-16	0.33	0.39	0.33	0.36	174543
2015-01-20	0.38	0.49	0.36	0.43	50927
2015-01-21	0.43	0.46	0.36	0.43	46047
2015-01-22	0.39	0.46	0.39	0.42	1402
2015-01-23	0.38	0.39	0.36	0.36	2550
2015-01-26	0.38	0.40	0.35	0.36	52680
2015-01-27	0.35	0.38	0.35	0.36	2258
2015-01-28	0.37	0.37	0.35	0.36	16315
2015-01-29	0.40	0.40	0.35	0.35	7669
2015-01-30	0.35	0.35	0.33	0.33	6300
2015-02-02	0.33	0.35	0.33	0.35	1733
2015-02-03	0.36	0.37	0.35	0.35	19331
2015-02-04	0.33	0.39	0.33	0.39	4472
2015-02-05	0.40	0.43	0.33	0.38	31483
2015-02-06	0.35	0.39	0.35	0.37	18092
2015-02-09	0.39	0.39	0.36	0.37	12978
2015-02-10	0.35	0.39	0.34	0.37	13706
2015-02-11	0.36	0.40	0.34	0.40	14618
2015-02-12	0.40	0.40	0.38	0.38	22970
2015-02-13	0.40	0.40	0.33	0.39	41602
2015-02-17	0.39	0.42	0.39	0.40	15597
2015-02-18	0.41	0.44	0.33	0.35	33926
2015-02-19	0.34	0.35	0.33	0.35	48051
2015-02-20	0.37	0.38	0.33	0.35	42115
2015-02-23	0.35	0.40	0.35	0.38	80300
2015-02-24	0.39	0.40	0.32	0.33	90350
2015-02-25	0.35	0.44	0.35	0.40	119499
2015-02-26	0.49	0.49	0.38	0.42	83846
2015-02-27	0.44	0.50	0.41	0.49	74466
2015-03-02	0.49	0.58	0.45	0.56	88253
2015-03-03	0.58	0.58	0.51	0.55	22999
2015-03-04	0.58	0.59	0.40	0.52	100200
2015-03-05	0.58	0.58	0.47	0.47	43334
2015-03-06	0.49	0.51	0.45	0.45	103896
2015-03-09	0.46	0.52	0.46	0.48	11434
2015-03-10	0.50	0.52	0.42	0.47	104565
2015-03-11	0.42	0.50	0.42	0.49	61092
2015-03-12	0.50	0.50	0.44	0.44	16736
2015-03-13	0.46	0.46	0.43	0.45	17681
2015-03-16	0.45	0.45	0.41	0.44	74154
2015-03-17	0.45	0.45	0.40	0.45	85462
2015-03-18	0.44	0.45	0.41	0.42	6841
2015-03-19	0.42	0.44	0.39	0.40	58104
2015-03-20	0.39	0.42	0.39	0.40	68704
2015-03-23	0.38	0.42	0.37	0.40	5818
2015-03-24	0.43	0.43	0.43	0.43	2484
2015-03-25	0.37	0.44	0.37	0.44	7446
2015-03-26	0.44	0.44	0.39	0.42	5558
2015-03-27	0.41	0.41	0.37	0.39	5238
2015-03-30	0.39	0.40	0.38	0.40	11209
2015-03-31	0.42	0.40	0.34	0.40	27187
2015-04-01	0.40	0.40	0.39	0.40	25072
2015-04-02	0.43	0.43	0.39	0.41	30310
2015-04-06	0.43	0.43	0.41	0.41	10802
2015-04-07	0.39	0.42	0.39	0.41	3164
2015-04-08	0.42	0.43	0.41	0.43	36581
2015-04-09	0.41	0.41	0.39	0.39	10609
2015-04-10	0.42	0.42	0.38	0.42	1679
2015-04-13	0.42	0.42	0.38	0.38	2701
2015-04-14	0.39	0.41	0.39	0.39	3501
2015-04-15	0.38	0.38	0.38	0.38	671
2015-04-16	0.38	0.40	0.40	0.40	992
2015-04-17	0.40	0.40	0.40	0.40	27212
2015-04-20	0.41	0.39	0.38	0.39	2230
2015-04-21	0.40	0.40	0.38	0.39	2614
2015-04-22	0.38	0.41	0.38	0.40	51300
2015-04-24	0.41	0.41	0.38	0.40	13353
2015-04-27	0.43	0.43	0.40	0.41	33271
2015-04-28	0.39	0.42	0.39	0.42	5910
2015-04-29	0.42	0.43	0.42	0.42	4824
2015-05-01	0.41	0.41	0.39	0.40	4300
2015-05-04	0.38	0.48	0.38	0.47	56011
2015-05-05	0.48	0.48	0.46	0.46	14200
2015-05-07	0.41	0.46	0.39	0.41	13989
2015-05-08	0.48	0.48	0.42	0.42	12112
2015-05-11	0.39	0.42	0.39	0.42	16240
2015-05-12	0.48	0.43	0.42	0.42	5100
2015-05-13	0.46	0.46	0.46	0.46	1351
2015-05-14	0.44	0.45	0.44	0.45	2404
2015-05-15	0.43	0.43	0.40	0.40	2125
2015-05-18	0.45	0.45	0.41	0.42	21070
2015-05-19	0.41	0.44	0.44	0.44	193
2015-05-20	0.44	0.44	0.44	0.44	61675
2015-05-21	0.44	0.44	0.40	0.40	120461
2015-05-22	0.42	0.42	0.40	0.40	26900
2015-05-26	0.40	0.42	0.39	0.39	27950
2015-05-27	0.40	0.41	0.40	0.41	828
2015-05-29	0.38	0.40	0.38	0.40	72812
2015-06-01	0.40	0.40	0.40	0.40	2420
2015-06-02	0.40	0.43	0.40	0.43	8725
2015-06-03	0.45	0.45	0.41	0.42	1300
2015-06-04	0.40	0.40	0.40	0.40	1661
2015-06-05	0.40	0.40	0.40	0.40	403
2015-06-09	0.40	0.40	0.37	0.37	3302
2015-06-10	0.38	0.40	0.38	0.38	12295
2015-06-11	0.40	0.40	0.39	0.40	3351
2015-06-12	0.39	0.39	0.35	0.36	26717
2015-06-15	0.39	0.39	0.39	0.39	12207
2015-06-16	0.43	0.42	0.38	0.40	8925
2015-06-17	0.40	0.40	0.39	0.39	57459
2015-06-18	0.41	0.37	0.36	0.36	7551
2015-06-19	0.34	0.38	0.30	0.35	145208
2015-06-22	0.35	0.35	0.31	0.35	26501
2015-06-23	0.30	0.35	0.30	0.32	41913
2015-06-24	0.32	0.51	0.34	0.39	1589228
2015-06-25	0.35	0.37	0.32	0.33	181292
2015-06-26	0.35	0.37	0.31	0.31	147864
2015-06-29	0.32	0.35	0.30	0.32	147218
2015-06-30	0.31	0.34	0.30	0.34	67913
2015-07-01	0.30	0.34	0.30	0.34	66597
2015-07-02	0.34	0.34	0.30	0.34	43803
2015-07-06	0.30	0.34	0.30	0.31	43876
2015-07-07	0.31	0.33	0.31	0.33	73600
2015-07-08	0.30	0.33	0.30	0.30	33655
2015-07-09	0.32	0.33	0.30	0.32	5259
2015-07-10	0.30	0.32	0.30	0.30	7135
2015-07-13	0.30	0.33	0.30	0.31	1751
2015-07-14	0.31	0.32	0.30	0.31	27231
2015-07-15	0.31	0.32	0.31	0.31	10700
2015-07-16	0.31	0.32	0.31	0.32	42435
2015-07-17	0.32	0.32	0.31	0.31	18231
2015-07-20	0.32	0.32	0.31	0.31	6078
2015-07-21	0.31	0.32	0.31	0.31	10522
2015-07-22	0.31	0.32	0.31	0.32	40736
2015-07-23	0.31	0.32	0.31	0.31	39592
2015-07-24	0.32	0.32	0.31	0.31	12314
2015-07-27	0.31	0.32	0.31	0.31	7546
2015-07-28	0.31	0.32	0.31	0.32	9392
2015-07-29	0.32	0.32	0.32	0.32	1950
2015-07-30	0.31	0.33	0.31	0.31	12362
2015-07-31	0.32	0.32	0.32	0.32	18565
2015-08-03	0.32	0.33	0.32	0.32	9208
2015-08-04	0.32	0.33	0.31	0.33	6339
2015-08-05	0.31	0.31	0.31	0.31	9368
2015-08-06	0.31	0.38	0.31	0.34	161383
2015-08-07	0.36	0.36	0.31	0.33	225697
2015-08-10	0.33	0.33	0.31	0.32	43888
2015-08-11	0.31	0.33	0.31	0.32	23664
2015-08-12	0.31	0.32	0.31	0.31	8852
2015-08-13	0.31	0.32	0.31	0.32	31586
2015-08-14	0.31	0.32	0.31	0.32	1870
2015-08-17	0.31	0.32	0.30	0.30	114837
2015-08-18	0.30	0.30	0.29	0.29	46149
2015-08-19	0.30	0.30	0.26	0.28	10755
2015-08-20	0.26	0.27	0.26	0.26	51184
2015-08-21	0.26	0.27	0.26	0.27	5628
2015-08-24	0.26	0.27	0.26	0.27	4400
2015-08-25	0.26	0.29	0.26	0.29	745
2015-08-26	0.29	0.29	0.27	0.27	2765
2015-08-27	0.26	0.27	0.26	0.26	12470
2015-08-28	0.27	0.27	0.26	0.26	22303
2015-08-31	0.27	0.28	0.26	0.26	20027
2015-09-01	0.27	0.27	0.26	0.26	4285
2015-09-02	0.27	0.27	0.26	0.26	24784
2015-09-03	0.27	0.27	0.26	0.26	11400
2015-09-04	0.27	0.27	0.26	0.26	2187
2015-09-08	0.27	0.27	0.26	0.27	21479
2015-09-09	0.27	0.27	0.26	0.26	118501
2015-09-10	0.27	0.31	0.26	0.26	23105
2015-09-11	0.26	0.27	0.26	0.26	20726
2015-09-14	0.27	0.27	0.25	0.26	40322
2015-09-15	0.26	0.29	0.26	0.26	26907
2015-09-16	0.26	0.28	0.25	0.26	26659
2015-09-17	0.26	0.29	0.26	0.27	69237
2015-09-18	0.27	1.00	0.26	1.00	2112749
2015-09-21	0.41	0.45	0.36	0.37	273678
2015-09-22	0.39	0.43	0.36	0.36	63448
2015-09-23	0.32	0.34	0.26	0.26	297758
2015-09-24	0.28	0.28	0.25	0.25	63149
2015-09-25	0.25	0.26	0.25	0.25	103853
2015-09-28	0.25	0.26	0.25	0.25	256834
2015-09-29	0.25	0.26	0.18	0.18	189036
2015-09-30	0.22	0.24	0.18	0.20	122128
2015-10-01	0.19	0.20	0.19	0.19	44912
2015-10-02	0.19	0.20	0.19	0.19	10235
2015-10-05	0.19	0.22	0.19	0.20	723675
2015-10-06	0.20	0.25	0.20	0.21	31448
2015-10-07	0.22	0.22	0.19	0.19	23620
2015-10-08	0.21	0.21	0.19	0.19	10462
2015-10-12	0.19	0.20	0.18	0.18	368780
2015-10-13	0.18	0.19	0.18	0.19	98171
2015-10-14	0.19	0.19	0.19	0.19	240
2015-10-15	0.19	0.29	0.19	0.20	108907
2015-10-16	0.21	0.21	0.20	0.20	46149
2015-10-19	0.19	0.21	0.19	0.20	61819
2015-10-20	0.20	0.21	0.20	0.20	550
2015-10-21	0.20	0.20	0.20	0.20	1300
2015-10-22	0.20	0.20	0.20	0.20	3296
2015-10-23	0.20	0.20	0.20	0.20	550
2015-10-26	0.20	0.20	0.19	0.19	8552
2015-10-27	0.19	0.19	0.19	0.19	11964
2015-10-28	0.18	0.19	0.18	0.19	32175
2015-10-29	0.19	0.19	0.19	0.19	87381
2015-11-02	0.19	0.19	0.19	0.19	25576
2015-11-03	0.19	0.19	0.18	0.19	13450
2015-11-04	0.19	0.19	0.19	0.19	23153
2015-11-05	0.19	0.19	0.19	0.19	3049
2015-11-06	0.19	0.24	0.19	0.24	94371
2015-11-09	0.22	0.22	0.20	0.20	21750
2015-11-10	0.20	0.24	0.20	0.22	119425
2015-11-11	0.21	0.22	0.21	0.22	2174
2015-11-12	0.22	0.31	0.22	0.29	484558
2015-11-13	0.27	0.27	0.23	0.23	79639
2015-11-16	0.23	0.25	0.19	0.20	103800
2015-11-17	0.19	0.19	0.19	0.19	45440
2015-11-18	0.20	0.20	0.19	0.19	106401
2015-11-19	0.19	0.20	0.19	0.19	8490
2015-11-20	0.19	0.19	0.18	0.18	92014
2015-11-23	0.20	0.20	0.18	0.18	3100
2015-11-24	0.18	0.19	0.18	0.18	4831
2015-11-25	0.18	0.19	0.18	0.19	10820
2015-11-27	0.19	0.20	0.19	0.20	61500
2015-11-30	0.20	0.20	0.20	0.20	13130
2015-12-02	0.20	0.22	0.20	0.20	7422
2015-12-03	0.21	0.21	0.20	0.20	3501
2015-12-04	0.20	0.21	0.19	0.19	57632
2015-12-08	0.19	0.19	0.19	0.19	576
2015-12-10	0.19	0.19	0.19	0.19	2554
2015-12-11	0.19	0.19	0.19	0.19	77182
2015-12-14	0.19	0.19	0.17	0.17	128300
2015-12-15	0.17	0.19	0.17	0.18	67736
2015-12-16	0.18	0.18	0.18	0.18	2960
2015-12-17	0.18	0.18	0.18	0.18	47600
2015-12-18	0.18	0.18	0.18	0.18	13055
2015-12-21	0.17	0.18	0.17	0.18	13843
2015-12-22	0.17	0.17	0.17	0.17	16978
2015-12-23	0.17	0.18	0.17	0.18	1150
2015-12-24	0.17	0.17	0.17	0.17	3000
2015-12-28	0.18	0.18	0.17	0.17	156470
2015-12-29	0.17	0.18	0.17	0.17	56987
2015-12-30	0.17	0.18	0.17	0.17	71138
2015-12-31	0.17	0.21	0.17	0.20	170650
2016-01-06	0.20	0.20	0.20	0.20	1222
2016-01-07	0.21	0.21	0.21	0.21	4786
2016-01-11	0.20	0.20	0.20	0.20	5000
2016-01-12	0.19	0.19	0.19	0.19	5000
2016-01-19	0.17	0.17	0.17	0.17	1200
2016-01-22	0.18	0.18	0.17	0.17	61255
2016-01-26	0.18	0.19	0.18	0.19	24970
2016-01-28	0.19	0.19	0.19	0.19	200
2016-01-29	0.19	0.19	0.19	0.19	9277
2016-02-04	0.20	0.20	0.20	0.20	19235
2016-02-05	0.20	0.20	0.20	0.20	9000
2016-02-11	0.19	0.19	0.19	0.19	20035
2016-02-17	0.20	0.20	0.19	0.20	17245
2016-02-18	0.20	0.27	0.20	0.24	1098602
2016-02-19	0.23	0.26	0.23	0.26	101651
2016-02-22	0.26	0.26	0.24	0.24	336850
2016-02-23	0.24	0.25	0.24	0.25	32941
2016-02-24	0.24	0.24	0.24	0.24	1000
2016-02-25	0.24	0.24	0.24	0.24	1000
2016-02-26	0.25	0.25	0.24	0.24	2451
2016-02-29	0.25	0.25	0.24	0.24	10200
2016-03-01	0.24	0.25	0.24	0.24	324425
2016-03-02	0.24	0.24	0.24	0.24	4450
2016-03-03	0.24	0.24	0.24	0.24	3610
2016-03-04	0.24	0.25	0.24	0.24	95367
2016-03-07	0.24	0.25	0.24	0.24	100856
2016-03-09	0.24	0.25	0.24	0.25	127203
2016-03-10	0.25	0.25	0.25	0.25	2500
2016-03-11	0.25	0.25	0.24	0.24	3684
2016-03-16	0.24	0.24	0.24	0.24	125
2016-03-17	0.24	0.24	0.24	0.24	200
2016-03-18	0.24	0.25	0.24	0.25	122854
2016-03-21	0.25	0.25	0.25	0.25	12361
2016-03-23	0.24	0.24	0.24	0.24	4786
2016-03-24	0.24	0.24	0.24	0.24	300
2016-03-28	0.24	0.24	0.24	0.24	112825
2016-03-29	0.25	0.25	0.24	0.24	12000
2016-03-30	0.24	0.25	0.24	0.24	503505
2016-03-31	0.24	0.24	0.24	0.24	137065
2016-04-01	0.24	0.24	0.24	0.24	4092
2016-04-04	0.25	0.25	0.25	0.25	102500
2016-04-05	0.25	0.25	0.25	0.25	16566
2016-04-06	0.25	0.26	0.24	0.24	103135
2016-04-07	0.25	0.25	0.25	0.25	5000
2016-04-08	0.25	0.26	0.25	0.26	10900
2016-04-11	0.25	0.25	0.24	0.25	59250
2016-04-12	0.25	0.25	0.24	0.24	21500
2016-04-13	0.24	0.25	0.24	0.24	14837
2016-04-15	0.24	0.27	0.24	0.27	99217
2016-04-18	0.28	0.28	0.28	0.28	4410
2016-04-19	0.28	0.30	0.27	0.30	23875
2016-04-20	0.30	0.30	0.27	0.30	12475
2016-04-21	0.26	0.26	0.26	0.26	5000
2016-04-22	0.26	0.28	0.26	0.27	11718
2016-04-25	0.26	0.26	0.26	0.26	10400
2016-04-26	0.26	0.28	0.24	0.25	32776
2016-04-27	0.26	0.26	0.25	0.26	78564
2016-04-28	0.25	0.26	0.25	0.26	5875
2016-04-29	0.26	0.26	0.26	0.26	2500
2016-05-02	0.26	0.26	0.26	0.26	50
2016-05-03	0.26	0.26	0.26	0.26	0
2016-05-04	0.26	0.26	0.26	0.26	0
2016-05-05	0.26	0.26	0.26	0.26	0
2016-05-06	0.26	0.26	0.26	0.26	1205
2016-05-09	0.26	0.26	0.24	0.25	318636
2016-05-10	0.26	0.26	0.26	0.26	5000
2016-05-11	0.26	0.26	0.26	0.26	1000
2016-05-12	0.25	0.25	0.25	0.25	1353
2016-05-13	0.25	0.25	0.25	0.25	0
2016-05-16	0.26	0.26	0.26	0.26	1600
2016-05-17	0.25	0.27	0.25	0.26	27275
2016-05-18	0.10	0.18	0.10	0.14	56858
2016-05-19	0.15	0.15	0.13	0.14	155228
2016-05-20	0.14	0.19	0.14	0.19	200
2016-05-23	0.14	0.14	0.14	0.14	10000
2016-05-24	0.14	0.14	0.14	0.14	16900
2016-05-25	0.14	0.14	0.14	0.14	0
2016-05-26	0.14	0.14	0.14	0.14	0
2016-05-27	0.14	0.15	0.14	0.14	23600
2016-05-31	0.15	0.15	0.15	0.15	30000
2016-06-01	0.15	0.15	0.15	0.15	1890
2016-06-02	0.15	0.15	0.15	0.15	53743
2016-06-03	0.15	0.16	0.15	0.15	121050
2016-06-06	0.15	0.15	0.15	0.15	43250
2016-06-07	0.15	0.15	0.15	0.15	189752
2016-06-09	0.15	0.15	0.15	0.15	500
2016-06-10	0.15	0.15	0.15	0.15	30700
2016-06-13	0.15	0.15	0.15	0.15	20000
2016-06-14	0.15	0.15	0.15	0.15	9500
2016-06-15	0.15	0.15	0.15	0.15	17804
2016-06-16	0.15	0.15	0.15	0.15	0
2016-06-17	0.15	0.15	0.15	0.15	32050
2016-06-20	0.15	0.15	0.15	0.15	100
2016-06-21	0.16	0.16	0.16	0.16	12705
2016-06-22	0.15	0.15	0.15	0.15	1800
2016-06-23	0.15	0.15	0.15	0.15	900
2016-06-24	0.15	0.15	0.15	0.15	100060
2016-06-27	0.15	0.15	0.15	0.15	60948
2016-06-28	0.15	0.15	0.15	0.15	0
2016-06-29	0.15	0.15	0.15	0.15	0
2016-06-30	0.15	0.15	0.15	0.15	800
2016-07-01	0.15	0.15	0.15	0.15	450
2016-07-05	0.15	0.15	0.15	0.15	1500
2016-07-06	0.15	0.15	0.15	0.15	13540
2016-07-07	0.15	0.15	0.15	0.15	1500
2016-07-08	0.15	0.15	0.15	0.15	0
2016-07-11	0.15	0.15	0.15	0.15	1000
2016-07-12	0.15	0.15	0.15	0.15	1450
2016-07-13	0.15	0.15	0.15	0.15	5020
2016-07-14	0.15	0.15	0.15	0.15	0
2016-07-15	0.15	0.15	0.15	0.15	0
2016-07-18	0.15	0.15	0.15	0.15	0
2016-07-19	0.15	0.15	0.15	0.15	0
2016-07-20	0.15	0.15	0.15	0.15	0
2016-07-21	0.14	0.14	0.14	0.14	12000
2016-07-22	0.15	0.15	0.15	0.15	200
2016-07-25	0.15	0.15	0.15	0.15	0
2016-07-26	0.15	0.15	0.15	0.15	10000
2016-07-27	0.15	0.15	0.15	0.15	11830
2016-07-28	0.14	0.14	0.14	0.14	12000
2016-07-29	0.15	0.15	0.15	0.15	30540
2016-08-01	0.15	0.15	0.15	0.15	0
2016-08-02	0.15	0.15	0.15	0.15	15662
2016-08-03	0.15	0.15	0.15	0.15	0
2016-08-04	0.15	0.15	0.15	0.15	5000
2016-08-05	0.15	0.15	0.15	0.15	300
2016-08-11	0.15	0.15	0.15	0.15	16000
2016-08-15	0.15	0.15	0.15	0.15	14326
2016-08-17	0.15	0.15	0.15	0.15	600
2016-08-18	0.15	0.15	0.15	0.15	223996
2016-08-19	0.16	0.16	0.15	0.15	18000
2016-08-22	0.15	0.15	0.15	0.15	55350
2016-08-23	0.15	0.15	0.15	0.15	207226
2016-08-24	0.15	0.15	0.15	0.15	325
2016-08-25	0.15	0.15	0.15	0.15	98700
2016-08-26	0.15	0.15	0.15	0.15	7700
2016-08-30	0.15	0.15	0.15	0.15	33575
2016-08-31	0.15	0.15	0.15	0.15	52758
2016-09-02	0.15	0.16	0.15	0.16	6000
2016-09-06	0.15	0.15	0.15	0.15	7000
2016-09-08	0.15	0.16	0.15	0.16	2416
2016-09-09	0.15	0.15	0.15	0.15	32040
2016-09-14	0.15	0.15	0.15	0.15	600
2016-09-19	0.15	0.15	0.15	0.15	19000
2016-09-20	0.15	0.15	0.15	0.15	11500
2016-09-22	0.15	0.15	0.15	0.15	50952
2016-09-23	0.15	0.15	0.15	0.15	83022
2016-10-03	0.16	0.16	0.15	0.15	22000
2016-10-04	0.15	0.15	0.15	0.15	5050
2016-10-05	0.15	0.15	0.15	0.15	580
2016-10-06	0.15	0.15	0.15	0.15	4200
2016-10-07	0.15	0.15	0.15	0.15	1000
2016-10-10	0.15	0.15	0.15	0.15	178
2016-10-12	0.15	0.15	0.15	0.15	60237
2016-10-13	0.15	0.15	0.15	0.15	10575
2016-10-17	0.15	0.16	0.15	0.16	6000
2016-10-18	0.16	0.16	0.16	0.16	125
2016-10-19	0.14	0.17	0.14	0.15	645886
2016-10-20	0.16	0.16	0.15	0.16	140100
2016-10-21	0.16	0.16	0.12	0.15	181758
2016-10-24	0.14	0.16	0.14	0.14	26712
2016-10-25	0.16	0.16	0.11	0.12	87195
2016-10-27	0.12	0.12	0.12	0.12	9743
2016-10-28	0.12	0.13	0.11	0.12	98094
2016-11-01	0.12	0.12	0.12	0.12	80580
2016-11-02	0.12	0.13	0.12	0.12	20000
2016-11-03	0.12	0.13	0.12	0.13	30000
2016-11-04	0.13	0.13	0.13	0.13	4800
2016-11-09	0.15	0.15	0.13	0.13	36049
2016-11-10	0.04	0.12	0.04	0.05	64890
2016-11-14	0.05	0.05	0.05	0.05	20000
2016-11-16	0.05	0.05	0.05	0.05	1776
2016-11-17	0.04	0.04	0.04	0.04	51723
2016-11-18	0.05	0.33	0.05	0.08	128174
2016-11-21	0.08	0.08	0.08	0.08	5000
2016-11-22	0.08	0.08	0.05	0.05	1730
2016-11-23	0.05	0.05	0.05	0.05	650
2016-11-28	0.05	0.05	0.03	0.03	483616
2016-11-29	0.03	0.04	0.03	0.03	118200
2016-11-30	0.04	0.04	0.03	0.03	21000
2016-12-01	0.03	0.03	0.03	0.03	35000
2016-12-02	0.03	0.03	0.03	0.03	500
2016-12-05	0.03	0.03	0.03	0.03	14100
2016-12-06	0.03	0.03	0.03	0.03	107800
2016-12-07	0.03	0.03	0.03	0.03	4636
2016-12-08	0.03	0.03	0.03	0.03	2470
2016-12-12	0.03	0.03	0.03	0.03	115395
2016-12-13	0.03	0.03	0.02	0.02	1204476
2016-12-14	0.02	0.02	0.02	0.02	2000
2016-12-15	0.02	0.02	0.02	0.02	9200
2016-12-19	0.02	0.02	0.02	0.02	110000
2016-12-21	0.02	0.02	0.02	0.02	116500
2016-12-22	0.02	0.02	0.02	0.02	145072
2016-12-23	0.02	0.02	0.02	0.02	1000
2016-12-27	0.02	0.02	0.02	0.02	6400
2016-12-28	0.02	0.02	0.02	0.02	330911
2016-12-29	0.02	0.03	0.02	0.02	175000
2016-12-30	0.02	0.02	0.02	0.02	307270
2017-01-03	0.02	0.02	0.02	0.02	1005
2017-01-06	0.02	0.03	0.02	0.03	13400
2017-01-09	0.03	0.03	0.03	0.03	500
2017-01-11	0.03	0.03	0.03	0.03	5000
2017-01-17	0.03	0.03	0.03	0.03	10000
2017-01-19	0.03	0.03	0.03	0.03	2103
2017-01-20	0.03	0.03	0.03	0.03	25000
2017-01-24	0.03	0.03	0.03	0.03	28153
2017-01-25	0.03	0.03	0.03	0.03	8300
2017-01-30	0.03	0.03	0.03	0.03	300
2017-01-31	0.03	0.03	0.03	0.03	1675
2017-02-01	0.03	0.03	0.03	0.03	20036
2017-02-02	0.03	0.03	0.03	0.03	418
2017-02-03	0.03	0.03	0.03	0.03	10000
2017-02-08	0.03	0.03	0.03	0.03	39582
2017-02-15	0.03	0.03	0.03	0.03	300
2017-02-24	0.03	0.03	0.03	0.03	3000
2017-02-28	0.03	0.03	0.03	0.03	39650
2017-03-06	0.03	0.03	0.03	0.03	6070
2017-03-14	0.03	0.03	0.03	0.03	26450
2017-03-17	0.03	0.03	0.03	0.03	2909
2017-03-20	0.03	0.03	0.03	0.03	50003
2017-03-30	0.03	0.03	0.03	0.03	1224
2017-03-31	0.03	0.03	0.02	0.02	120000
2017-04-03	0.02	0.02	0.02	0.02	5999
2017-04-05	0.02	0.02	0.02	0.02	31500
2017-04-06	0.02	0.02	0.02	0.02	10000
2017-04-10	0.02	0.02	0.02	0.02	895
2017-04-12	0.02	0.02	0.02	0.02	10600
2017-04-17	0.02	0.02	0.02	0.02	1150
2017-04-18	0.02	0.02	0.02	0.02	377
2017-04-20	0.02	0.02	0.02	0.02	400542
2017-05-03	0.02	0.02	0.02	0.02	30700
2017-05-04	0.02	0.02	0.02	0.02	203500
2017-05-09	0.02	0.02	0.02	0.02	25001
2017-05-12	0.02	0.02	0.02	0.02	2000
2017-05-15	0.02	0.02	0.02	0.02	300
2017-05-16	0.02	0.02	0.02	0.02	65000
2017-05-19	0.02	0.02	0.02	0.02	47000
2017-05-22	0.02	0.02	0.02	0.02	50000
2017-05-23	0.02	0.02	0.02	0.02	6220
2017-05-24	0.02	0.02	0.02	0.02	758
2017-05-31	0.02	0.02	0.02	0.02	54000
2017-06-01	0.02	0.02	0.02	0.02	2315
2017-06-08	0.02	0.02	0.02	0.02	2315
2017-06-09	0.02	0.02	0.02	0.02	295
2017-06-14	0.02	0.02	0.02	0.02	25000
2017-06-15	0.02	0.02	0.02	0.02	850
2017-06-16	0.02	0.02	0.02	0.02	890220
2017-06-27	0.02	0.02	0.02	0.02	30322
2017-06-28	0.02	0.02	0.02	0.02	110
2017-07-05	0.02	0.02	0.02	0.02	50000
2017-07-06	0.02	0.02	0.02	0.02	115000
2017-07-10	0.03	0.03	0.03	0.03	184272
2017-07-11	0.03	0.03	0.03	0.03	70000
2017-07-13	0.03	0.03	0.03	0.03	140000
2017-07-14	0.03	0.03	0.03	0.03	104406
2017-07-17	0.03	0.03	0.03	0.03	700
2017-07-19	0.03	0.03	0.03	0.03	100
2017-07-20	0.03	0.03	0.03	0.03	140100
2017-07-24	0.03	0.03	0.03	0.03	272200
2017-07-25	0.03	0.03	0.03	0.03	20000
2017-07-26	0.03	0.03	0.03	0.03	133516
2019-03-20	8.10	11.29	8.07	10.92	21973468
2019-03-21	10.85	11.27	10.12	10.45	7800835
2019-03-22	10.24	11.37	10.11	10.82	4108197
2019-03-25	10.60	11.88	10.40	11.30	3990854
2019-03-26	11.38	12.68	11.38	12.05	5739558
2019-03-27	12.32	13.09	12.08	12.87	3482019
2019-03-28	13.06	13.41	12.12	12.26	2085303
2019-03-29	12.50	13.13	12.21	12.94	4340149
2019-04-01	13.34	14.20	12.80	14.00	5325538
2019-04-02	13.85	15.34	13.70	14.92	2332918
2019-04-03	15.02	16.60	14.56	15.34	3727886
2019-04-04	15.53	15.93	14.95	15.39	3734937
2019-04-05	15.31	15.69	14.82	15.30	1617114
2019-04-08	15.15	15.27	14.60	14.89	1261132
2019-04-09	14.70	15.16	14.25	14.75	1976165
2019-04-10	14.71	15.61	14.67	15.21	3277035
2019-04-11	15.20	17.09	15.20	17.00	2081945
2019-04-12	17.13	17.80	17.05	17.61	1791819
2019-04-15	17.44	19.38	17.10	19.21	2710454
2019-04-16	19.49	23.89	19.07	22.00	6889287
2019-04-17	22.50	22.70	15.55	15.93	7531872
2019-04-18	16.49	16.96	15.35	15.52	4988483
2019-04-22	15.40	16.28	14.25	14.50	4634097
2019-04-23	14.56	15.48	14.49	15.41	1129283
2019-04-24	15.38	15.38	14.80	14.93	425170
2019-04-25	14.78	14.90	14.40	14.63	816496
2019-04-26	14.53	17.45	14.39	16.76	6530852
2019-04-29	17.00	17.42	15.37	15.62	4422196
2019-04-30	15.56	15.67	13.58	13.64	5823597
2019-05-01	13.75	14.32	13.41	13.50	1017507
2019-05-02	13.66	13.94	12.95	13.16	831531
2019-05-03	13.32	13.63	12.56	13.26	1124729
2019-05-06	12.29	12.95	12.20	12.61	2903769
2019-05-07	12.60	12.94	10.70	10.92	6492057
2019-05-08	11.20	11.38	10.55	10.73	3211224
2019-05-09	10.35	10.56	8.98	9.01	5015330
2019-05-10	9.45	9.45	7.52	8.29	5236158
2019-05-13	7.95	8.49	7.77	7.79	4241990
2019-05-14	8.01	8.15	7.44	7.70	4444043
2019-05-15	7.72	8.50	7.48	8.25	5910764
2019-05-16	8.42	8.45	6.91	6.98	8181431
2019-05-17	6.57	6.95	5.51	5.77	10111602
2019-05-20	5.60	6.08	5.38	5.63	2516972
2019-05-21	5.99	6.33	5.81	6.25	3473652
2019-05-22	6.24	6.24	5.70	5.76	1790776
2019-05-23	5.59	5.76	5.38	5.40	1520149
2019-05-24	5.60	5.63	5.19	5.29	1185687
2019-05-28	5.35	5.53	5.08	5.36	1700322
2019-05-29	5.25	5.34	5.05	5.19	962348
2019-05-30	5.16	5.34	5.08	5.15	1193150
2019-05-31	5.05	5.09	4.72	4.72	1299732
2019-06-03	4.70	4.70	4.14	4.49	1905845
2019-06-04	4.65	4.89	4.55	4.86	1272259
2019-06-05	4.92	4.94	4.39	4.45	1087868
2019-06-06	4.44	4.50	4.19	4.26	679209
2019-06-07	4.23	4.47	4.17	4.32	623329
2019-06-10	4.40	4.47	4.30	4.37	511169
2019-06-11	4.49	4.87	4.46	4.61	1818589
2019-06-12	4.60	4.60	4.30	4.41	677812
2019-06-13	4.46	4.65	4.30	4.30	867532
2019-06-14	4.30	4.31	4.09	4.11	672722
2019-06-17	4.19	5.60	4.14	5.54	5521635
2019-06-18	5.70	5.95	5.21	5.29	4271078
2019-06-19	5.43	5.69	4.88	5.34	2728428
2019-06-20	5.50	6.08	5.15	5.32	6204763
2019-06-21	5.34	5.41	5.08	5.14	1034447
2019-06-24	5.12	5.16	4.84	4.91	1529027
2019-06-25	4.91	5.06	4.88	4.95	925819
2019-06-26	5.03	5.29	4.99	5.08	744741
2019-06-27	5.18	5.35	5.15	5.25	1015560
2019-06-28	5.30	5.63	5.29	5.57	1495111
2019-07-01	5.81	5.97	5.45	5.46	3060075
2019-07-02	5.90	5.97	5.20	5.22	4802995
2019-07-03	5.23	5.27	5.00	5.18	946627
2019-07-05	5.20	5.20	5.01	5.03	872792
2019-07-08	4.95	5.20	4.82	5.03	991993
2019-07-09	4.90	5.44	4.90	5.41	1420791
2019-07-10	5.50	5.53	5.24	5.25	1067058
2019-07-11	5.20	5.27	4.90	4.90	1236439
2019-07-12	5.00	5.12	4.95	5.02	690649
2019-07-15	5.00	5.12	4.92	4.95	478618
2019-07-16	4.96	5.05	4.82	4.86	580358
2019-07-17	4.90	4.90	4.61	4.67	1027096
2019-07-18	4.72	4.72	4.55	4.62	534917
2019-07-19	4.75	4.75	4.56	4.68	370112
2019-07-22	4.71	4.71	4.25	4.31	1838239
2019-07-23	4.41	4.44	4.26	4.38	714537
2019-07-24	4.42	4.42	4.29	4.37	412780
2019-07-25	4.38	4.40	4.18	4.27	573680
2019-07-26	4.29	4.29	4.16	4.20	462122
2019-07-29	4.20	4.41	4.15	4.31	522024
2019-07-30	4.38	4.39	4.21	4.31	213560
2019-07-31	4.32	4.33	4.14	4.20	451663
2019-08-01	4.31	4.37	4.10	4.14	415709
2019-08-02	4.18	4.18	3.96	4.00	992643
2019-08-05	3.92	4.04	3.71	4.01	851237
2019-08-06	4.11	4.17	3.98	4.07	334618
2019-08-07	4.07	4.32	4.00	4.30	395636
2019-08-08	4.37	4.48	4.29	4.35	413795
2019-08-09	4.35	4.39	4.21	4.23	170075
2019-08-12	4.18	4.21	4.08	4.16	155349
2019-08-13	4.11	4.25	4.11	4.17	192377
2019-08-14	4.26	4.26	4.07	4.07	255633
2019-08-15	4.09	4.35	4.07	4.24	477688
2019-08-16	4.41	4.50	4.26	4.45	475179
2019-08-19	4.61	4.75	4.51	4.70	598287
2019-08-20	4.71	4.99	4.70	4.86	686308
2019-08-21	4.91	4.96	4.70	4.90	375387
2019-08-22	4.94	5.00	4.76	5.00	714329
2019-08-23	5.10	5.35	5.01	5.09	2488172
2019-08-26	5.09	5.17	4.40	4.50	1070244
2019-08-27	4.51	4.73	4.48	4.51	391286
2019-08-28	4.47	4.51	4.34	4.37	299061
2019-08-29	4.40	4.45	4.31	4.31	311669
2019-08-30	4.35	4.45	4.31	4.34	162064
2019-09-03	4.35	4.42	4.31	4.35	216189
2019-09-04	4.47	4.66	4.33	4.60	386162
2019-09-05	4.72	4.77	4.54	4.60	364324
2019-09-06	4.60	4.69	4.53	4.61	211944
2019-09-09	4.61	4.63	4.40	4.42	256956
2019-09-10	4.39	4.58	4.39	4.51	115756
2019-09-11	4.60	4.79	4.54	4.75	325843
2019-09-12	4.79	4.79	4.56	4.56	239948
2019-09-13	4.56	4.76	4.55	4.70	234449
2019-09-16	4.74	4.98	4.66	4.98	496915
2019-09-17	4.94	4.94	4.83	4.94	246660
2019-09-18	4.92	4.94	4.74	4.77	219581
2019-09-19	4.77	4.86	4.71	4.76	136189
2019-09-20	4.85	4.85	4.63	4.67	185237
2019-09-23	4.62	4.77	4.60	4.72	115476
2019-09-24	4.77	4.77	4.50	4.50	282435
2019-09-25	4.50	4.64	4.44	4.49	205665
2019-09-26	4.52	4.53	4.30	4.32	202462
2019-09-27	4.44	4.44	4.20	4.22	307168
2019-09-30	4.23	4.38	4.23	4.24	155267
2019-10-01	4.25	4.25	3.92	3.93	370810
2019-10-02	3.93	4.00	3.77	3.98	305617
2019-10-03	4.00	4.21	3.82	4.18	338011
2019-10-04	4.18	4.22	4.08	4.11	107922
2019-10-07	4.16	4.16	4.02	4.08	54629
2019-10-08	4.01	4.10	3.98	4.05	149260
2019-10-09	4.11	4.22	4.11	4.15	171491
2019-10-10	4.22	4.22	4.06	4.06	122009
2019-10-11	4.18	4.20	4.12	4.15	158693
2019-10-14	4.19	4.19	4.10	4.14	141831
2019-10-15	4.09	4.13	4.01	4.06	299304
2019-10-16	4.00	4.44	3.80	4.27	1198108
2019-10-17	4.24	4.29	4.12	4.20	324013
2019-10-18	4.14	4.18	4.04	4.15	131815
2019-10-21	4.16	4.16	3.96	4.04	223047
2019-10-22	4.10	4.10	3.97	4.00	119770
2019-10-23	3.99	4.00	3.92	3.92	154224
2019-10-24	3.98	3.99	3.91	3.97	133147
2019-10-25	3.95	4.06	3.91	3.91	306397
2019-10-28	3.98	3.99	3.86	3.91	294008
2019-10-29	3.86	3.98	3.82	3.98	250005
2019-10-30	3.98	4.00	3.86	3.99	162590
2019-10-31	3.96	3.99	3.89	3.96	100170
2019-11-01	3.98	3.99	3.88	3.92	106125
2019-11-04	3.96	4.12	3.93	4.11	548272
2019-11-05	4.09	4.11	3.97	4.00	296065
2019-11-06	4.11	4.21	4.02	4.09	428858
2019-11-07	4.15	4.18	4.03	4.08	338517
2019-11-08	4.10	4.18	4.06	4.12	255924
2019-11-11	4.10	4.10	3.96	3.98	139745
2019-11-12	4.01	4.05	3.90	3.93	165773
2019-11-13	3.91	3.96	3.87	3.89	166056
2019-11-14	3.88	3.89	3.81	3.81	187284
2019-11-15	3.85	3.87	3.79	3.83	197445
2019-11-18	3.87	3.88	3.83	3.86	185246
2019-11-19	3.87	3.89	3.68	3.72	302680
2019-11-20	3.70	3.70	3.56	3.62	242871
2019-11-21	3.62	3.75	3.57	3.70	190925
2019-11-22	3.72	3.74	3.66	3.68	179397
2019-11-25	3.95	3.98	3.68	3.68	1175395
2019-11-26	3.79	3.79	3.68	3.75	287872
2019-11-27	3.71	3.72	3.62	3.65	307505
2019-11-29	3.60	3.64	3.56	3.58	189691
2019-12-02	3.58	3.59	3.28	3.41	558075
2019-12-03	3.33	3.40	3.29	3.36	248188
2019-12-04	3.33	3.40	3.28	3.28	145747
2019-12-05	3.27	3.44	3.26	3.40	257846
2019-12-06	3.44	3.44	3.33	3.35	109686
2019-12-09	3.36	3.38	3.32	3.34	68478
2019-12-10	3.34	3.34	3.25	3.30	185068
2019-12-11	3.32	3.32	3.26	3.29	143210
2019-12-12	3.30	3.31	3.26	3.31	126946
2019-12-13	3.33	3.36	3.29	3.30	210277
2019-12-16	3.36	3.39	3.33	3.35	224875
2019-12-17	3.39	3.47	3.35	3.47	365964
2019-12-18	3.44	3.50	3.41	3.45	169530
2019-12-19	3.42	3.58	3.42	3.58	432895
2019-12-20	3.59	3.78	3.58	3.75	588481
2019-12-23	3.74	3.74	3.52	3.62	314357
2019-12-24	3.60	3.64	3.56	3.57	103912
2019-12-26	3.56	3.60	3.48	3.50	455569
2019-12-27	3.54	3.54	3.39	3.39	282514
2019-12-30	3.54	3.61	3.44	3.60	493369
2019-12-31	3.60	3.60	3.46	3.55	259514
2020-01-02	3.51	3.66	3.44	3.60	398859
2020-01-03	3.49	3.59	3.49	3.51	204462
2020-01-06	3.48	3.48	3.36	3.42	269653
2020-01-07	3.42	3.47	3.36	3.37	278405
2020-01-08	3.35	3.46	3.33	3.38	301604
2020-01-09	3.40	3.40	3.33	3.36	283062
2020-01-10	3.40	3.40	3.26	3.34	310430
2020-01-13	3.39	3.44	3.33	3.36	261029
2020-01-14	3.40	3.41	3.31	3.34	144445
2020-01-15	3.35	3.47	3.35	3.47	309412
2020-01-16	3.39	4.35	3.39	4.32	2787815
2020-01-17	4.15	5.04	4.01	4.10	5748621
2020-01-21	4.00	4.11	3.76	4.11	1275174
2020-01-22	4.16	4.29	3.97	4.13	1082145
2020-01-23	4.03	4.03	3.86	3.92	595503
2020-01-24	3.95	4.05	3.71	3.75	426922
2020-01-27	3.57	3.90	3.50	3.78	337061
2020-01-28	3.80	3.94	3.75	3.79	262454
2020-01-29	3.79	3.84	3.70	3.73	137475
2020-01-30	3.66	3.67	3.52	3.60	393610
2020-01-31	3.55	3.65	3.50	3.51	382610
2020-02-03	3.50	3.60	3.50	3.57	248599
2020-02-04	3.64	3.75	3.60	3.67	365212
2020-02-05	3.70	3.79	3.58	3.77	255348
2020-02-06	3.77	3.88	3.73	3.80	301196
2020-02-07	3.75	3.78	3.61	3.61	255097
2020-02-10	3.70	3.72	3.61	3.72	162437
2020-02-11	3.73	4.03	3.70	3.78	1001510
2020-02-12	3.89	3.90	3.68	3.72	744427
2020-02-13	3.71	3.81	3.60	3.64	315133
2020-02-14	3.69	3.77	3.67	3.70	183675
2020-02-18	3.67	3.78	3.61	3.66	340022
2020-02-19	3.64	3.72	3.60	3.62	364269
2020-02-20	3.68	3.96	3.67	3.85	593247
2020-02-21	3.85	4.27	3.74	3.96	1192462
2020-02-24	3.78	3.87	3.71	3.84	478174
2020-02-25	3.85	3.87	3.66	3.69	239852
2020-02-26	3.71	3.80	3.63	3.69	195315
2020-02-27	3.65	3.65	3.50	3.52	390630
2020-02-28	3.49	3.49	3.32	3.41	419984
2020-03-02	3.51	3.68	3.48	3.64	400097
2020-03-03	3.62	3.65	3.45	3.60	142741
2020-03-04	3.68	3.68	3.51	3.60	299932
2020-03-05	3.58	3.58	3.48	3.50	170472
2020-03-06	3.43	3.52	3.36	3.45	366806
2020-03-09	3.22	3.26	3.05	3.10	512796
2020-03-10	3.25	3.25	2.90	2.91	986016
2020-03-11	3.01	3.02	2.88	2.92	543739
2020-03-12	2.71	2.80	2.50	2.50	779528
2020-03-13	2.64	2.67	2.50	2.51	387117
2020-03-16	2.31	2.45	2.03	2.38	520937
2020-03-17	2.45	2.50	2.33	2.42	270762
2020-03-18	2.25	2.36	2.17	2.20	405671
2020-03-19	2.22	2.38	2.09	2.36	305803
2020-03-20	2.43	2.58	2.33	2.35	399398
2020-03-23	2.31	2.41	2.26	2.32	389267
2020-03-24	2.48	2.64	2.38	2.64	443561
2020-03-25	3.11	3.18	2.64	2.75	1857094
2020-03-26	2.73	2.85	2.66	2.82	520800
2020-03-27	2.73	2.94	2.68	2.79	326988
2020-03-30	2.78	2.78	2.60	2.66	386353
2020-03-31	2.66	2.82	2.66	2.73	165723
2020-04-01	2.64	2.74	2.61	2.65	298628
2020-04-02	2.61	2.68	2.50	2.57	375178
2020-04-03	2.58	2.64	2.50	2.58	228681
2020-04-06	2.64	2.70	2.57	2.70	260186
2020-04-07	2.71	2.84	2.58	2.58	450322
2020-04-08	2.60	2.66	2.52	2.58	234555
2020-04-09	2.62	2.68	2.54	2.58	238994
2020-04-13	2.62	2.71	2.52	2.61	239714
2020-04-14	2.71	2.75	2.66	2.68	252618
2020-04-15	2.63	2.85	2.63	2.80	333259
2020-04-16	2.84	3.12	2.75	3.10	529240
2020-04-17	3.20	3.20	2.98	3.00	295265
2020-04-20	2.95	3.06	2.83	2.86	196090
2020-04-21	2.85	2.88	2.77	2.85	188532
2020-04-22	2.85	2.95	2.82	2.89	110107
2020-04-23	2.89	2.94	2.85	2.87	70554
2020-04-24	2.84	2.90	2.82	2.87	101828
2020-04-27	2.90	2.99	2.87	2.92	150912
2020-04-28	3.00	3.01	2.86	2.89	133409
2020-04-29	2.93	2.96	2.87	2.94	249024
2020-04-30	2.96	2.97	2.86	2.92	73350
2020-05-01	2.89	2.89	2.70	2.70	145236
2020-05-04	2.71	2.76	2.63	2.68	115516
2020-05-05	2.71	2.86	2.67	2.71	151590
2020-05-06	2.70	2.78	2.65	2.77	114340
2020-05-07	2.80	2.89	2.70	2.72	123982
2020-05-08	2.79	2.88	2.79	2.82	55531
2020-05-11	2.77	2.90	2.76	2.90	188775
2020-05-12	2.90	2.90	2.85	2.86	105742
2020-05-13	2.85	2.90	2.80	2.81	163211
2020-05-14	2.91	2.95	2.79	2.87	250560
2020-05-15	2.84	3.00	2.84	3.00	214251
2020-05-18	3.05	3.20	3.05	3.14	233006
2020-05-19	3.22	3.37	3.14	3.32	262819
2020-05-20	3.42	3.49	3.35	3.48	558464
2020-05-21	3.38	3.43	3.29	3.30	244677
2020-05-22	3.26	3.26	3.06	3.08	421176
2020-05-26	3.21	3.47	3.21	3.43	595305
2020-05-27	3.85	3.89	3.56	3.66	1081719
2020-05-28	3.85	3.86	3.35	3.40	1285117
2020-05-29	3.41	3.42	3.20	3.33	519872
2020-06-01	3.33	3.44	3.25	3.33	166631
2020-06-02	3.45	3.48	3.35	3.42	685967
2020-06-03	3.48	3.53	3.39	3.53	421213
2020-06-04	3.50	3.82	3.46	3.74	612934
2020-06-05	3.80	3.84	3.67	3.80	582550
2020-06-08	3.78	3.84	3.70	3.80	494311
2020-06-09	3.75	4.20	3.67	4.16	546291
2020-06-10	4.11	4.45	3.81	3.96	1498520
2020-06-11	3.73	3.97	3.70	3.83	582405
2020-06-12	3.90	4.00	3.78	3.89	356753
2020-06-15	3.76	4.00	3.76	3.96	418533
2020-06-16	4.12	4.13	3.82	3.88	411000
2020-06-17	3.90	4.08	3.88	4.05	407486
2020-06-18	4.05	4.08	3.98	3.98	204419
2020-06-19	4.06	4.12	4.00	4.12	435659
2020-06-22	4.20	4.28	4.03	4.06	625006
2020-06-23	4.09	4.44	4.03	4.29	851043
2020-06-24	4.26	4.43	4.12	4.41	644498
2020-06-25	4.33	4.42	4.30	4.35	375437
2020-06-26	4.32	4.36	4.17	4.24	284036
2020-06-29	4.25	4.26	4.02	4.10	425056
2020-06-30	4.11	4.20	4.11	4.16	227299
2020-07-01	4.17	4.19	4.02	4.15	293365
2020-07-02	4.22	4.26	4.12	4.14	690415
2020-07-06	4.80	5.65	4.73	5.50	11566423
2020-07-07	5.06	5.57	5.06	5.49	2227600
2020-07-08	6.44	7.18	6.21	6.90	10730123
2020-07-09	7.49	7.60	6.50	6.97	7221509
2020-07-10	6.80	6.89	6.25	6.41	2608377
2020-07-13	6.66	7.15	6.14	6.30	2956815
2020-07-14	5.98	6.19	5.60	5.87	2749868
2020-07-15	6.20	6.24	5.61	5.78	1658581
2020-07-16	5.52	5.60	5.20	5.31	1701315
2020-07-17	5.46	5.53	5.16	5.32	883232
2020-07-20	5.55	6.13	5.55	5.83	3699037
2020-07-21	5.90	6.11	5.82	6.06	1021460
2020-07-22	5.71	5.89	5.46	5.58	2781801
2020-07-23	5.60	5.69	5.27	5.31	708119
2020-07-24	5.02	5.37	4.92	5.30	1291767
2020-07-27	5.36	5.40	5.10	5.19	631457
2020-07-28	5.15	5.20	5.00	5.03	811213
2020-07-29	5.30	5.40	5.08	5.25	857826
2020-07-30	5.13	5.40	5.06	5.39	901932
2020-07-31	5.46	5.48	5.20	5.27	1122476
2020-08-03	5.40	5.83	5.31	5.55	1597763
2020-08-04	5.67	5.71	5.55	5.63	738567
2020-08-05	5.68	5.68	5.38	5.57	953894
2020-08-06	5.68	5.75	5.50	5.52	868103
2020-08-07	5.39	5.46	5.32	5.40	640605
2020-08-10	5.80	5.82	5.40	5.56	1068271
2020-08-11	5.67	5.75	5.49	5.67	774605
2020-08-12	5.77	7.08	5.76	6.88	3634756
2020-08-13	6.54	7.20	6.30	6.76	3416185
2020-08-14	6.62	6.72	6.46	6.52	681394
2020-08-17	6.65	7.01	6.53	7.00	1688136
2020-08-18	6.90	6.94	6.13	6.24	2817131
2020-08-19	6.31	6.37	6.02	6.04	1175911
2020-08-20	5.98	6.15	5.82	6.10	555397
2020-08-21	6.05	6.10	5.77	5.90	1047558
2020-08-24	5.93	5.95	5.46	5.67	1215320
2020-08-25	5.62	5.85	5.56	5.74	709538
2020-08-26	5.68	5.70	5.44	5.57	1205169
2020-08-27	5.53	5.88	5.45	5.74	1301134
2020-08-28	5.83	5.84	5.55	5.58	700606
2020-08-31	5.57	5.57	5.30	5.37	997568
2020-09-01	5.35	5.40	5.25	5.30	861719
2020-09-02	5.30	5.34	5.06	5.11	828773
2020-09-03	5.05	5.18	4.86	5.01	870233
2020-09-04	4.94	5.09	4.60	4.94	1235076
2020-09-08	4.75	4.88	4.63	4.70	553475
2020-09-09	4.82	4.89	4.72	4.76	756130
2020-09-10	4.80	4.80	4.69	4.69	413974
2020-09-11	4.71	4.76	4.65	4.69	234977
2020-09-14	4.75	4.94	4.71	4.83	346213
2020-09-15	4.91	5.14	4.85	4.97	527713
2020-09-16	5.00	5.06	4.90	4.93	299154
2020-09-17	4.85	5.03	4.80	4.86	268457
2020-09-18	5.00	5.06	4.87	4.93	281640
2020-09-21	4.80	4.84	4.58	4.69	627587
2020-09-22	4.72	4.72	4.61	4.69	128237
2020-09-23	4.70	4.75	4.47	4.47	265444
2020-09-24	4.44	4.85	4.33	4.65	472640
2020-09-25	4.65	4.75	4.57	4.72	158888
2020-09-28	4.78	4.89	4.68	4.69	239676
2020-09-29	4.71	4.74	4.62	4.69	174678
2020-09-30	4.70	4.85	4.70	4.74	250358
2020-10-01	4.75	4.87	4.68	4.70	212392
2020-10-02	4.56	4.76	4.56	4.69	195885
2020-10-05	4.69	4.78	4.66	4.67	212228
2020-10-06	4.77	5.17	4.68	5.00	942543
2020-10-07	5.12	5.35	5.05	5.16	673243
2020-10-08	5.25	5.29	5.21	5.25	255962
2020-10-09	5.28	5.38	5.15	5.23	301213
2020-10-12	5.30	5.35	5.03	5.05	690262
2020-10-13	5.12	5.13	4.94	4.95	415849
2020-10-14	5.00	5.06	4.72	4.73	902922
2020-10-15	4.70	4.90	4.56	4.57	931297
2020-10-16	4.74	4.85	4.63	4.74	310987
2020-10-19	4.74	4.79	4.62	4.68	277924
2020-10-20	4.72	4.84	4.69	4.72	333200
2020-10-21	4.82	4.83	4.70	4.76	339095
2020-10-22	4.72	4.84	4.72	4.81	352263
2020-10-23	4.81	5.08	4.74	5.06	471374
2020-10-26	4.96	5.00	4.65	4.82	527632
2020-10-27	4.77	4.95	4.76	4.87	287952
2020-10-28	4.80	4.81	4.67	4.77	317213
2020-10-29	4.76	4.84	4.70	4.74	261884
2020-10-30	4.73	4.74	4.48	4.55	549855
2020-11-02	4.61	4.69	4.30	4.35	520314
2020-11-03	4.40	4.49	4.33	4.38	455240
2020-11-04	4.46	4.50	4.38	4.47	462909
2020-11-05	4.60	4.78	4.58	4.72	492696
2020-11-06	4.70	5.13	4.70	4.97	768652
2020-11-09	5.26	5.26	5.00	5.22	1014329
2020-11-10	5.15	5.20	4.83	4.94	613428
2020-11-11	4.90	5.20	4.86	5.09	646867
2020-11-12	5.16	5.25	5.02	5.08	1059696
2020-11-13	5.11	5.42	5.11	5.38	1916601
2020-11-16	6.05	6.10	5.68	5.96	2333214
2020-11-17	5.80	6.20	5.68	6.13	1277688
2020-11-18	6.22	6.29	5.60	5.64	1643817
2020-11-19	5.90	7.38	5.75	7.17	5206424
2020-11-20	7.04	7.25	6.78	7.15	3072155
2020-11-23	7.35	7.41	6.94	7.10	4299379
2020-11-24	7.12	7.18	6.82	6.95	2086008
2020-11-25	6.45	6.90	5.81	6.65	7326122
2020-11-27	6.69	6.81	6.19	6.24	1941328
2020-11-30	6.18	6.24	5.75	5.94	1753459
2020-12-01	5.94	6.00	5.28	5.35	2920374
2020-12-02	5.35	5.85	5.28	5.42	2421379
2020-12-03	5.65	5.95	5.52	5.72	2258366
2020-12-04	5.72	5.81	5.44	5.51	1084915
2020-12-07	5.51	5.63	5.45	5.52	750514
2020-12-08	5.65	5.78	5.47	5.54	1666368
2020-12-09	5.52	5.54	5.32	5.35	1105199
2020-12-10	5.34	5.52	5.12	5.49	1143527
2020-12-11	5.40	5.61	5.27	5.35	832050
2020-12-14	5.39	5.90	5.39	5.67	1615003
2020-12-15	5.77	5.79	5.52	5.62	801976
2020-12-16	5.68	5.71	5.45	5.51	816859
2020-12-17	5.56	6.13	5.53	6.11	2131653
2020-12-18	6.12	6.47	5.85	6.11	3157790
2020-12-21	5.99	6.18	5.62	5.90	1400285
2020-12-22	6.22	8.32	6.22	7.88	11523696
2020-12-23	7.54	7.58	6.87	6.94	6033027
2020-12-24	7.16	7.17	6.55	6.79	1830891
2020-12-28	6.84	6.92	6.43	6.61	1812195
2020-12-29	6.70	7.34	6.54	7.29	5385817
2020-12-30	7.40	7.58	6.98	7.23	3661875
2020-12-31	7.15	8.45	7.11	7.94	10043117
2021-01-04	8.12	9.18	7.32	8.66	14588544
2021-01-05	8.48	9.84	8.20	9.57	12531717
2021-01-06	9.32	9.98	8.85	9.25	6556216
2021-01-07	9.31	9.77	9.14	9.35	2894739
2021-01-08	9.65	10.98	9.26	10.75	9340914
2021-01-11	10.23	10.83	9.81	9.89	5784149
2021-01-12	10.33	12.45	10.07	12.19	11425892
2021-01-13	12.50	13.77	11.51	12.48	12921461
2021-01-14	12.95	14.60	12.60	13.75	9613078
2021-01-15	13.95	15.25	12.83	13.91	10206163
2021-01-19	14.68	15.86	14.50	14.93	9408256
2021-01-20	15.90	16.09	14.26	14.88	6460469
2021-01-21	14.35	18.88	14.10	18.41	15424932
2021-01-22	17.84	18.09	16.58	17.76	10049672
2021-01-25	19.10	20.09	15.34	17.48	11449036
2021-01-26	18.33	18.33	16.87	17.22	5964479
2021-01-27	16.00	17.84	15.65	16.36	6501605
2021-01-28	16.38	16.78	15.50	16.48	4017962
2021-01-29	16.40	17.18	15.10	15.78	6006178
2021-02-01	16.15	19.30	15.91	18.70	7606771
2021-02-02	20.19	21.99	18.85	20.20	13581661
2021-02-03	21.02	24.65	20.75	23.47	18498825
2021-02-04	24.33	27.98	24.26	27.05	16701240
2021-02-05	25.98	27.55	23.02	26.15	13523244
2021-02-08	25.85	27.58	25.70	26.58	6116860
2021-02-09	28.50	30.01	27.11	28.85	13320827
2021-02-10	31.35	31.85	29.06	29.45	12809521
2021-02-11	29.45	29.70	26.37	27.85	7655794
2021-02-12	26.24	30.96	25.93	29.97	6796762
2021-02-16	31.31	37.33	30.41	36.72	14765649
2021-02-17	35.79	37.54	32.36	34.20	10656285
2021-02-18	32.38	33.17	29.52	31.42	8663541
2021-02-19	35.47	38.50	34.12	34.98	16664517
2021-02-22	33.20	34.76	30.30	31.10	9954823
2021-02-23	27.50	29.48	24.50	27.98	13573729
2021-02-24	28.10	29.07	26.16	26.97	7893332
2021-02-25	26.64	28.50	24.34	24.76	8925096
2021-02-26	24.98	25.88	22.60	23.85	11544738
2021-03-01	25.70	26.43	24.80	25.71	6975611
2021-03-02	25.79	27.18	23.23	23.75	7124336
2021-03-03	23.80	24.73	21.17	21.96	9720761
2021-03-04	20.85	22.13	19.46	20.33	10244982
2021-03-05	21.00	21.30	16.27	19.30	13749601
2021-03-08	18.76	18.92	16.51	16.69	8130994
2021-03-09	17.50	20.17	17.02	19.62	10438467
2021-03-10	21.83	21.99	18.61	19.23	11746356
2021-03-11	20.29	23.85	20.10	23.77	10013113
2021-03-12	21.83	24.58	21.42	23.74	7764155
2021-03-15	24.27	24.34	21.78	22.60	7641932
2021-03-16	23.57	23.80	20.41	21.27	7579363
2021-03-17	20.02	21.85	19.70	21.41	5184575
2021-03-18	20.76	22.17	20.75	20.99	4055780
2021-03-19	21.13	21.24	19.81	20.76	4054573
2021-03-22	20.96	20.97	18.90	19.22	6112307
2021-03-23	18.60	19.30	17.50	17.80	6665119
2021-03-24	18.29	18.29	15.75	16.02	8572283
2021-03-25	14.38	16.58	14.15	16.43	9583164
2021-03-26	17.51	17.51	13.01	14.47	21687400
2021-03-29	14.92	15.35	13.86	14.29	8779187
2021-03-30	14.49	14.88	12.87	14.71	11067232
2021-03-31	14.86	18.08	14.56	17.79	21426550
2021-04-01	18.88	19.85	16.80	17.58	17886453
2021-04-05	18.00	18.14	16.71	17.00	6011573
2021-04-06	16.65	19.12	16.15	18.41	8439530
2021-04-07	17.88	18.30	16.65	16.83	5893518
2021-04-08	17.24	19.48	16.91	19.20	10922517
2021-04-09	18.15	20.25	18.10	19.96	11423105
2021-04-12	19.54	20.88	18.00	18.41	11889108
2021-04-13	18.57	19.48	17.26	17.96	8197707
2021-04-14	18.24	21.35	18.06	19.88	17803772
2021-04-15	20.50	20.69	18.02	18.92	10479208
2021-04-16	18.93	19.38	18.09	19.17	6217834
2021-04-19	18.77	20.51	18.51	20.21	11210729
2021-04-20	19.77	19.80	16.42	17.36	12609499
2021-04-21	16.90	18.59	16.80	18.11	6773108
2021-04-22	18.26	19.70	17.63	18.33	9087197
2021-04-23	19.08	21.10	18.75	20.93	9875472
2021-04-26	21.33	22.42	20.31	21.81	8767904
2021-04-27	22.07	22.25	20.76	21.30	4876940
2021-04-28	21.25	23.30	21.09	22.48	9651785
2021-04-29	22.95	22.95	20.88	21.51	5680500
2021-04-30	20.34	22.42	20.11	21.36	4119200
2021-05-03	21.16	21.24	19.05	19.44	6000973
2021-05-04	19.42	19.79	18.47	19.33	4194762
2021-05-05	19.60	20.15	18.03	18.58	3923726
2021-05-06	18.63	18.72	16.72	17.14	6410141
2021-05-07	17.75	18.10	16.67	17.06	4676339
2021-05-10	16.66	16.69	15.36	15.53	6638458
2021-05-11	14.68	16.34	14.40	15.93	8506205
2021-05-12	16.25	16.72	14.93	15.06	8054475
2021-05-13	15.51	15.97	14.21	14.66	6118675
2021-05-14	15.25	17.05	15.25	16.79	6884424
2021-05-17	16.66	17.30	16.18	17.08	4459193
2021-05-18	17.44	18.18	16.87	17.42	4709236
2021-05-19	16.94	17.98	16.69	17.60	5253433
2021-05-20	17.86	18.15	17.42	17.73	3421563
2021-05-21	17.79	17.83	16.92	17.39	3428368
2021-05-24	17.34	17.73	16.58	17.14	4646018
2021-05-25	18.75	21.00	18.69	19.70	30853372
2021-05-26	20.44	22.44	19.12	22.21	14896287
2021-05-27	22.13	22.92	21.24	22.20	16457172
2021-05-28	21.93	23.95	21.90	22.79	10139096
2021-06-01	23.84	24.70	23.08	24.21	8421547
2021-06-02	23.59	24.20	22.03	23.06	8434700
2021-06-03	22.32	26.20	22.20	24.86	11357475
2021-06-04	26.00	28.38	25.06	26.70	15705779
2021-06-07	26.87	27.72	25.68	26.79	8463507
2021-06-08	24.75	26.45	24.49	25.09	10955869
2021-06-09	25.90	28.90	25.53	26.92	20323390
2021-06-10	28.17	28.25	25.33	25.72	10152445
2021-06-11	26.00	28.75	25.62	28.56	12783767
2021-06-14	29.14	29.46	27.12	28.55	9328221
2021-06-15	27.88	29.93	23.10	23.90	18362011
2021-06-16	23.99	25.12	22.65	24.51	11867403
2021-06-17	24.38	26.14	24.36	24.95	10553617
2021-06-18	25.55	26.25	24.43	25.04	7117936
2021-06-21	25.14	25.36	22.26	23.01	10166425
2021-06-22	23.01	24.47	22.75	24.08	6043058
2021-06-23	24.23	26.84	24.23	26.62	10533798
2021-06-24	26.83	27.30	25.40	26.86	7709117
2021-06-25	27.68	28.71	26.07	27.08	9063498
2021-06-28	27.45	28.45	27.11	28.32	7035340
2021-06-29	28.01	29.70	27.59	29.28	7227455
2021-06-30	29.09	29.58	28.28	28.98	4224823
2021-07-01	28.74	29.45	26.00	26.17	9065394
2021-07-02	26.79	27.15	25.20	25.57	4585263
2021-07-06	22.92	23.08	21.32	21.89	18848994
2021-07-07	22.66	22.70	20.50	20.79	9139736
2021-07-08	19.32	20.65	18.86	20.22	9374322
2021-07-09	21.05	21.24	19.56	20.51	7593427
2021-07-12	20.51	21.06	19.42	19.89	4925890
2021-07-13	19.79	20.45	19.51	19.72	4972043
2021-07-14	19.30	19.86	17.59	18.17	7602603
2021-07-15	18.23	19.61	18.23	18.57	7061275
2021-07-16	18.79	18.81	17.64	17.92	5784174
2021-07-19	17.45	17.95	17.05	17.77	5865863
2021-07-20	18.04	18.17	16.60	18.00	7075266
2021-07-21	18.00	20.31	17.90	19.67	9339855
2021-07-22	19.68	19.80	17.66	18.07	8771311
2021-07-23	17.24	17.80	16.10	16.88	10833435
2021-07-26	15.70	17.75	15.45	16.68	11507703
2021-07-27	16.45	16.66	13.66	14.53	15087661
2021-07-28	15.98	17.54	15.66	17.06	12205717
2021-07-29	17.89	17.93	15.92	16.16	8943027
2021-07-30	15.60	16.86	15.53	15.95	6457370
2021-08-02	16.32	17.81	16.19	17.40	7566550
2021-08-03	17.21	17.40	16.22	16.75	4652158
2021-08-04	17.29	18.44	16.72	16.85	9306355
2021-08-05	16.93	17.48	16.51	16.75	3948698
2021-08-06	17.09	17.26	16.61	17.24	4033902
2021-08-09	17.67	18.83	16.90	18.32	6764126
2021-08-10	18.60	19.08	17.27	17.71	5610986
2021-08-11	17.80	17.82	16.72	17.09	4196645
2021-08-12	16.89	17.37	16.32	16.90	3724805
2021-08-13	16.81	17.67	16.02	16.07	5573681
2021-08-16	15.79	15.87	14.51	14.75	8178001
2021-08-17	14.08	14.98	13.86	14.09	9899947
2021-08-18	14.75	15.90	13.82	14.83	9668494
2021-08-19	14.40	14.98	12.56	12.92	15887782
2021-08-20	13.51	14.44	13.20	13.27	11386322
2021-08-23	13.62	13.66	12.70	13.30	10894457
2021-08-24	14.07	15.00	13.97	14.62	12427356
2021-08-25	14.14	14.34	13.69	13.92	7774475
2021-08-26	13.63	14.34	13.49	13.68	4713333
2021-08-27	13.52	13.67	12.75	12.91	9960393
2021-08-30	12.80	13.71	11.96	13.41	12479232
2021-08-31	13.25	13.91	13.11	13.78	7484385
2021-09-01	13.77	15.12	13.66	14.63	10100117
2021-09-02	14.93	15.12	14.06	14.30	7106989
2021-09-03	14.39	14.74	13.60	13.75	8347839
2021-09-07	14.27	14.83	13.88	14.00	8837530
2021-09-08	13.99	14.04	12.90	13.26	8871655
2021-09-09	13.04	13.58	12.74	13.38	5873940
2021-09-10	14.08	15.80	14.03	14.53	28486352
2021-09-13	14.83	14.88	13.56	13.79	8627416
2021-09-14	13.91	14.20	13.40	13.41	4503973
2021-09-15	13.34	13.73	12.90	13.61	4871910
2021-09-16	13.29	13.55	12.90	12.93	4843672
2021-09-17	13.27	13.28	12.66	12.90	5959524
2021-09-20	12.20	12.49	11.42	11.79	9575334
2021-09-21	11.97	12.15	11.74	11.86	4396967
2021-09-22	12.05	12.90	12.04	12.42	6359891
2021-09-23	12.60	12.67	11.97	12.40	3504321
2021-09-24	12.05	12.09	11.37	11.49	9044435
2021-09-27	11.31	11.58	10.82	11.53	6976617
2021-09-28	11.31	11.42	10.50	10.63	10450515
2021-09-29	10.71	10.86	10.23	10.35	6714093
2021-09-30	10.41	10.82	10.36	10.59	6036303
2021-10-01	10.65	10.78	10.15	10.42	5034912
2021-10-04	10.13	10.20	9.63	9.83	7608232
2021-10-05	9.83	10.35	9.83	9.99	4750747
2021-10-06	9.69	10.07	9.65	10.01	4321210
2021-10-07	10.62	11.30	10.55	10.69	11687501
2021-10-08	10.79	11.15	10.60	10.70	4112640
2021-10-11	11.12	11.44	10.66	10.67	4673126
2021-10-12	10.65	10.73	10.05	10.15	5045266
2021-10-13	10.31	10.43	9.92	10.38	5173559
2021-10-14	8.93	9.06	7.88	8.18	43052441
2021-10-15	8.06	8.53	7.68	7.91	23359072
2021-10-18	7.36	8.08	7.27	7.77	15503840
2021-10-19	8.00	8.54	7.98	8.42	13430809
2021-10-20	8.75	8.90	8.22	8.28	8857518
2021-10-21	8.20	9.50	8.18	8.89	19924764
2021-10-22	8.86	9.19	8.54	8.66	8489402
2021-10-25	8.68	8.99	8.38	8.86	5645418
2021-10-26	10.50	10.80	8.52	8.67	27272842
2021-10-27	8.57	9.31	8.44	8.85	10868633
2021-10-28	7.11	7.54	7.07	7.34	25056852
2021-10-29	7.20	7.35	6.46	6.47	20170501
2021-11-01	6.68	7.32	6.55	7.28	10116452
2021-11-02	7.00	7.22	6.75	6.94	6413395
2021-11-03	7.26	7.46	6.94	7.06	7025238
2021-11-04	7.10	7.25	6.82	6.90	5419924
2021-11-05	6.99	7.16	6.78	6.81	4648254
2021-11-08	6.75	7.07	6.66	6.91	5327985
2021-11-09	6.91	6.91	6.66	6.80	3960612
2021-11-10	6.73	6.92	6.55	6.61	5052233
2021-11-11	6.73	7.24	6.68	7.12	7944908
2021-11-12	7.06	7.38	6.97	7.34	4545025
2021-11-15	7.36	7.77	7.12	7.34	5500664
2021-11-16	7.47	7.63	7.10	7.28	5225145
2021-11-17	7.26	7.30	6.80	6.86	5589921
2021-11-18	6.81	6.89	6.51	6.58	4267595
2021-11-19	6.65	6.79	6.50	6.52	3372110
2021-11-22	6.59	6.67	6.03	6.25	7520173
2021-11-23	6.25	6.46	5.97	6.38	6722649
2021-11-24	6.36	6.45	6.08	6.40	4432525
2021-11-26	6.10	6.25	5.84	5.91	4854083
2021-11-29	6.02	6.12	5.81	6.07	6003564
2021-11-30	6.12	6.18	5.56	6.04	14335984
2021-12-01	5.98	6.06	5.35	5.48	6886276
2021-12-02	5.44	5.58	5.08	5.28	7178780
2021-12-03	4.90	5.64	4.63	5.57	14146542
2021-12-06	5.38	5.88	5.26	5.87	6893769
2021-12-07	6.02	6.13	5.80	6.03	5695366
2021-12-08	5.90	6.32	5.72	6.11	4555880
2021-12-09	6.02	6.28	5.82	5.83	2603537
2021-12-10	5.93	6.04	5.71	5.77	2807142
2021-12-13	5.72	5.74	5.38	5.43	2179733
2021-12-14	5.31	5.58	5.30	5.37	2836800
2021-12-15	5.31	5.36	5.04	5.31	3033994
2021-12-16	5.35	5.35	4.83	4.87	5672929
2021-12-17	4.16	5.08	4.16	4.95	15107613
2021-12-20	4.70	4.95	4.65	4.82	3906251
2021-12-21	4.88	5.04	4.85	4.97	3989255
2021-12-22	4.94	5.09	4.76	4.80	2618274
2021-12-23	4.81	4.96	4.66	4.90	2947538
2021-12-27	4.96	5.27	4.86	4.91	4426556
2021-12-28	4.94	4.98	4.71	4.79	2539667
2021-12-29	4.78	4.78	4.50	4.50	3471512
2021-12-30	4.61	5.15	4.58	4.94	8089389
2021-12-31	4.83	5.07	4.76	4.91	2995727
2022-01-03	4.96	5.06	4.78	4.82	2920665
2022-01-04	4.93	4.93	4.44	4.49	4935551
2022-01-05	4.42	4.63	4.13	4.20	5447664
2022-01-06	4.31	4.43	4.08	4.34	5086777
2022-01-07	4.41	4.59	4.30	4.33	3381676
2022-01-10	4.33	4.38	4.18	4.35	2504374
2022-01-11	4.37	4.64	4.30	4.56	3164200
2022-01-12	4.74	4.98	4.55	4.63	3557966
2022-01-13	4.54	4.64	4.37	4.38	2340188
2022-01-14	4.50	4.55	4.26	4.38	1771851
2022-01-18	4.27	4.72	4.26	4.51	4291207
2022-01-19	4.63	4.73	4.45	4.56	3226264
2022-01-20	4.87	5.21	4.65	4.92	6710741
2022-01-21	4.86	4.98	4.61	4.71	5289789
2022-01-24	4.51	4.54	4.09	4.36	6116683
2022-01-25	4.25	4.48	4.14	4.32	3521537
2022-01-26	4.39	4.43	4.02	4.03	3188255
2022-01-27	4.09	4.09	3.79	3.80	3678013
2022-01-28	3.81	3.89	3.61	3.85	3091831
2022-01-31	3.95	4.31	3.93	4.28	2974648
2022-02-01	4.31	4.50	4.16	4.43	3107610
2022-02-02	4.48	4.48	4.14	4.19	2073062
2022-02-03	4.11	4.23	4.01	4.01	1496787
2022-02-04	4.05	4.23	3.99	4.17	1331051
2022-02-07	4.16	4.35	4.04	4.04	2433247
2022-02-08	3.99	4.24	3.99	4.23	3033469
2022-02-09	4.32	4.50	4.23	4.48	3188631
2022-02-10	4.30	4.73	4.30	4.40	2771481
2022-02-11	4.44	4.72	4.44	4.58	2860084
2022-02-14	4.47	4.69	4.36	4.40	2659459
2022-02-15	4.53	4.94	4.52	4.92	2805826
2022-02-16	4.92	5.18	4.82	4.95	4505199
2022-02-17	4.96	5.18	4.81	4.83	3596377
2022-02-18	4.74	4.86	4.60	4.64	2679106
2022-02-22	4.47	4.58	4.10	4.12	4752065
2022-02-23	4.25	4.37	4.05	4.07	2228390
2022-02-24	3.69	4.40	3.69	4.39	4323606
2022-02-25	4.39	4.61	4.31	4.52	3865512
2022-02-28	4.39	4.66	4.39	4.51	2225613
2022-03-01	4.51	4.70	4.44	4.52	1550927
2022-03-02	4.53	4.53	4.22	4.42	2261832
2022-03-03	4.45	4.45	4.08	4.15	3138936
2022-03-04	4.10	4.25	3.95	3.98	3913500
2022-03-07	3.95	4.08	3.69	3.70	6021713
2022-03-08	3.73	3.95	3.60	3.76	3509534
2022-03-09	3.92	4.08	3.88	3.95	2461183
2022-03-10	3.81	3.86	3.48	3.60	4023905
2022-03-11	3.75	3.75	3.15	3.16	4715781
2022-03-14	2.87	3.05	2.77	2.80	6317327
2022-03-15	2.75	3.10	2.68	3.08	4236812
2022-03-16	3.88	4.10	3.48	4.03	13859278
2022-03-17	3.84	4.10	3.67	4.10	5677675
2022-03-18	4.27	5.90	4.20	5.48	22683601
2022-03-21	5.24	5.99	5.18	5.57	11249165
2022-03-22	5.94	6.71	5.76	6.47	16181275
2022-03-23	6.37	7.07	6.10	6.31	14084396
2022-03-24	6.30	6.69	5.70	5.98	10369449
2022-03-25	5.65	5.92	5.54	5.65	6497094
2022-03-28	5.80	6.19	5.65	5.78	4710888
2022-03-29	6.00	6.08	5.60	5.66	5036550
2022-03-30	5.60	5.83	5.34	5.45	4050084
2022-03-31	5.24	5.30	4.80	4.90	6105560
2022-04-01	5.47	5.57	4.90	4.95	6149220
2022-04-04	5.35	5.70	5.17	5.63	7713407
2022-04-05	5.61	5.61	5.27	5.36	3495124
2022-04-06	5.15	5.28	4.98	5.20	3335760
2022-04-07	5.08	5.10	4.76	4.93	4087110
2022-04-08	4.89	4.99	4.79	4.83	1706238
2022-04-11	4.69	4.82	4.51	4.78	3279017
2022-04-12	4.90	4.96	4.65	4.68	2479087
2022-04-13	4.69	4.88	4.62	4.82	1384477
2022-04-14	4.74	4.86	4.57	4.70	2112401
2022-04-18	4.62	4.72	4.46	4.71	2360835
2022-04-19	4.65	4.86	4.58	4.78	1390976
2022-04-20	4.75	4.75	4.30	4.37	3772446
2022-04-21	4.47	4.53	4.11	4.17	2230755
2022-04-22	4.27	4.38	4.06	4.08	2075439
2022-04-25	3.90	4.08	3.84	3.96	3272540
2022-04-26	3.99	4.01	3.69	3.69	1912624
2022-04-27	3.75	4.02	3.70	3.78	2575261
2022-04-28	3.83	3.88	3.60	3.82	1646446
2022-04-29	4.16	4.33	3.87	3.88	3180025
2022-05-02	3.91	3.98	3.77	3.96	1954410
2022-05-03	4.00	4.00	3.83	3.89	1659851
2022-05-04	3.87	4.09	3.78	4.09	1635357
2022-05-05	3.90	3.97	3.76	3.87	1876863
2022-05-06	3.80	3.84	3.59	3.68	1816927
2022-05-09	3.48	3.60	3.26	3.29	1988229
2022-05-10	3.51	3.53	3.30	3.37	1646993
2022-05-11	3.37	3.49	3.17	3.18	1891501
2022-05-12	3.12	3.33	3.03	3.28	2080785
2022-05-13	3.36	3.53	3.33	3.48	1857020
2022-05-16	3.49	3.63	3.46	3.52	1161907
2022-05-17	3.79	3.95	3.74	3.93	2491642
2022-05-18	3.82	4.06	3.75	3.81	2705270
2022-05-19	3.77	4.08	3.77	4.02	2573375
2022-05-20	4.14	4.14	3.73	3.86	1860064
2022-05-23	3.88	3.90	3.71	3.77	1144191
2022-05-24	3.69	3.69	3.35	3.40	2074563
2022-05-25	3.40	3.58	3.38	3.55	934124
2022-05-26	3.59	3.87	3.53	3.78	1717522
2022-05-27	3.80	4.04	3.73	4.01	2520302
2022-05-31	4.12	4.28	3.98	4.08	2389847
2022-06-01	4.09	4.22	3.86	3.88	1429201
2022-06-02	3.92	4.22	3.86	4.15	2206292
2022-06-03	4.10	4.12	3.93	4.07	1856607
2022-06-06	4.40	4.90	4.38	4.78	9096130
2022-06-07	4.64	5.38	4.62	5.19	5431692
2022-06-08	5.39	5.40	5.14	5.30	3810922
2022-06-09	5.08	5.16	4.84	5.10	3879548
2022-06-10	4.52	4.78	4.12	4.13	6160615
2022-06-13	3.81	3.95	3.68	3.78	3631883
2022-06-14	3.88	4.11	3.81	3.97	2898520
2022-06-15	4.06	4.23	3.95	4.14	1975117
2022-06-16	3.97	4.28	3.87	4.22	2403137
2022-06-17	4.43	4.49	4.02	4.05	2746262
2022-06-21	4.17	4.75	4.16	4.70	4078169
2022-06-22	4.46	4.71	4.44	4.50	1997023
2022-06-23	4.70	4.85	4.51	4.72	2495191
2022-06-24	4.90	4.90	4.75	4.88	2282474
2022-06-27	5.00	5.12	4.85	4.93	2131611
2022-06-28	5.00	5.07	4.72	4.81	2540036
2022-06-29	4.70	4.79	4.50	4.60	1515104
2022-06-30	4.52	4.86	4.46	4.71	1561936
2022-07-01	4.68	4.81	4.53	4.69	982092
2022-07-05	4.60	4.98	4.53	4.96	1484253
2022-07-06	4.85	4.86	4.55	4.61	1676216
2022-07-07	4.67	4.78	4.55	4.72	1583698
2022-07-08	4.62	4.74	4.57	4.65	911932
2022-07-11	4.56	4.56	4.31	4.39	1373946
2022-07-12	4.46	4.46	4.24	4.39	1104398
2022-07-13	4.30	4.44	4.27	4.38	829740
2022-07-14	4.35	4.36	4.16	4.26	1024707
2022-07-15	4.26	4.29	4.08	4.28	801123
2022-07-18	4.38	4.52	4.22	4.22	1639259
2022-07-19	4.32	4.32	4.20	4.26	814482
2022-07-20	4.25	4.31	4.11	4.19	1359505
2022-07-21	4.19	4.28	4.07	4.11	1458869
2022-07-22	4.13	4.13	3.87	3.90	1312805
2022-07-25	3.93	3.98	3.89	3.94	616524
2022-07-26	3.99	3.99	3.81	3.86	854263
2022-07-27	3.88	3.99	3.78	3.96	750179
2022-07-28	3.91	4.00	3.81	3.97	677556
2022-07-29	3.84	3.91	3.78	3.78	910179
2022-08-01	3.76	3.76	3.56	3.60	1489556
2022-08-02	3.52	3.80	3.46	3.70	3188894
2022-08-03	3.72	3.75	3.64	3.71	1584621
2022-08-04	3.82	3.95	3.78	3.92	1914295
2022-08-05	3.86	3.86	3.63	3.66	1486220
2022-08-08	3.67	3.75	3.56	3.59	1364787
2022-08-09	3.59	3.68	3.50	3.51	1091687
2022-08-10	3.60	3.72	3.48	3.71	1464864
2022-08-11	3.79	3.99	3.73	3.73	2004645
2022-08-12	3.69	3.88	3.64	3.88	1044358
2022-08-15	3.80	3.90	3.78	3.81	828595
2022-08-16	3.78	3.86	3.71	3.81	777981
2022-08-17	3.76	3.79	3.57	3.58	1489234
2022-08-18	3.58	3.60	3.51	3.57	621274
2022-08-19	3.54	3.54	3.44	3.45	1079905
2022-08-22	3.42	3.54	3.40	3.40	1321956
2022-08-23	3.44	3.53	3.31	3.52	1057868
2022-08-24	3.46	3.65	3.42	3.55	914618
2022-08-25	3.68	3.84	3.62	3.83	1826688
2022-08-26	4.36	4.36	3.74	3.81	5643719
2022-08-29	3.81	4.00	3.72	3.82	1804823
2022-08-30	3.83	3.83	3.50	3.58	1753728
2022-08-31	3.66	3.89	3.65	3.77	1635131
2022-09-01	3.69	3.73	3.57	3.73	1216540
2022-09-02	3.68	3.71	3.54	3.61	1042795
2022-09-06	3.61	3.61	3.48	3.58	1184069
2022-09-07	3.58	3.72	3.50	3.67	987392
2022-09-08	3.63	3.77	3.60	3.64	1065308
2022-09-09	3.75	3.92	3.73	3.87	1700073
2022-09-12	3.88	3.93	3.79	3.82	753749
2022-09-13	3.68	3.73	3.58	3.60	847245
2022-09-14	3.64	3.64	3.55	3.61	515988
2022-09-15	3.60	3.69	3.57	3.59	565888
2022-09-16	3.53	3.59	3.50	3.57	743458
2022-09-19	3.52	3.63	3.51	3.62	383655
2022-09-20	3.63	3.65	3.57	3.57	370009
2022-09-21	3.53	3.59	3.50	3.53	1359453
2022-09-22	3.53	3.60	3.43	3.46	582492
2022-09-23	3.39	3.45	3.17	3.22	1873068
2022-09-26	3.25	3.39	3.25	3.29	725249
2022-09-27	3.37	3.45	3.29	3.31	503218
2022-09-28	3.24	3.43	3.24	3.43	778691
2022-09-29	3.33	3.37	3.21	3.28	776499
2022-09-30	3.26	3.38	3.25	3.29	512141
2022-10-03	3.30	3.30	3.22	3.27	287347
2022-10-04	3.34	3.51	3.34	3.45	834927
2022-10-05	3.42	3.50	3.40	3.47	678731
2022-10-06	3.42	3.52	3.41	3.44	461897
2022-10-07	3.37	3.40	3.27	3.32	500506
2022-10-10	3.30	3.30	3.14	3.22	659328
2022-10-11	3.17	3.23	3.10	3.19	520519
2022-10-12	3.17	3.35	3.13	3.32	665206
2022-10-13	3.15	3.33	3.15	3.30	510653
2022-10-14	3.32	3.46	3.31	3.37	1120123
2022-10-17	3.43	3.62	3.43	3.52	950287
2022-10-18	3.60	3.68	3.51	3.55	875885
2022-10-19	3.41	3.48	3.35	3.42	855912
2022-10-20	3.45	3.65	3.43	3.53	1273466
2022-10-21	3.48	3.74	3.47	3.64	1644442
2022-10-24	3.23	3.60	3.13	3.59	3476228
2022-10-25	3.59	3.69	3.44	3.52	1670803
2022-10-26	3.50	3.79	3.49	3.67	2343745
2022-10-27	3.64	3.71	3.53	3.59	1362188
2022-10-28	3.48	3.86	3.48	3.76	1747127
2022-10-31	3.74	3.85	3.68	3.70	914821
2022-11-01	3.90	3.97	3.72	3.72	1291689
2022-11-02	3.79	4.04	3.74	3.90	1407215
2022-11-03	3.80	3.90	3.78	3.85	729420
2022-11-04	4.02	4.20	3.96	4.17	2052056
2022-11-07	4.20	4.20	4.00	4.01	869586
2022-11-08	4.02	4.02	3.84	3.92	1233436
2022-11-09	3.84	4.02	3.77	3.79	915990
2022-11-10	3.96	4.24	3.93	4.18	1509032
2022-11-11	4.32	4.44	4.21	4.39	1611822
2022-11-14	4.46	4.99	4.41	4.83	3362014
2022-11-15	5.13	5.20	4.88	4.99	3310599
2022-11-16	4.83	4.97	4.73	4.76	1402292
2022-11-17	4.70	5.20	4.64	5.06	2920426
2022-11-18	4.97	5.03	4.60	4.61	1060724
2022-11-21	4.57	4.71	4.49	4.62	1501101
2022-11-22	4.57	4.63	4.45	4.51	1140649
2022-11-23	4.73	5.04	4.63	4.94	2120921
2022-11-25	4.88	4.92	4.45	4.48	1079801
2022-11-28	4.60	4.67	4.55	4.65	814645
2022-11-29	4.89	4.98	4.85	4.90	1231062
2022-11-30	5.09	5.19	4.98	5.19	2383127
2022-12-01	5.12	5.16	5.04	5.15	1065900
2022-12-02	5.05	5.52	5.05	5.39	3062838
2022-12-05	5.75	5.79	5.25	5.40	2556869
2022-12-06	5.46	5.58	5.26	5.38	1147493
2022-12-07	5.13	5.31	5.11	5.24	823861
2022-12-08	5.45	5.64	5.38	5.61	2327351
2022-12-09	5.69	5.71	5.31	5.34	1211929
2022-12-12	5.26	5.28	5.09	5.15	870131
2022-12-13	5.39	5.52	5.27	5.33	1610838
2022-12-14	5.33	5.49	5.32	5.40	641829
2022-12-15	5.39	5.51	4.91	5.04	2001275
2022-12-16	5.12	5.25	4.95	5.08	1275757
2022-12-19	5.12	5.13	4.99	5.05	680351
2022-12-20	4.90	4.99	4.81	4.88	805225
2022-12-21	4.89	5.10	4.87	5.07	591106
2022-12-22	5.03	5.07	4.86	4.97	899048
2022-12-23	4.97	4.98	4.82	4.92	395151
2022-12-27	4.94	5.08	4.89	4.98	571405
2022-12-28	4.95	4.95	4.61	4.74	1104808
2022-12-29	4.77	4.89	4.69	4.77	705527
2022-12-30	3.39	3.83	3.35	3.41	15063825
2023-01-03	3.53	3.53	3.20	3.20	3248585
2023-01-04	3.30	3.64	3.24	3.59	3640375
2023-01-05	3.51	3.94	3.43	3.84	3680123
2023-01-06	3.80	3.81	3.60	3.68	1560884
2023-01-09	3.81	3.94	3.74	3.75	1491411
2023-01-10	3.80	3.90	3.65	3.82	1212268
2023-01-11	3.80	3.92	3.74	3.89	1098979
2023-01-12	3.91	3.92	3.78	3.92	889088
2023-01-13	3.87	4.15	3.85	4.14	1464963
2023-01-17	4.03	4.11	3.91	4.00	841206
2023-01-18	4.05	4.09	3.86	3.87	741099
2023-01-19	3.87	3.98	3.82	3.85	769604
2023-01-20	3.93	4.03	3.89	4.01	1603806
2023-01-23	4.04	4.06	3.95	3.99	994331
2023-01-24	3.93	4.09	3.93	4.05	1052326
2023-01-25	4.01	4.13	3.95	4.12	1104773
2023-01-26	4.21	4.23	4.05	4.21	834966
2023-01-27	4.19	4.25	4.13	4.20	722987
2023-01-30	3.96	4.07	3.95	3.98	815280
2023-01-31	3.98	4.10	3.98	4.05	707095
2023-02-01	4.12	4.33	4.12	4.31	1454757
2023-02-02	4.38	4.52	4.31	4.45	1612432
2023-02-03	4.35	4.51	4.32	4.35	737566
2023-02-06	4.23	4.24	4.08	4.13	735961
2023-02-07	4.02	4.13	3.97	4.04	836010
2023-02-08	4.00	4.02	3.90	3.91	747815
2023-02-09	4.05	4.05	3.91	3.91	470418
2023-02-10	3.82	3.90	3.76	3.81	962063
2023-02-13	3.82	3.90	3.80	3.87	722574
2023-02-14	3.83	3.87	3.76	3.85	688162
2023-02-15	3.98	4.13	3.93	4.09	1549849
2023-02-16	4.03	4.06	3.95	3.97	483402
2023-02-17	3.93	3.94	3.79	3.87	560520
2023-02-21	3.80	3.91	3.78	3.80	563972
2023-02-22	3.84	3.92	3.78	3.83	1369246
2023-02-23	3.85	3.87	3.66	3.71	674694
2023-02-24	3.61	3.66	3.58	3.65	610638
2023-02-27	3.72	3.74	3.67	3.69	421966
2023-02-28	3.61	3.77	3.61	3.73	434486
2023-03-01	3.81	3.86	3.64	3.74	1174100
2023-03-02	3.68	3.80	3.64	3.79	483836
2023-03-03	3.75	3.82	3.70	3.79	593418
2023-03-06	3.76	3.78	3.66	3.67	432210
2023-03-07	3.66	3.71	3.62	3.63	460121
2023-03-08	3.62	3.63	3.56	3.59	398207
2023-03-09	3.55	3.57	3.43	3.46	685038
2023-03-10	3.42	3.45	3.09	3.12	1925549
2023-03-13	3.24	3.24	3.10	3.12	1764108
2023-03-14	3.18	3.25	3.13	3.18	1027313
2023-03-15	3.12	3.13	3.02	3.09	975178
2023-03-16	3.11	3.13	3.03	3.09	916080
2023-03-17	3.14	3.15	2.98	3.03	1162905
2023-03-20	3.01	3.07	2.95	3.02	719404
2023-03-21	3.05	3.11	3.00	3.11	906680
2023-03-22	3.13	3.17	3.00	3.01	630341
2023-03-23	3.10	3.27	3.08	3.15	1662338
2023-03-24	3.09	3.17	3.06	3.10	483792
2023-03-27	3.12	3.14	3.05	3.10	437518
2023-03-28	3.14	3.22	2.98	3.00	1630461
2023-03-29	3.12	3.24	3.02	3.24	1764546
2023-03-30	3.25	3.35	3.17	3.26	1887145
2023-03-31	3.24	3.38	3.21	3.33	1519994
2023-04-03	3.30	3.40	3.27	3.32	505005
2023-04-04	3.29	3.33	3.18	3.21	616675
2023-04-05	3.24	3.24	3.12	3.19	611604
2023-04-06	3.15	3.23	3.13	3.21	387619
2023-04-10	3.20	3.24	3.20	3.21	266117
2023-04-11	3.34	3.49	3.30	3.41	1560298
2023-04-12	3.47	3.48	3.33	3.41	890281
2023-04-13	3.41	3.45	3.37	3.39	506334
2023-04-14	3.37	3.39	3.25	3.25	545690
2023-04-17	3.31	3.33	3.27	3.29	515045
2023-04-18	3.29	3.30	3.22	3.23	610269
2023-04-19	3.24	3.27	3.20	3.25	480095
2023-04-20	3.23	3.26	3.16	3.17	538170
2023-04-21	3.16	3.18	3.07	3.07	1295720
2023-04-24	3.09	3.09	2.95	2.97	1565710
2023-04-25	2.99	2.99	2.84	2.84	1615207
2023-04-26	2.92	2.92	2.84	2.85	487851
2023-04-27	2.88	2.93	2.86	2.90	522533
2023-04-28	2.91	2.98	2.90	2.92	643444
2023-05-01	2.92	2.94	2.86	2.89	477317
2023-05-02	2.87	2.87	2.65	2.73	3630795
2023-05-03	2.75	2.92	2.74	2.86	1085640
2023-05-04	2.88	2.92	2.82	2.83	864473
2023-05-05	2.84	2.89	2.84	2.87	660381
2023-05-08	2.91	2.95	2.88	2.90	390195
2023-05-09	2.83	2.91	2.80	2.89	355235
2023-05-10	2.91	2.92	2.85	2.88	310619
2023-05-11	2.86	2.93	2.83	2.89	1084773
2023-05-12	2.89	2.89	2.76	2.76	526556
2023-05-15	2.83	2.87	2.74	2.85	741026
2023-05-16	2.61	2.75	2.55	2.64	4909774
2023-05-17	2.62	2.63	2.58	2.62	856820
2023-05-18	2.58	2.60	2.31	2.33	3680745
2023-05-19	2.42	2.45	2.36	2.40	994051
2023-05-22	2.39	2.57	2.39	2.54	1017133
2023-05-23	2.53	2.70	2.51	2.69	1939309
2023-05-24	2.63	2.69	2.56	2.66	1134435
2023-05-25	2.62	2.66	2.51	2.53	703029
2023-05-26	2.54	2.63	2.51	2.59	657694
2023-05-30	2.91	3.15	2.61	2.79	6669408
2023-05-31	2.75	3.06	2.73	3.03	2538300
2023-06-01	3.04	3.26	2.97	3.14	1996481
2023-06-02	3.23	3.23	3.08	3.11	1016495
2023-06-05	3.08	3.10	2.99	3.03	575586
2023-06-06	2.99	3.15	2.97	3.13	849689
2023-06-07	3.13	3.20	3.09	3.13	451452
2023-06-08	3.13	3.20	3.12	3.19	405291
2023-06-09	3.20	3.22	3.16	3.19	602060
2023-06-12	3.20	3.31	3.08	3.10	1035230
2023-06-13	3.16	3.18	3.07	3.16	745798
2023-06-14	3.16	3.19	3.05	3.11	774518
2023-06-15	3.13	3.27	3.12	3.20	1208584
2023-06-16	3.23	3.23	3.07	3.07	675053
2023-06-20	3.07	3.07	2.90	2.91	1207788
2023-06-21	2.93	2.94	2.81	2.85	580327
2023-06-22	2.82	2.86	2.80	2.84	322387
2023-06-23	2.80	2.80	2.74	2.76	357263
2023-06-26	2.77	2.82	2.74	2.75	276502
2023-06-27	2.76	2.89	2.76	2.87	625002
2023-06-28	2.85	2.86	2.80	2.86	653993
2023-06-29	2.83	2.89	2.82	2.89	212680
2023-06-30	2.87	2.95	2.84	2.84	496292
2023-07-03	2.87	2.96	2.87	2.91	363199
2023-07-05	2.91	2.96	2.86	2.92	326267
2023-07-06	2.87	2.88	2.75	2.79	505511
2023-07-07	2.83	2.93	2.82	2.88	824987
2023-07-10	2.83	2.91	2.83	2.87	347625
2023-07-11	2.91	2.96	2.87	2.94	574801
2023-07-12	2.95	3.10	2.95	3.05	879882
2023-07-13	3.10	3.29	3.07	3.27	1628163
2023-07-14	3.25	3.25	3.11	3.14	828407
2023-07-17	3.13	3.20	3.11	3.17	318584
2023-07-18	3.14	3.19	3.02	3.03	581922
2023-07-19	3.11	3.30	3.10	3.19	1276392
2023-07-20	3.14	3.19	3.06	3.14	637951
2023-07-21	3.15	3.17	3.01	3.02	485751
2023-07-24	3.02	3.25	3.01	3.21	843119
2023-07-25	3.31	3.40	3.21	3.26	1161399
2023-07-26	3.23	3.54	3.17	3.44	1482680
2023-07-27	3.56	3.56	3.36	3.37	890004
2023-07-28	3.58	4.04	3.56	4.02	3715159
2023-07-31	4.00	4.47	3.88	4.44	3336751
2023-08-01	4.32	4.60	4.19	4.28	2950483
2023-08-02	4.02	4.11	3.76	3.87	2469358
2023-08-03	4.05	4.30	4.05	4.21	2214104
2023-08-04	4.18	4.20	4.03	4.11	996270
2023-08-07	4.12	4.16	3.98	4.09	1190607
2023-08-08	3.91	3.99	3.82	3.92	970318
2023-08-09	4.00	4.00	3.84	3.89	544804
2023-08-10	4.01	4.18	3.88	3.89	1279551
2023-08-11	3.75	3.80	3.52	3.53	1481653
2023-08-14	3.52	3.53	3.39	3.50	712988
2023-08-15	3.54	3.55	3.30	3.33	1400083
2023-08-16	3.25	3.40	3.21	3.37	1239281
2023-08-17	3.44	3.49	3.32	3.37	429677
2023-08-18	3.23	3.37	3.23	3.34	571016
2023-08-21	3.26	3.41	3.26	3.38	523942
2023-08-22	3.51	3.52	3.29	3.35	464298
2023-08-23	3.38	3.49	3.32	3.47	828980
2023-08-24	3.47	3.58	3.35	3.39	862565
2023-08-25	3.39	3.51	3.35	3.48	527415
2023-08-28	3.58	3.77	3.50	3.61	1783314
2023-08-29	4.04	4.80	3.88	4.64	14094455
2023-08-30	4.41	4.84	4.37	4.61	6080541
2023-08-31	4.64	5.00	4.49	4.91	3921477
2023-09-01	4.98	5.56	4.92	5.21	7827502
2023-09-05	5.12	5.50	5.08	5.49	3229282
2023-09-06	5.50	5.80	5.39	5.50	3848272
2023-09-07	5.11	5.38	4.89	5.15	3645356
2023-09-08	5.11	5.23	4.92	5.11	2146258
2023-09-11	5.12	5.12	5.12	5.12	4340
2023-09-12	5.14	5.36	5.14	5.23	1459281
2023-09-13	5.20	5.42	5.17	5.25	1682291
2023-09-14	5.36	5.37	5.12	5.36	1373443
2023-09-15	5.31	5.61	5.14	5.28	2026993
2023-09-18	5.13	5.17	5.02	5.13	845594
2023-09-19	5.10	5.15	4.92	4.98	1057913
2023-09-20	5.00	5.12	4.81	4.91	1671533
2023-09-21	4.72	4.86	4.66	4.79	1680703
2023-09-22	5.04	5.27	4.97	4.99	2140654
2023-09-25	4.86	5.20	4.86	5.14	1029714
2023-09-26	5.06	5.26	5.06	5.13	1080504
2023-09-27	5.20	5.26	4.96	5.04	706224
2023-09-28	5.00	5.17	4.94	5.12	806276
2023-09-29	5.27	5.55	5.11	5.12	2036054
2023-10-02	5.12	5.14	5.04	5.08	627017
2023-10-03	4.92	5.03	4.82	4.86	923617
2023-10-04	4.86	4.94	4.80	4.87	387806
2023-10-05	4.89	4.93	4.74	4.90	693533
2023-10-06	4.90	5.18	4.86	5.09	1661149
2023-10-09	5.02	5.30	4.92	5.27	1036165
2023-10-10	5.25	5.58	5.24	5.36	1887997
2023-10-11	5.49	5.72	5.27	5.35	1922440
2023-10-12	5.30	5.34	5.06	5.09	1455790
2023-10-13	5.09	5.13	5.02	5.08	695206
2023-10-16	5.05	5.18	4.89	5.05	898526
2023-10-17	4.98	5.17	4.95	5.01	504962
2023-10-18	4.97	5.03	4.76	4.85	1391814
2023-10-19	4.77	4.90	4.61	4.63	1617040
2023-10-20	4.54	4.61	4.45	4.54	774955
2023-10-23	4.44	4.62	4.40	4.54	732458
2023-10-24	4.58	4.92	4.58	4.77	777840
2023-10-25	4.62	4.70	4.51	4.52	838954
2023-10-26	4.54	4.74	4.53	4.63	650913
2023-10-27	4.80	4.84	4.58	4.60	618748
2023-10-30	4.70	4.73	4.57	4.60	486101
2023-10-31	4.61	4.66	4.45	4.56	645262
2023-11-01	4.48	4.55	4.41	4.52	722223
2023-11-02	4.57	4.61	4.48	4.55	637322
2023-11-03	4.67	4.87	4.63	4.79	1771309
2023-11-06	4.88	4.99	4.68	4.75	2224137
2023-11-07	4.73	4.75	4.58	4.72	702232
2023-11-08	4.72	4.92	4.65	4.76	994275
2023-11-09	4.70	4.87	4.63	4.63	878463
2023-11-10	4.61	4.71	4.53	4.71	499459
2023-11-13	4.75	5.08	4.75	4.87	1501224
2023-11-14	4.99	4.99	4.73	4.85	941769
2023-11-15	4.97	5.10	4.88	4.92	1209457
2023-11-16	4.73	4.83	4.61	4.67	928426
2023-11-17	4.71	4.76	4.61	4.70	587983
2023-11-20	4.74	5.06	4.69	4.96	1714263
2023-11-21	4.89	4.90	4.78	4.83	778521
2023-11-22	4.89	4.89	4.68	4.77	927464
2023-11-24	4.75	4.88	4.68	4.86	936388
2023-11-27	5.24	5.50	4.36	4.46	9270260
2023-11-28	4.44	4.60	4.40	4.49	1448877
2023-11-29	4.45	4.48	4.27	4.37	2099812
2023-11-30	4.37	4.47	4.26	4.44	1547167
2023-12-01	4.34	4.49	4.26	4.48	855372
2023-12-04	4.32	4.34	4.21	4.28	1588466
2023-12-05	4.18	4.28	4.13	4.23	1051003
2023-12-06	4.27	4.41	4.26	4.32	1005074
2023-12-07	4.32	4.32	4.20	4.23	578742
2023-12-08	4.20	4.34	4.18	4.32	459632
2023-12-11	4.27	4.40	4.25	4.36	652576
2023-12-12	4.39	4.40	4.14	4.21	905957
2023-12-13	4.15	4.29	4.05	4.26	1295224
2023-12-14	4.22	4.45	4.22	4.33	1279614
2023-12-15	4.41	4.41	4.23	4.24	654248
2023-12-18	4.20	4.22	4.05	4.06	742076
2023-12-19	4.13	4.25	4.11	4.21	779295
2023-12-20	4.15	4.17	4.03	4.03	596364
2023-12-21	4.16	4.16	4.06	4.15	507793
2023-12-22	4.07	4.14	4.06	4.06	659670
2023-12-26	4.10	4.23	4.07	4.09	869248
2023-12-27	4.11	4.15	4.08	4.12	630318
2023-12-28	4.20	4.52	4.18	4.32	1865927
2023-12-29	4.32	4.48	4.32	4.42	1156670
2024-01-02	4.33	4.38	4.08	4.13	1178636
2024-01-03	4.10	4.25	4.07	4.24	955170
2024-01-04	4.20	4.28	4.18	4.26	539881
2024-01-05	4.22	4.25	4.19	4.22	452486
2024-01-08	4.14	4.21	4.12	4.17	434209
2024-01-09	4.11	4.11	4.06	4.08	604807
2024-01-10	4.06	4.07	4.00	4.01	736582
2024-01-11	4.07	4.09	3.93	3.99	639242
2024-01-12	3.96	4.00	3.83	3.86	1250901
2024-01-16	3.80	3.85	3.56	3.60	1557980
2024-01-17	3.47	3.66	3.46	3.66	965483
2024-01-18	3.70	3.72	3.59	3.63	812833
2024-01-19	3.56	3.65	3.53	3.59	670540
2024-01-22	3.50	3.70	3.43	3.66	1234013
2024-01-23	3.80	3.96	3.77	3.79	1081333
2024-01-24	4.01	4.03	3.86	3.99	1305442
2024-01-25	4.30	4.32	3.79	3.92	2129642
2024-01-26	3.83	3.95	3.83	3.91	746974
2024-01-29	3.87	3.90	3.75	3.88	550555
2024-01-30	3.75	3.81	3.74	3.76	475817
2024-01-31	3.70	3.85	3.70	3.73	578414
2024-02-01	3.75	3.84	3.70	3.76	554805
2024-02-02	3.70	3.77	3.66	3.70	404671
2024-02-05	3.69	3.70	3.57	3.58	746281
2024-02-06	3.73	3.85	3.71	3.82	947739
2024-02-07	3.72	3.83	3.66	3.79	836381
2024-02-08	3.75	3.83	3.73	3.80	393467
2024-02-09	3.82	3.85	3.76	3.82	418590
2024-02-12	3.84	3.97	3.83	3.88	494081
2024-02-13	3.78	3.85	3.71	3.75	456755
2024-02-14	3.82	4.06	3.80	4.03	831103
2024-02-15	3.99	4.05	3.90	3.94	561444
2024-02-16	4.01	4.09	4.00	4.03	584056
2024-02-20	4.00	4.00	3.86	3.89	711226
2024-02-21	4.02	4.03	3.89	3.91	306801
2024-02-22	3.95	4.00	3.91	3.99	447599
2024-02-23	4.02	4.02	3.91	3.93	358558
2024-02-26	3.90	3.98	3.88	3.95	456434
2024-02-27	3.95	4.13	3.88	4.08	1069723
2024-02-28	4.00	4.03	3.90	3.97	590126
2024-02-29	4.01	4.11	3.99	4.02	689044
2024-03-01	4.07	4.40	4.05	4.32	1672592
2024-03-04	4.31	4.31	4.02	4.15	1548151
2024-03-05	4.06	4.15	4.02	4.09	667017
2024-03-06	4.19	4.32	4.17	4.21	1142448
2024-03-07	4.17	4.17	4.07	4.14	551715
2024-03-08	4.12	4.23	4.09	4.13	510071
2024-03-11	4.20	4.48	4.18	4.41	1569302
2024-03-12	4.50	4.72	4.41	4.69	1843924
2024-03-13	4.65	5.05	4.62	4.97	2851377
2024-03-14	4.70	4.70	4.37	4.42	1958033
2024-03-15	4.50	4.52	4.30	4.32	1301294
2024-03-18	4.37	4.59	4.33	4.48	1238566
2024-03-19	4.42	4.51	4.29	4.47	934549
2024-03-20	4.28	4.49	3.89	4.06	4109389
2024-03-21	3.99	4.03	3.81	3.81	1949486
2024-03-22	3.77	3.77	3.60	3.60	1871901
2024-03-25	3.67	3.72	3.50	3.50	1747975
2024-03-26	3.55	3.62	3.40	3.41	1695249
2024-03-27	3.40	3.48	3.40	3.43	1118471
2024-03-28	3.49	3.54	3.42	3.44	1336306
2024-04-01	3.46	3.59	3.43	3.45	1409006
2024-04-02	3.42	3.43	3.35	3.35	1102869
2024-04-03	3.30	3.36	3.30	3.32	1335123
2024-04-04	3.38	3.44	3.32	3.32	1080528
2024-04-05	3.33	3.41	3.30	3.35	846457
2024-04-08	3.38	3.53	3.38	3.48	1195826
2024-04-09	3.52	3.57	3.48	3.54	680603
2024-04-10	3.50	3.56	3.38	3.39	1143327
2024-04-11	3.45	3.46	3.34	3.39	563142
2024-04-12	3.35	3.36	3.28	3.29	636998
2024-04-15	3.31	3.33	3.18	3.18	823469
2024-04-16	3.16	3.18	3.11	3.14	678575
2024-04-17	3.15	3.21	3.14	3.16	556990
2024-04-18	3.19	3.22	3.15	3.15	351672
2024-04-19	3.10	3.16	3.10	3.15	532050
2024-04-22	3.17	3.22	3.14	3.21	374342
2024-04-23	3.28	3.41	3.25	3.38	1027250
2024-04-24	3.46	3.53	3.32	3.35	807480
2024-04-25	3.30	3.31	3.26	3.27	457491
2024-04-26	3.41	3.56	3.40	3.55	1800385
2024-04-29	3.62	3.66	3.48	3.59	1301059
2024-04-30	3.54	3.57	3.49	3.53	710982
2024-05-01	3.53	3.75	3.53	3.67	1055504
2024-05-02	3.84	4.13	3.76	4.02	3193905
2024-05-03	4.03	4.12	3.86	3.92	1345088
2024-05-06	3.99	4.12	3.96	3.97	1318697
2024-05-07	3.92	3.99	3.84	3.91	1063810
2024-05-08	3.77	3.88	3.75	3.79	912982
2024-05-09	3.95	4.08	3.83	3.85	701692
2024-05-10	3.92	4.00	3.78	3.79	850983
2024-05-13	3.90	4.27	3.90	4.18	2310300
2024-05-14	4.10	4.32	4.10	4.29	1137917
2024-05-15	4.37	4.38	4.18	4.29	827361
2024-05-16	4.31	4.47	4.27	4.42	1153077
2024-05-17	4.42	4.73	4.41	4.51	3315359
2024-05-20	4.49	4.59	4.42	4.48	1038238
2024-05-21	4.38	4.38	4.14	4.17	1428585
2024-05-22	4.17	4.21	4.09	4.16	897215
2024-05-23	4.15	4.18	4.02	4.07	751049
2024-05-24	4.00	4.18	4.00	4.12	1238552
2024-05-28	4.11	4.46	4.11	4.26	3001392
2024-05-29	4.16	4.31	4.13	4.27	925561
2024-05-30	4.22	4.28	4.11	4.15	785165
2024-05-31	4.12	4.29	4.11	4.25	2242849
2024-06-03	4.26	4.34	4.08	4.11	709119
2024-06-04	4.13	4.45	4.05	4.05	2619680
2024-06-05	4.34	4.47	4.04	4.22	2845508
2024-06-06	4.14	4.63	4.08	4.49	4054420
2024-06-07	4.43	4.79	4.36	4.75	2765768
2024-06-10	4.70	4.78	4.66	4.75	697710
2024-06-11	4.73	4.75	4.59	4.72	823703
2024-06-12	4.72	4.97	4.71	4.77	1876400
2024-06-13	4.76	4.94	4.54	4.57	1544010
2024-06-14	4.56	4.59	4.40	4.47	965660
2024-06-17	4.45	4.51	4.27	4.29	788558
2024-06-18	4.26	4.78	4.23	4.65	1662626
2024-06-20	4.62	4.67	4.41	4.45	815512
2024-06-21	4.40	4.45	4.35	4.41	617043
2024-06-24	4.41	4.63	4.41	4.47	817160
2024-06-25	4.43	4.50	4.41	4.45	546942
2024-06-26	4.45	4.47	4.32	4.35	473031
2024-06-27	4.32	4.34	4.24	4.31	520294
2024-06-28	4.34	4.34	4.17	4.20	353486
2024-07-01	4.23	4.29	4.16	4.22	373550
2024-07-02	4.19	4.28	4.16	4.20	381973
2024-07-03	4.26	4.48	4.26	4.44	489383
2024-07-05	4.35	4.60	4.26	4.59	1032142
2024-07-08	4.58	4.59	4.31	4.33	503013
2024-07-09	4.32	4.44	4.26	4.39	394287
2024-07-10	4.45	4.73	4.44	4.67	1155131
2024-07-11	4.72	4.81	4.49	4.61	798360
2024-07-12	4.66	4.71	4.50	4.53	303086
2024-07-15	4.50	4.69	4.43	4.67	619507
2024-07-16	4.60	4.70	4.55	4.61	366114
2024-07-17	4.60	4.60	4.34	4.42	522922
2024-07-18	4.43	4.44	4.21	4.24	663702
2024-07-19	4.24	4.27	4.20	4.22	324814
2024-07-22	4.28	4.33	4.22	4.31	348553
2024-07-23	4.26	4.29	4.24	4.26	312774
2024-07-24	4.20	4.25	4.06	4.09	471639
2024-07-25	4.09	4.11	4.02	4.04	337249
2024-07-26	4.09	4.13	4.04	4.12	268837
2024-07-29	4.13	4.18	4.04	4.05	314696
2024-07-30	4.01	4.09	3.96	4.05	675105
2024-07-31	4.20	4.25	4.07	4.08	452441
2024-08-01	4.06	4.07	3.83	3.89	869045
2024-08-02	3.83	3.84	3.72	3.74	432755
2024-08-05	3.36	3.67	3.36	3.61	668361
2024-08-06	3.58	3.76	3.58	3.67	1484301
2024-08-07	3.74	3.83	3.48	3.52	1385226
2024-08-08	3.55	3.67	3.53	3.66	1110617
2024-08-09	3.67	3.69	3.60	3.63	397262
2024-08-12	3.63	3.69	3.60	3.65	265924
2024-08-13	3.67	3.78	3.66	3.76	420000
2024-08-14	3.75	3.84	3.69	3.74	351525
2024-08-15	3.79	3.86	3.78	3.81	357209
2024-08-16	3.84	3.92	3.76	3.80	299875
2024-08-19	3.83	3.95	3.83	3.94	354852
2024-08-20	3.94	3.96	3.77	3.79	440248
2024-08-21	3.80	4.01	3.80	3.99	402339
2024-08-22	4.00	4.06	3.91	3.91	337418
2024-08-23	3.98	4.05	3.96	4.02	401788
2024-08-26	3.99	3.99	3.81	3.91	516501
2024-08-27	3.93	3.98	3.85	3.86	258532
2024-08-28	3.83	3.85	3.68	3.69	491922
2024-08-29	3.77	3.91	3.76	3.89	1094628
2024-08-30	3.90	3.95	3.59	3.64	1693687
2024-09-03	3.61	3.69	3.58	3.65	1030696
2024-09-04	3.64	3.71	3.59	3.61	818219
2024-09-05	3.60	3.63	3.53	3.53	787256
2024-09-06	3.56	3.56	3.39	3.44	863006
2024-09-09	3.44	3.66	3.39	3.65	2174385
2024-09-10	3.61	3.63	3.43	3.48	585230
2024-09-11	3.52	3.55	3.44	3.50	713927
2024-09-12	3.52	3.53	3.42	3.45	743034
2024-09-13	3.46	3.50	3.42	3.48	723146
2024-09-16	3.45	3.46	3.39	3.42	432905
2024-09-17	3.46	3.58	3.46	3.55	493319
2024-09-18	3.55	3.59	3.47	3.49	337463
2024-09-19	3.64	3.83	3.57	3.82	2152493
2024-09-20	3.80	3.83	3.65	3.69	574131
2024-09-23	3.69	3.89	3.68	3.79	1049514
2024-09-24	4.14	4.38	4.03	4.32	4534506
2024-09-25	4.15	4.23	4.09	4.16	1282122
2024-09-26	4.55	4.88	4.41	4.81	5149840
2024-09-27	5.06	5.25	4.55	4.58	13812775
2024-09-30	5.44	6.09	5.22	5.34	20916650
2024-10-01	5.59	6.27	5.49	6.23	19360033
2024-10-02	7.80	8.63	7.21	8.06	73673412
2024-10-03	7.42	9.50	7.24	9.19	53632944
2024-10-04	9.68	12.42	9.24	12.39	78513151
2024-10-07	13.89	14.48	11.28	11.46	121567481
2024-10-08	9.19	10.32	8.82	9.62	51044893
2024-10-09	8.76	9.10	7.60	8.28	54814469
2024-10-10	8.26	8.59	7.60	8.11	29955681
2024-10-11	7.71	9.62	7.50	8.62	41531718
2024-10-14	8.28	8.32	7.29	7.31	27928781
2024-10-15	6.93	7.23	6.76	7.05	20570780
2024-10-16	7.20	7.56	7.00	7.14	14635797
2024-10-17	6.87	7.26	6.78	7.18	11322680
2024-10-18	7.90	8.14	7.02	7.22	29806253
2024-10-21	7.05	7.48	6.93	7.44	9241316
2024-10-22	6.76	7.09	6.37	6.45	24686371
2024-10-23	6.22	6.29	5.87	6.05	22050234
2024-10-24	6.11	6.17	5.81	6.14	12075694
2024-10-25	6.20	6.26	6.05	6.19	10469322
2024-10-28	6.20	6.80	6.19	6.71	16438317
2024-10-29	6.77	6.79	6.37	6.44	9603916
2024-10-30	6.34	6.48	6.11	6.34	5521837
2024-10-31	6.36	6.60	6.29	6.36	4889262
2024-11-01	6.35	6.63	6.31	6.48	5460933
2024-11-04	6.52	6.87	6.45	6.49	7897251
2024-11-05	6.83	7.05	6.61	6.71	9754715
2024-11-06	6.36	6.64	6.16	6.62	6268687
2024-11-07	7.07	7.61	6.90	7.25	23550822
2024-11-08	6.75	6.76	6.20	6.22	13571109
2024-11-11	6.49	6.60	6.30	6.55	7504543
2024-11-12	6.37	6.38	5.88	5.88	13102389
2024-11-13	6.10	6.16	5.59	5.67	6661648
2024-11-14	5.50	5.65	5.36	5.51	8056175
2024-11-15	5.50	5.71	5.49	5.68	4509029
2024-11-18	5.67	5.72	5.51	5.65	4324340
2024-11-19	5.56	5.89	5.42	5.76	5961830
2024-11-20	5.77	5.96	5.77	5.85	3004163
2024-11-21	5.65	5.72	5.52	5.60	3896062
2024-11-22	5.44	5.60	5.40	5.55	2888569
2024-11-25	5.46	5.65	5.46	5.63	2030746
2024-11-26	5.60	5.66	5.50	5.50	2098258
2024-11-27	5.79	5.92	5.69	5.77	3763585
2024-11-29	5.82	5.90	5.73	5.79	2282732
2024-12-02	5.85	6.12	5.80	5.90	4377743
2024-12-03	5.97	6.25	5.93	6.13	7762404
2024-12-04	6.03	6.16	5.87	5.89	6185944
2024-12-05	5.94	6.20	5.94	6.15	4655298
2024-12-06	6.32	6.57	6.14	6.15	6109099
2024-12-09	7.08	8.49	7.07	7.77	46063042
2024-12-10	6.96	7.15	6.62	6.64	14634849
2024-12-11	6.68	6.93	6.53	6.85	5481475
2024-12-12	6.88	7.22	6.75	6.97	6332922
2024-12-13	6.74	7.71	6.73	7.65	14593387
2024-12-16	7.45	7.99	7.19	7.33	9627720
2024-12-17	7.44	7.80	7.20	7.74	7309717
2024-12-18	7.66	7.71	7.01	7.07	5232178
2024-12-19	7.20	7.34	7.06	7.07	4822144
2024-12-20	6.91	7.30	6.90	7.09	3304209
2024-12-23	7.10	7.30	7.10	7.21	3010578
2024-12-24	7.40	7.51	7.25	7.37	1819928
2024-12-26	7.28	7.34	7.18	7.25	2456452
2024-12-27	7.20	7.20	6.81	6.89	3341984
2024-12-30	6.79	6.79	6.42	6.51	3846859
2024-12-31	6.53	6.70	6.44	6.46	2697098
2025-01-02	6.40	6.77	6.28	6.68	3314533
2025-01-03	6.76	6.78	6.55	6.61	2951177
2025-01-06	6.80	6.92	6.59	6.63	4127211
2025-01-07	6.66	6.68	6.34	6.38	2985400
2025-01-08	6.28	6.28	6.12	6.24	2958343
2025-01-10	6.07	6.07	5.73	5.76	3697398
2025-01-13	5.68	5.93	5.64	5.78	2662634
2025-01-14	6.12	6.32	6.01	6.16	4291263
2025-01-15	6.27	6.31	6.04	6.19	2369499
2025-01-16	6.19	6.26	6.07	6.24	1443930
2025-01-17	6.22	6.86	6.21	6.77	9852334
2025-01-21	6.81	6.87	6.36	6.45	6101778
2025-01-22	6.43	6.66	6.35	6.53	2663369
2025-01-23	6.47	7.08	6.45	6.91	5849438
2025-01-24	7.08	7.23	6.88	7.07	5552718
2025-01-27	6.90	6.96	6.57	6.62	4719247
2025-01-28	6.74	7.26	6.61	7.25	4840569
2025-01-29	7.34	7.35	6.79	6.82	7270760
2025-01-30	6.90	7.44	6.88	7.30	6844638
2025-01-31	7.27	7.32	7.02	7.05	4073303
2025-02-03	6.80	7.04	6.64	6.70	5648847
2025-02-04	6.94	7.42	6.93	7.22	9665666
2025-02-05	7.11	7.21	7.00	7.07	2794943
2025-02-06	7.37	7.60	7.21	7.25	6057619
2025-02-07	7.49	8.05	7.43	7.73	13225582
2025-02-10	7.98	8.08	7.39	7.68	11419479
2025-02-11	7.55	7.69	7.33	7.45	5501545
2025-02-12	7.61	8.63	7.60	8.32	16562353
2025-02-13	7.90	8.49	7.85	8.47	7992671
2025-02-14	9.20	9.29	8.44	8.87	16074901
2025-02-18	9.05	9.08	8.25	8.56	12426177
2025-02-19	8.54	8.57	8.10	8.10	5372115
2025-02-20	8.56	8.74	8.06	8.30	8264420
2025-02-21	8.65	9.33	8.18	8.20	15479918
2025-02-24	7.90	7.92	6.96	7.09	17838507
2025-02-25	7.19	7.23	6.82	7.06	5540963
2025-02-26	7.48	7.93	7.41	7.73	12608503
2025-02-27	7.51	7.71	7.28	7.37	5475022
2025-02-28	6.98	7.30	6.90	7.24	6589706
2025-03-03	7.25	7.31	6.85	6.92	5035974
2025-03-04	6.85	7.24	6.70	7.08	6444001
2025-03-05	7.38	7.74	7.19	7.67	5889601
2025-03-06	7.74	7.80	7.20	7.32	4980771
2025-03-07	7.33	7.57	7.07	7.36	3462104
2025-03-10	7.23	7.28	6.68	6.78	6283260
2025-03-11	7.00	7.18	6.88	7.07	4876140
2025-03-12	7.06	7.35	6.94	7.31	3226951
2025-03-13	7.21	7.29	6.97	7.01	4042398
2025-03-14	7.36	7.67	7.36	7.65	5277876
2025-03-17	7.89	8.06	7.62	7.97	7460597
2025-03-18	8.11	9.73	8.11	9.69	30484514
2025-03-19	9.41	10.00	9.35	9.66	14947448
2025-03-20	9.32	9.32	8.63	8.86	8831310
2025-03-21	8.72	8.95	8.56	8.86	6507752
2025-03-24	8.95	9.05	8.74	8.83	5923069
2025-03-25	8.70	9.36	8.67	9.01	9276012
2025-03-26	9.09	9.37	8.62	8.83	8056803
2025-03-27	8.83	9.50	8.83	9.10	8100905
2025-03-28	8.86	8.97	8.55	8.67	6556814
2025-03-31	8.38	8.77	8.20	8.59	6781214
2025-04-01	8.62	8.96	8.53	8.68	4435830
2025-04-02	8.55	8.78	8.48	8.65	3205386
2025-04-03	8.12	8.41	7.98	8.30	5047608
2025-04-04	7.42	7.55	6.86	7.24	13062221
2025-04-07	6.83	7.99	6.59	7.05	11796599
2025-04-08	7.43	7.48	6.61	6.76	8031728
2025-04-09	6.65	7.28	6.38	7.00	14904628
2025-04-10	6.88	7.09	6.41	6.70	8316645
2025-04-11	6.80	7.04	6.62	7.01	7668869
2025-04-14	7.24	7.46	6.91	7.07	7705120
2025-04-15	7.01	7.14	6.78	6.81	3750389
2025-04-16	6.71	6.79	6.49	6.65	3489133
2025-04-17	6.72	6.80	6.59	6.64	3099866
2025-04-21	6.66	6.70	6.50	6.64	2491053
2025-04-22	6.73	7.20	6.71	7.13	5267368
2025-04-23	7.46	7.72	7.30	7.40	5541319
2025-04-24	7.21	7.59	7.16	7.59	3175635
2025-04-25	7.40	7.80	7.21	7.73	4408143
2025-04-28	7.65	8.32	7.59	8.25	6177441
2025-04-29	8.20	8.40	8.14	8.24	2377074
2025-04-30	7.98	8.30	7.92	8.25	2381640
2025-05-01	8.36	8.58	8.30	8.43	2371915
2025-05-02	8.76	8.98	8.64	8.90	5122377
2025-05-05	8.85	9.15	8.75	8.97	2612552
2025-05-06	8.88	9.43	8.86	9.31	3812408
2025-05-07	9.03	9.39	8.98	9.17	2959611
2025-05-08	9.33	9.48	9.17	9.34	2426695
2025-05-09	9.40	9.63	9.25	9.43	2858931
2025-05-12	10.21	10.68	9.83	9.96	6375499
2025-05-13	9.86	10.08	9.65	9.97	4792820
2025-05-14	10.04	10.17	9.69	9.75	2664758
2025-05-15	9.48	9.56	8.66	8.95	7602543
2025-05-16	8.96	9.09	8.86	8.94	1972414
2025-05-19	8.77	9.26	8.73	9.13	2489670
2025-05-20	9.23	9.33	8.94	9.04	1819677
2025-05-21	9.06	9.14	8.88	8.93	1707288
2025-05-22	8.84	9.07	8.78	8.86	1867670
2025-05-23	8.61	8.76	8.54	8.75	1812743
2025-05-27	8.80	8.80	8.41	8.46	2309958
2025-05-28	8.57	8.65	8.42	8.54	3084885
2025-05-29	9.04	9.06	8.37	8.43	5720831
2025-05-30	8.43	8.46	7.66	8.11	9446862
2025-06-02	8.06	8.50	7.96	8.37	3910609
2025-06-03	8.44	8.54	8.23	8.25	2208074
2025-06-04	8.15	8.55	8.08	8.41	4549884
2025-06-05	8.47	8.66	8.17	8.22	5174076
2025-06-06	8.22	8.44	8.13	8.44	2394503
2025-06-09	8.62	8.78	8.51	8.64	3269748
2025-06-10	8.56	8.65	8.36	8.41	1705439
2025-06-11	8.58	8.89	8.57	8.73	4254862
2025-06-12	8.61	8.83	8.51	8.63	2282919
2025-06-13	8.40	8.52	8.30	8.31	1779676
2025-06-16	8.47	8.85	8.47	8.67	4033194
2025-06-17	8.56	8.61	8.39	8.41	3351739
2025-06-18	8.33	8.46	8.29	8.35	2096474
2025-06-20	8.36	8.39	8.00	8.06	2679004
2025-06-23	8.06	8.09	7.87	8.03	2764726
2025-06-24	8.24	8.35	8.11	8.13	3479612
2025-06-25	9.15	10.21	9.12	9.95	36504810
2025-06-26	9.70	10.57	9.54	9.94	13924927
2025-06-27	9.91	9.96	9.23	9.42	5604753

Explore More About TIGR

Coins representing dividend payouts and trends

TIGR Dividend History

Discover UP Fintech Holding'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

TIGR Stock Split History

Discover UP Fintech Holding'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

TIGR Historical Prices

Explore UP Fintech Holding's historical stock price trends, daily price movements, and market performance to support informed trading and investment decisions.

Web Analytics