TROX Historical Prices

Summary

Key Stock Metrics

4.35

(April 9, 2025)

52-Week Low

17.45

(July 17, 2024)

52-Week High

38.00

(May 2, 2012)

All-Time High

5.27

(April 15, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2011-02-17	24.20	25.20	24.20	25.10	2460460
2011-02-18	25.00	27.00	25.00	26.90	4197305
2011-02-22	26.60	26.60	26.30	26.40	551900
2011-02-23	26.40	26.80	26.10	26.40	1701895
2011-02-24	26.16	26.30	26.00	26.00	692320
2011-02-25	25.80	25.95	25.60	25.73	938800
2011-02-28	25.85	25.90	25.70	25.72	896895
2011-03-01	25.40	25.70	25.20	25.20	566615
2011-03-02	25.35	25.55	25.20	25.28	699770
2011-03-03	25.31	26.00	25.31	25.75	1892585
2011-03-04	26.20	26.20	25.90	26.04	1823695
2011-03-07	26.20	26.80	26.10	26.40	1695660
2011-03-08	26.60	26.90	26.00	26.80	940700
2011-03-09	27.00	27.25	26.95	27.25	984545
2011-03-10	25.00	27.20	24.80	27.05	645300
2011-03-11	27.00	27.30	26.95	27.24	875325
2011-03-14	27.20	27.40	27.20	27.20	83760
2011-03-15	25.00	27.10	25.00	27.05	1026355
2011-03-16	25.00	27.01	25.00	27.00	27570
2011-03-17	27.00	27.20	26.50	27.00	45870
2011-03-18	26.80	27.00	26.45	27.00	691070
2011-03-21	26.80	27.00	26.80	26.95	958665
2011-03-22	26.95	27.00	26.95	27.00	179710
2011-03-23	26.80	26.93	26.75	26.85	209370
2011-03-24	26.90	27.15	26.90	27.15	1482340
2011-03-25	27.40	27.50	27.15	27.20	1307320
2011-03-28	26.40	28.00	26.40	27.95	411780
2011-03-29	28.38	28.38	27.80	27.98	162790
2011-03-30	26.40	28.80	26.40	27.60	379325
2011-03-31	28.40	28.40	27.80	27.90	828180
2011-04-01	27.90	28.00	27.60	27.80	569950
2011-04-04	27.80	28.00	27.80	27.99	601590
2011-04-05	27.80	28.20	27.80	28.20	627460
2011-04-06	28.20	28.50	28.00	28.50	555220
2011-04-07	28.40	28.85	28.40	28.85	630005
2011-04-08	28.90	29.76	28.90	29.60	1556695
2011-04-11	31.80	30.60	29.60	29.60	35910
2011-04-12	29.15	29.60	29.10	29.40	104965
2011-04-13	29.85	29.85	29.18	29.24	590430
2011-04-14	29.24	29.40	29.20	29.20	31365
2011-04-15	29.43	29.43	28.00	29.20	954790
2011-04-18	29.21	29.21	28.00	29.13	61635
2011-04-19	29.00	29.10	29.00	29.00	213480
2011-04-20	29.20	29.20	28.00	29.15	226900
2011-04-21	29.15	29.40	29.10	29.40	2223630
2011-04-25	29.40	30.00	27.60	29.40	12885
2011-04-26	28.40	30.00	28.40	29.40	2652660
2011-04-27	29.60	30.80	29.60	30.60	2737635
2011-04-28	30.95	31.00	30.00	30.96	575630
2011-04-29	31.00	31.05	30.75	30.90	754960
2011-05-02	31.10	31.10	30.40	31.00	357215
2011-05-03	31.00	31.00	30.80	30.98	97435
2011-05-04	31.00	31.60	29.90	30.00	786550
2011-05-05	29.90	29.90	28.16	28.85	1850940
2011-05-06	29.00	30.00	28.71	28.72	614390
2011-05-09	28.23	29.00	28.20	28.40	282510
2011-05-10	28.20	29.00	28.20	28.90	144560
2011-05-11	29.00	29.20	28.50	28.60	613110
2011-05-12	28.30	28.35	27.04	28.08	136720
2011-05-13	27.95	27.95	26.10	27.00	431030
2011-05-16	27.00	27.40	25.60	26.50	194570
2011-05-17	26.60	26.80	23.40	25.95	244660
2011-05-18	26.00	26.70	26.00	26.70	270105
2011-05-19	26.60	27.10	26.60	27.10	91350
2011-05-20	27.10	27.45	26.80	27.45	18015
2011-05-23	27.60	27.60	27.00	27.00	47360
2011-05-24	27.50	27.50	27.10	27.20	529915
2011-05-25	27.00	27.05	27.00	27.00	395715
2011-05-26	27.00	27.01	26.80	27.00	19840
2011-05-27	26.90	28.00	26.90	27.33	54175
2011-05-31	27.40	27.60	27.10	27.60	250525
2011-06-01	27.50	27.90	26.90	27.12	89555
2011-06-02	27.00	27.20	26.80	27.20	116910
2011-06-03	26.82	27.30	26.82	27.20	98070
2011-06-06	27.20	27.30	26.80	27.00	1382650
2011-06-07	26.80	27.00	26.40	26.70	288000
2011-06-08	26.50	26.51	26.40	26.45	52500
2011-06-09	26.36	26.40	26.25	26.29	479420
2011-06-10	26.20	26.20	25.80	25.80	312580
2011-06-13	26.20	26.50	26.00	26.21	168600
2011-06-14	26.20	26.40	26.00	26.00	529885
2011-06-15	26.40	26.40	25.20	25.70	230240
2011-06-16	24.80	24.95	24.48	24.67	569850
2011-06-17	24.00	24.60	24.00	24.20	414125
2011-06-20	24.00	25.00	23.00	23.80	316405
2011-06-21	23.80	25.90	23.80	25.40	944125
2011-06-22	25.15	26.05	25.15	25.20	1153705
2011-06-23	25.00	26.00	25.00	26.00	164015
2011-06-24	27.00	27.00	25.00	25.00	447905
2011-06-27	25.00	25.50	25.00	25.20	130490
2011-06-28	26.00	26.80	25.60	26.70	353800
2011-06-29	26.80	27.20	26.60	27.10	490020
2011-06-30	27.60	28.10	27.60	28.05	823555
2011-07-01	28.20	30.00	28.00	28.50	440120
2011-07-05	28.50	28.80	28.50	28.80	507655
2011-07-06	28.80	28.95	28.80	28.95	541455
2011-07-07	29.25	30.50	29.25	30.50	3806740
2011-07-08	30.50	31.70	30.40	31.45	1537010
2011-07-11	31.20	32.00	31.00	31.30	976590
2011-07-12	31.20	31.20	31.00	31.15	37125
2011-07-13	31.20	31.40	31.00	31.30	979695
2011-07-14	31.10	31.50	31.00	31.20	675755
2011-07-15	31.00	31.45	31.00	31.25	1127785
2011-07-18	31.20	31.31	31.00	31.10	226090
2011-07-19	31.10	32.00	31.05	31.40	141870
2011-07-20	32.00	32.40	31.45	31.90	1524600
2011-07-21	32.15	32.80	32.15	32.55	1404100
2011-07-22	32.80	32.80	32.60	32.60	20500
2011-07-25	32.55	32.60	31.80	32.05	229915
2011-07-26	32.20	32.20	32.00	32.05	356460
2011-07-27	31.80	32.05	31.80	32.00	183920
2011-07-28	32.00	33.07	32.00	32.53	292710
2011-07-29	32.00	32.90	32.00	32.90	259880
2011-08-01	32.90	32.90	32.25	32.25	402470
2011-08-02	32.20	32.20	31.40	31.40	63875
2011-08-03	30.00	30.95	29.80	30.00	193670
2011-08-04	28.85	29.20	26.00	26.60	1688605
2011-08-05	29.80	29.80	24.90	25.80	1446200
2011-08-08	24.00	24.60	23.00	23.60	835025
2011-08-09	23.60	25.80	23.56	24.40	1249905
2011-08-10	24.30	24.60	24.19	24.20	289875
2011-08-11	24.40	24.80	24.15	24.50	1457040
2011-08-12	25.00	25.40	25.00	25.30	165375
2011-08-15	26.00	26.00	25.45	26.00	455130
2011-08-16	27.00	28.40	27.00	27.84	1388815
2011-08-17	27.84	29.75	27.84	29.60	573560
2011-08-18	29.40	29.90	26.80	27.15	396700
2011-08-19	27.10	27.10	25.92	26.00	765560
2011-08-22	26.70	26.80	25.00	25.18	428875
2011-08-23	25.00	26.00	24.85	25.20	611005
2011-08-24	25.40	25.40	24.99	25.20	382905
2011-08-25	25.30	25.30	24.98	25.00	653695
2011-08-26	25.00	27.50	25.00	27.50	376935
2011-08-29	28.00	28.40	27.00	28.00	256170
2011-08-30	26.00	28.00	26.00	28.00	2000
2011-08-31	27.80	28.05	27.80	27.81	125315
2011-09-01	25.60	28.00	25.60	27.60	145445
2011-09-02	27.40	27.40	26.40	27.00	33485
2011-09-06	26.00	27.00	25.90	26.00	418545
2011-09-07	27.00	27.00	26.30	26.35	415250
2011-09-08	25.80	27.00	25.80	27.00	151090
2011-09-09	27.00	27.00	26.00	27.00	46750
2011-09-12	26.80	26.82	26.40	26.80	64440
2011-09-13	26.80	26.80	26.00	26.59	99250
2011-09-14	26.00	27.00	26.00	26.40	149735
2011-09-15	27.00	27.00	25.80	26.45	285750
2011-09-16	25.60	27.00	25.60	26.45	155730
2011-09-19	25.40	26.00	25.40	26.00	124595
2011-09-20	26.00	27.00	26.00	26.00	36200
2011-09-21	26.25	26.60	25.80	26.00	642410
2011-09-22	25.50	25.55	23.75	24.00	189035
2011-09-23	23.80	23.85	23.00	23.00	1383440
2011-09-26	22.40	22.90	16.55	17.60	6087865
2011-09-27	18.00	20.45	17.97	18.60	5546400
2011-09-28	19.40	19.45	17.55	17.60	1170790
2011-09-29	17.60	18.15	16.45	17.00	1637340
2011-09-30	16.50	16.71	15.37	15.60	2644400
2011-10-03	15.80	16.04	15.55	15.60	1741200
2011-10-04	15.80	15.80	14.95	15.20	543075
2011-10-05	15.80	17.61	15.80	17.40	2380770
2011-10-06	17.40	20.00	17.40	18.40	1292750
2011-10-07	22.00	23.00	21.00	21.90	3749870
2011-10-10	23.00	23.10	22.20	22.20	1221900
2011-10-11	22.80	22.80	21.60	22.40	813245
2011-10-12	22.60	23.60	22.45	23.00	1615325
2011-10-13	22.40	23.55	22.40	23.40	772625
2011-10-14	24.00	24.80	23.60	24.60	1014060
2011-10-17	24.50	24.60	24.15	24.18	534495
2011-10-18	24.00	24.02	23.70	23.70	503650
2011-10-19	23.80	23.80	23.40	23.40	102150
2011-10-20	23.00	23.40	22.40	22.80	2298160
2011-10-21	23.60	23.60	23.00	23.00	467690
2011-10-24	22.77	24.05	22.77	24.05	191650
2011-10-25	23.20	24.05	23.20	23.80	192785
2011-10-26	24.00	24.10	23.45	24.03	171835
2011-10-27	25.00	25.50	24.80	25.40	732785
2011-10-28	25.39	25.60	25.39	25.60	110250
2011-10-31	24.97	25.60	24.55	24.80	186775
2011-11-01	24.42	24.42	23.55	24.00	346995
2011-11-02	24.40	25.00	24.00	24.60	605635
2011-11-03	24.40	24.50	24.32	24.40	282985
2011-11-04	24.00	24.80	23.80	24.50	314580
2011-11-07	24.40	24.80	23.95	24.80	72750
2011-11-08	25.00	25.25	24.80	25.00	489015
2011-11-09	25.00	25.10	24.05	24.83	178690
2011-11-10	24.60	25.00	24.57	25.00	183150
2011-11-11	24.80	25.80	24.80	25.59	209245
2011-11-14	25.60	25.60	24.80	25.20	301370
2011-11-15	25.50	25.50	24.80	24.80	185625
2011-11-16	25.00	25.00	24.01	24.65	51975
2011-11-17	24.00	24.25	22.40	23.35	684525
2011-11-18	22.06	23.20	20.95	21.80	3069095
2011-11-21	22.00	22.20	21.20	21.80	72320
2011-11-22	22.45	22.45	21.40	21.80	187360
2011-11-23	21.60	21.80	20.40	21.60	159650
2011-11-28	22.30	22.30	21.00	21.60	413520
2011-11-29	21.79	21.80	21.20	21.40	79100
2011-11-30	22.20	22.60	21.80	22.20	1005685
2011-12-01	22.20	22.60	21.55	22.00	588775
2011-12-02	22.00	22.45	21.60	21.80	353510
2011-12-05	21.80	22.10	21.15	21.20	317375
2011-12-06	20.95	21.20	20.35	20.85	879575
2011-12-07	20.70	21.05	20.70	21.05	514145
2011-12-08	21.05	22.30	20.25	22.30	896920
2011-12-09	22.00	22.40	22.00	22.40	193000
2011-12-12	22.40	22.40	22.00	22.40	35725
2011-12-13	22.80	22.80	22.00	22.00	41490
2011-12-14	22.00	23.00	22.00	22.60	2582950
2011-12-15	22.49	22.90	22.20	22.60	91360
2011-12-16	22.60	22.60	22.40	22.55	27905
2011-12-19	23.00	23.40	22.60	23.20	119020
2011-12-20	23.60	23.60	23.20	23.40	495955
2011-12-21	23.40	23.50	22.78	23.40	13020
2011-12-22	23.20	23.40	23.00	23.20	339470
2011-12-23	24.40	24.40	23.60	23.80	35515
2011-12-27	22.60	23.85	22.60	23.80	212765
2011-12-28	24.40	24.40	23.10	24.00	13630
2011-12-29	24.20	24.20	24.00	24.20	37200
2011-12-30	24.00	24.45	23.60	24.00	222230
2012-01-03	24.00	24.90	23.60	24.60	225075
2012-01-04	24.50	25.08	24.50	25.08	721765
2012-01-05	25.60	25.60	25.00	25.14	202940
2012-01-06	25.20	25.20	24.20	25.03	132485
2012-01-09	25.00	25.05	24.95	24.95	467170
2012-01-10	25.00	25.00	24.40	25.00	487115
2012-01-11	24.80	25.00	24.80	24.90	173910
2012-01-12	24.95	25.00	24.80	24.90	154000
2012-01-13	24.95	24.95	24.40	24.80	75625
2012-01-17	24.83	25.00	24.00	25.00	179420
2012-01-18	24.80	24.96	24.00	24.90	272110
2012-01-19	24.63	24.80	24.51	24.80	483895
2012-01-20	24.70	25.00	24.60	25.00	539240
2012-01-23	25.05	26.90	25.00	26.15	903645
2012-01-24	26.15	26.80	25.60	26.32	310730
2012-01-25	26.80	27.00	26.60	27.00	212965
2012-01-26	27.00	28.00	27.00	27.55	547695
2012-01-27	27.80	29.00	27.59	28.60	1251765
2012-01-30	28.98	29.00	28.50	28.75	2358725
2012-01-31	28.60	28.90	28.60	28.85	385350
2012-02-01	28.90	29.40	28.60	29.35	1291950
2012-02-02	29.45	29.45	29.00	29.35	496355
2012-02-03	29.30	29.95	29.30	29.65	1344095
2012-02-06	29.80	29.80	29.45	29.80	506070
2012-02-07	29.80	30.00	29.00	29.80	1436455
2012-02-09	29.50	29.90	29.40	29.90	14100
2012-02-10	29.40	29.90	28.50	29.20	134895
2012-02-13	29.40	30.10	28.40	30.00	822340
2012-02-14	29.80	29.85	29.00	29.80	229255
2012-02-15	30.00	30.00	29.75	29.80	66500
2012-02-16	29.75	29.80	29.00	29.35	516700
2012-02-17	29.35	29.50	29.00	29.40	728235
2012-02-21	31.00	31.00	29.40	30.30	480915
2012-02-22	30.40	31.20	30.20	30.90	376595
2012-02-23	30.20	31.05	30.20	31.05	374625
2012-02-24	31.05	31.05	30.60	31.00	204120
2012-02-27	30.00	31.20	30.00	30.80	31735
2012-02-28	31.00	31.20	30.75	30.90	285135
2012-02-29	32.00	32.00	30.65	31.00	263390
2012-03-01	31.40	33.05	31.40	32.80	4154785
2012-03-02	33.00	34.07	32.80	33.80	2594000
2012-03-05	33.95	34.45	33.20	33.30	1736450
2012-03-06	33.60	33.60	31.60	32.65	671005
2012-03-07	32.80	33.63	32.80	33.60	299875
2012-03-08	34.80	34.90	33.60	34.50	1065570
2012-03-09	34.80	34.80	33.00	34.79	263310
2012-03-12	34.00	34.80	34.00	34.20	601675
2012-03-13	33.02	34.40	33.02	34.00	487290
2012-03-14	34.40	34.40	33.60	33.99	331655
2012-03-15	34.00	34.20	33.80	33.95	85115
2012-03-16	33.95	34.00	32.00	33.90	1495070
2012-03-19	34.40	34.40	33.57	33.80	281485
2012-03-20	33.77	33.80	33.20	33.65	156220
2012-03-21	34.40	34.60	34.00	34.15	296095
2012-03-22	34.10	34.10	33.80	34.00	50500
2012-03-23	34.10	34.60	33.57	34.60	257880
2012-03-26	34.80	34.80	34.60	34.80	138305
2012-03-27	34.80	35.00	34.78	34.80	129640
2012-03-28	35.00	35.20	34.57	34.80	155030
2012-03-29	35.00	35.00	33.00	34.80	44215
2012-03-30	35.00	35.00	34.80	34.85	268600
2012-04-02	34.20	37.00	34.20	35.80	1105910
2012-04-03	35.80	36.00	35.78	35.80	371310
2012-04-04	36.00	36.00	35.30	35.71	192495
2012-04-05	35.70	35.80	35.00	35.75	30305
2012-04-09	35.30	35.85	35.30	35.80	950805
2012-04-10	37.00	37.00	34.00	34.80	1287225
2012-04-11	35.40	35.40	33.60	34.20	383275
2012-04-12	35.60	35.60	34.60	35.00	159670
2012-04-13	34.80	34.80	34.60	34.80	142200
2012-04-16	34.48	34.80	34.30	34.80	103000
2012-04-17	34.75	36.00	34.60	35.20	1299565
2012-04-18	35.60	36.05	35.60	36.00	4781895
2012-04-19	36.80	36.80	35.20	36.00	733585
2012-04-20	36.20	36.20	35.95	36.00	360650
2012-04-23	35.80	35.80	33.40	35.70	272550
2012-04-24	34.00	36.30	34.00	36.23	936475
2012-04-25	36.40	37.40	36.40	37.00	1354150
2012-04-26	37.60	37.80	37.00	37.60	331400
2012-04-27	37.60	37.95	37.50	37.60	689265
2012-04-30	37.80	37.80	37.15	37.43	376770
2012-05-01	37.60	37.65	37.31	37.60	997515
2012-05-02	37.60	38.00	37.30	37.66	643780
2012-05-03	37.20	38.00	37.20	37.65	374750
2012-05-04	37.65	37.90	37.40	37.60	612435
2012-05-07	37.60	37.90	37.40	37.59	413810
2012-05-08	37.00	37.00	34.05	36.00	980125
2012-05-09	36.00	36.00	34.60	34.80	855185
2012-05-10	35.60	35.60	34.70	35.40	405915
2012-05-11	35.40	35.40	34.20	35.00	440145
2012-05-14	35.00	35.00	33.60	33.95	457540
2012-05-15	33.60	33.80	31.60	32.40	1187245
2012-05-16	32.60	33.00	31.80	32.60	578990
2012-05-17	31.20	33.00	30.60	31.20	849685
2012-05-18	33.80	35.00	31.40	31.70	2214130
2012-05-21	31.20	34.00	31.20	33.95	1738135
2012-05-22	34.00	34.20	33.00	33.00	496720
2012-05-23	32.80	33.00	29.60	31.65	2375490
2012-05-24	31.00	32.00	31.00	31.70	1967120
2012-05-25	31.80	33.00	31.20	32.20	1721370
2012-05-29	35.00	35.00	32.00	33.40	2374390
2012-05-30	32.40	33.40	32.20	32.80	93515
2012-05-31	33.60	33.60	31.80	32.40	359555
2012-06-01	32.50	32.50	30.00	30.20	1052085
2012-06-04	30.40	30.40	29.40	30.00	639870
2012-06-05	30.00	30.00	29.35	29.90	561025
2012-06-06	30.00	32.00	30.00	30.45	856940
2012-06-07	32.00	32.00	30.60	31.20	391190
2012-06-08	34.00	34.00	31.20	31.40	79340
2012-06-11	34.00	35.00	32.00	32.20	883190
2012-06-12	32.40	33.80	32.20	33.70	577360
2012-06-13	34.00	35.00	32.00	32.60	97135
2012-06-14	34.00	34.00	32.00	32.40	88040
2012-06-18	31.00	31.00	29.03	29.10	328225
2012-06-19	29.29	29.59	28.77	28.85	827740
2012-06-20	28.00	28.69	27.90	28.00	625670
2012-06-21	27.88	27.95	26.40	27.12	522855
2012-06-22	27.25	27.38	26.70	27.38	865670
2012-06-25	26.70	26.80	25.27	25.60	1088050
2012-06-26	26.40	27.06	25.00	25.90	1459770
2012-06-27	26.08	26.50	25.36	25.60	772100
2012-06-28	25.57	25.59	24.80	24.92	1155850
2012-06-29	25.00	25.08	23.40	24.14	4726795
2012-07-02	24.20	25.18	24.00	24.56	929740
2012-07-03	24.85	25.20	24.40	25.20	438225
2012-07-05	25.68	26.90	25.20	25.92	564030
2012-07-06	25.78	26.53	25.23	25.57	368730
2012-07-09	24.90	24.90	21.05	21.07	2226575
2012-07-10	22.40	23.10	21.08	21.39	1651470
2012-07-11	21.27	21.43	20.72	21.03	624535
2012-07-12	21.20	22.15	20.40	21.89	828145
2012-07-13	22.18	23.20	22.02	23.11	789825
2012-07-16	23.90	24.00	22.45	23.24	565095
2012-07-17	23.85	24.10	23.35	23.35	952445
2012-07-18	24.00	24.11	23.43	23.76	1070735
2012-07-19	23.60	24.75	23.60	23.87	567790
2012-07-20	24.08	24.20	23.17	23.53	563385
2012-07-23	23.12	23.77	22.25	23.33	241715
2012-07-24	23.60	24.19	21.89	23.04	803250
2012-07-25	23.18	23.20	22.94	22.99	232315
2012-07-26	23.00	23.75	22.83	23.72	530693
2012-07-27	24.00	25.10	24.00	24.79	1229758
2012-07-30	25.15	25.50	24.33	24.50	718742
2012-07-31	24.75	24.75	22.74	23.17	968979
2012-08-01	24.50	25.00	23.50	24.23	1561606
2012-08-02	24.30	24.30	23.76	24.04	566052
2012-08-03	25.32	25.56	23.92	24.31	466751
2012-08-06	24.48	25.55	23.61	23.74	157375
2012-08-07	24.00	24.38	23.00	23.58	404080
2012-08-08	23.46	23.46	22.75	22.95	406681
2012-08-09	22.89	23.00	22.26	22.47	1079151
2012-08-10	22.44	22.44	22.08	22.22	1634537
2012-08-13	22.33	22.40	22.01	22.12	849151
2012-08-14	22.25	22.90	21.98	22.62	747585
2012-08-15	22.62	25.46	22.62	24.90	4358152
2012-08-16	25.00	25.61	24.50	25.25	1321611
2012-08-17	25.20	25.73	25.02	25.57	1119419
2012-08-20	25.58	25.73	25.25	25.59	753409
2012-08-21	26.00	26.83	25.94	26.47	2131234
2012-08-22	26.49	27.19	26.46	27.02	846519
2012-08-23	27.01	27.25	26.61	26.80	587546
2012-08-24	26.85	27.09	26.64	26.74	712470
2012-08-27	26.76	26.95	26.53	26.73	716803
2012-08-28	26.72	27.00	26.62	26.90	997425
2012-08-29	26.90	27.09	26.71	26.88	1062699
2012-08-30	26.95	27.00	25.80	26.01	1055456
2012-08-31	26.00	26.50	25.15	25.79	3237719
2012-09-04	25.80	26.09	25.35	25.94	784822
2012-09-05	25.88	25.99	25.64	25.97	756861
2012-09-06	26.03	26.08	25.53	25.82	765777
2012-09-07	25.92	26.11	25.70	25.92	579195
2012-09-10	25.84	26.00	25.78	25.85	693248
2012-09-11	25.92	26.05	24.90	25.29	1308897
2012-09-12	25.32	25.54	25.07	25.30	696508
2012-09-13	25.35	25.80	25.00	25.75	1344882
2012-09-14	25.88	26.25	25.78	25.91	973915
2012-09-17	25.93	26.08	25.40	25.42	736274
2012-09-18	25.42	26.00	25.42	25.91	2621376
2012-09-19	25.99	27.02	25.78	26.45	1234868
2012-09-20	26.29	27.43	26.08	27.27	1202555
2012-09-21	27.00	27.20	26.65	26.95	1236282
2012-09-24	26.95	27.00	25.90	26.08	1494053
2012-09-25	26.23	26.35	24.75	24.80	1908201
2012-09-26	24.78	25.00	23.34	23.60	2948934
2012-09-27	23.80	23.97	23.32	23.50	1474301
2012-09-28	23.38	23.63	22.59	22.65	1327108
2012-10-01	22.77	23.19	22.71	22.90	889926
2012-10-02	22.87	23.25	22.79	22.91	1320146
2012-10-03	22.95	23.04	22.10	22.53	923951
2012-10-04	22.71	22.90	22.16	22.34	506059
2012-10-05	22.38	23.11	22.34	22.92	936755
2012-10-08	22.89	23.46	22.89	23.26	407836
2012-10-09	23.40	23.40	22.89	23.29	783973
2012-10-10	23.35	23.61	23.26	23.40	506190
2012-10-11	23.59	23.99	23.40	23.58	825811
2012-10-12	23.55	24.12	22.87	23.35	417367
2012-10-15	23.38	23.73	23.10	23.36	284708
2012-10-16	23.55	23.67	22.50	22.66	894535
2012-10-17	23.07	23.40	22.62	23.22	473295
2012-10-18	23.20	23.41	22.70	22.96	513256
2012-10-19	23.09	23.09	22.52	22.84	475505
2012-10-22	22.79	22.83	22.05	22.50	508078
2012-10-23	21.92	21.97	19.83	20.99	5236723
2012-10-24	21.10	21.39	20.87	21.00	513317
2012-10-25	21.01	21.43	20.49	20.72	717431
2012-10-26	20.71	20.78	20.47	20.64	340624
2012-10-31	20.70	20.85	19.95	20.39	707751
2012-11-01	20.84	20.84	20.24	20.54	540680
2012-11-02	20.58	20.58	19.98	20.22	413328
2012-11-05	20.27	20.56	20.01	20.23	409169
2012-11-06	20.33	20.56	19.51	19.92	1855053
2012-11-07	19.81	19.91	18.87	19.10	1546478
2012-11-08	19.24	19.35	18.07	18.42	2773981
2012-11-09	18.20	18.39	17.37	17.53	3090810
2012-11-12	17.83	19.00	17.83	18.72	3374561
2012-11-13	15.87	15.99	14.12	15.18	12219553
2012-11-14	15.19	15.75	14.92	15.23	3862488
2012-11-15	15.39	15.98	15.16	15.69	2373626
2012-11-16	15.61	16.00	15.52	15.69	2109931
2012-11-19	15.81	16.05	15.38	15.40	1853038
2012-11-20	15.23	15.50	15.00	15.20	2868360
2012-11-21	15.25	15.50	15.08	15.47	1533917
2012-11-23	15.47	15.68	15.19	15.46	615474
2012-11-26	15.45	15.50	15.04	15.28	862339
2012-11-27	15.31	15.45	15.03	15.19	1596942
2012-11-28	15.17	15.54	14.92	15.54	2026409
2012-11-29	15.55	15.78	15.20	15.44	1722692
2012-11-30	15.46	15.56	15.08	15.48	7235983
2012-12-03	15.60	15.65	15.09	15.10	935558
2012-12-04	15.15	15.25	14.88	15.00	1412573
2012-12-05	15.15	15.26	14.89	15.01	996052
2012-12-06	15.00	15.20	14.85	14.94	948503
2012-12-07	14.97	15.14	14.65	15.09	1058625
2012-12-10	15.11	15.11	14.85	14.89	903976
2012-12-11	15.00	16.45	14.84	16.04	2883364
2012-12-12	16.05	16.64	16.00	16.05	1385002
2012-12-13	16.04	16.06	15.40	15.58	1062692
2012-12-14	15.58	15.90	15.55	15.77	462230
2012-12-17	17.14	17.39	16.46	17.37	4193543
2012-12-18	17.88	19.23	17.88	19.08	5700183
2012-12-19	19.17	19.55	19.00	19.01	2246656
2012-12-20	19.37	19.37	18.25	18.71	1112603
2012-12-21	18.21	19.25	17.94	19.25	1717548
2012-12-24	19.17	19.30	18.45	18.51	841525
2012-12-26	18.51	18.92	18.36	18.78	861258
2012-12-27	18.82	18.99	18.52	18.92	804009
2012-12-28	18.78	19.09	18.38	18.38	1007665
2012-12-31	18.90	18.98	18.10	18.25	1033233
2013-01-02	19.19	19.52	18.51	19.48	1730804
2013-01-03	20.18	20.29	19.31	19.42	1172280
2013-01-04	19.38	20.00	19.21	19.98	1082581
2013-01-07	20.22	20.85	19.84	20.85	1787434
2013-01-08	20.87	21.25	20.22	20.72	1645653
2013-01-09	21.40	21.62	20.60	20.94	1463895
2013-01-10	20.42	20.46	19.69	20.20	2562097
2013-01-11	20.28	20.38	19.50	19.57	2121879
2013-01-14	19.76	19.76	19.25	19.39	1808635
2013-01-15	19.41	19.46	18.63	18.93	1824284
2013-01-16	19.10	19.24	18.65	18.75	1391149
2013-01-17	18.80	19.23	18.75	19.05	1223839
2013-01-18	19.44	19.55	18.82	19.04	939270
2013-01-22	19.30	19.44	18.91	19.19	1454223
2013-01-23	19.20	19.63	19.00	19.52	1230326
2013-01-24	19.51	19.83	18.86	18.99	1310345
2013-01-25	19.20	19.45	18.85	19.05	620040
2013-01-28	19.15	19.15	18.47	19.05	1202790
2013-01-29	19.05	19.13	18.75	18.99	772456
2013-01-30	19.11	19.45	18.74	18.74	1016319
2013-01-31	18.82	19.35	18.70	18.95	805767
2013-02-01	19.25	19.50	19.15	19.30	1061727
2013-02-04	19.26	19.26	18.72	18.85	618624
2013-02-05	18.89	19.00	18.74	18.85	587970
2013-02-06	18.76	19.00	18.68	18.75	440877
2013-02-07	18.52	20.13	18.15	19.79	3882619
2013-02-08	19.75	20.54	19.74	20.46	1876482
2013-02-11	20.64	20.70	20.02	20.35	779124
2013-02-12	20.35	20.58	19.90	20.24	770366
2013-02-13	20.30	20.43	19.70	20.00	452269
2013-02-14	19.93	19.93	18.50	18.98	2763336
2013-02-15	19.17	19.61	18.56	18.68	732471
2013-02-19	19.22	19.94	18.83	19.15	1248683
2013-02-20	19.20	19.31	18.33	18.67	897449
2013-02-21	18.46	19.84	18.36	19.63	2335643
2013-02-22	19.70	19.95	19.20	19.73	1219080
2013-02-25	19.85	19.85	19.05	19.09	640241
2013-02-26	19.11	19.60	18.64	19.53	1629304
2013-02-27	19.50	20.19	19.09	19.97	1616260
2013-02-28	20.00	20.88	19.95	20.54	1766522
2013-03-01	20.52	20.86	20.34	20.62	934179
2013-03-04	20.39	20.98	20.20	20.98	1281828
2013-03-05	21.29	21.61	20.64	20.74	868624
2013-03-06	21.22	21.42	20.93	21.14	389622
2013-03-07	21.50	21.50	20.79	21.31	924363
2013-03-08	21.55	21.90	21.37	21.75	788559
2013-03-11	21.66	21.71	20.26	21.49	1090583
2013-03-12	21.32	21.35	20.74	21.07	1253517
2013-03-13	21.09	21.30	20.62	20.89	732846
2013-03-14	21.00	21.00	20.33	20.51	747769
2013-03-15	20.63	20.86	20.51	20.81	880287
2013-03-18	20.75	20.80	20.48	20.63	486031
2013-03-19	20.88	20.99	20.05	20.25	647602
2013-03-20	20.72	20.98	20.27	20.68	595361
2013-03-21	20.66	20.93	20.01	20.03	528275
2013-03-22	20.17	20.20	19.72	20.05	1220335
2013-03-25	20.16	20.32	19.28	19.94	1202115
2013-03-26	20.00	20.11	19.51	20.00	701809
2013-03-27	20.03	20.17	19.54	20.02	538713
2013-03-28	19.94	20.15	19.37	19.81	598584
2013-04-01	19.87	20.11	19.62	20.11	936516
2013-04-02	20.08	20.63	19.78	20.34	1314978
2013-04-03	20.34	20.34	19.56	19.71	858440
2013-04-04	19.76	19.81	19.18	19.46	1289790
2013-04-05	19.16	19.61	18.90	19.15	748887
2013-04-08	19.31	19.31	18.77	19.00	1615606
2013-04-09	19.16	19.75	19.02	19.62	645476
2013-04-10	19.84	19.89	19.32	19.76	517597
2013-04-11	19.76	20.16	19.60	19.84	678192
2013-04-12	19.73	19.86	19.33	19.68	393013
2013-04-15	19.40	19.40	18.52	18.93	1310086
2013-04-16	19.21	19.65	18.86	19.17	500295
2013-04-17	19.18	19.24	18.64	18.97	616982
2013-04-18	19.05	19.59	18.58	19.49	802702
2013-04-19	19.52	19.80	19.21	19.78	504919
2013-04-22	19.82	20.18	19.61	20.13	638532
2013-04-23	20.30	20.51	19.86	20.50	909707
2013-04-24	20.51	20.81	20.08	20.32	648787
2013-04-25	20.49	20.70	20.26	20.40	385640
2013-04-26	20.44	20.50	19.64	19.78	534593
2013-04-29	19.85	20.25	19.41	20.25	474485
2013-04-30	20.40	20.75	20.17	20.54	387024
2013-05-01	20.50	20.51	20.10	20.34	591822
2013-05-02	20.41	20.54	20.04	20.34	431617
2013-05-03	20.59	21.20	20.31	21.11	728040
2013-05-06	20.92	21.44	20.80	21.25	530137
2013-05-07	21.40	21.64	20.99	21.35	723053
2013-05-08	21.41	22.22	21.33	21.88	1246305
2013-05-09	22.12	22.55	21.15	21.66	1876614
2013-05-10	21.70	22.07	21.59	22.00	814621
2013-05-13	22.01	22.27	21.70	21.82	489567
2013-05-14	21.87	22.15	21.70	22.08	393785
2013-05-15	22.02	22.25	21.77	22.07	504762
2013-05-16	21.86	22.10	21.71	22.01	417994
2013-05-17	22.14	22.28	21.88	21.90	442308
2013-05-20	21.92	22.89	21.85	22.79	815551
2013-05-21	22.45	22.98	22.45	22.71	417181
2013-05-22	22.88	23.32	22.21	22.31	801632
2013-05-23	22.14	22.26	21.67	22.04	462878
2013-05-24	22.09	22.29	21.54	22.14	261722
2013-05-28	22.58	22.62	22.31	22.45	439367
2013-05-29	22.46	22.61	21.89	22.11	258895
2013-05-30	22.11	22.48	21.88	22.22	255749
2013-05-31	22.20	23.51	21.97	23.08	1339491
2013-06-03	23.25	23.97	21.95	22.08	1531920
2013-06-04	22.01	22.02	20.82	21.43	1603908
2013-06-05	21.40	21.56	20.50	21.03	596356
2013-06-06	20.97	21.42	20.63	21.08	534903
2013-06-07	21.12	21.69	20.81	21.59	441416
2013-06-10	21.65	21.97	21.52	21.60	215566
2013-06-11	21.33	21.43	20.87	21.30	273048
2013-06-12	21.53	21.63	21.05	21.22	303019
2013-06-13	21.21	21.75	20.47	21.68	494119
2013-06-14	21.90	22.32	21.78	21.94	496037
2013-06-17	22.13	22.96	22.13	22.49	753148
2013-06-18	22.56	22.75	22.05	22.39	569602
2013-06-19	21.65	21.92	20.97	21.47	1686482
2013-06-20	21.47	21.47	20.48	20.66	920227
2013-06-21	20.76	20.78	19.78	20.14	829784
2013-06-24	19.99	20.05	19.40	19.62	885688
2013-06-25	19.95	19.95	19.29	19.49	622750
2013-06-26	19.78	20.09	19.57	19.60	765571
2013-06-27	19.80	20.42	19.61	20.26	1415040
2013-06-28	20.32	20.45	19.80	20.15	680825
2013-07-01	20.28	20.79	20.28	20.37	651977
2013-07-02	20.39	20.56	19.38	19.47	760107
2013-07-03	19.33	19.70	19.00	19.66	360501
2013-07-05	19.88	20.17	19.20	19.44	357792
2013-07-08	19.59	19.65	19.25	19.58	332786
2013-07-09	19.77	20.34	19.34	20.30	534037
2013-07-10	20.32	20.40	19.88	20.03	361496
2013-07-11	20.51	21.25	20.45	20.86	704386
2013-07-12	21.14	21.14	20.57	20.80	294345
2013-07-15	20.88	21.60	20.75	21.23	694878
2013-07-16	21.26	21.41	21.00	21.23	328923
2013-07-17	21.45	21.98	21.40	21.60	603702
2013-07-18	21.73	21.94	21.32	21.40	700164
2013-07-19	21.26	21.41	20.79	21.07	380126
2013-07-22	21.22	21.22	20.58	20.74	629867
2013-07-23	21.02	21.35	20.62	20.71	580945
2013-07-24	20.86	20.86	20.09	20.55	662190
2013-07-25	20.55	20.88	20.39	20.87	367637
2013-07-26	20.75	21.07	20.52	20.94	421898
2013-07-29	20.99	21.11	20.84	21.01	259106
2013-07-30	21.05	21.22	20.75	21.07	212906
2013-07-31	21.20	21.75	20.77	21.71	704704
2013-08-01	21.99	22.13	21.69	21.90	773773
2013-08-02	21.80	21.92	21.54	21.87	364630
2013-08-05	21.84	22.32	21.80	22.14	486193
2013-08-06	22.20	22.20	21.64	22.13	596183
2013-08-07	22.15	22.50	21.62	21.89	730746
2013-08-08	22.39	23.71	22.39	22.78	1375725
2013-08-09	22.82	23.17	22.50	22.93	860513
2013-08-12	22.93	23.07	22.72	22.83	443117
2013-08-13	22.91	23.09	22.78	22.95	728137
2013-08-14	23.00	23.31	22.86	23.15	519841
2013-08-15	22.59	22.70	22.25	22.45	699275
2013-08-16	22.87	23.00	22.32	22.47	495709
2013-08-19	22.40	22.46	21.39	21.50	380574
2013-08-20	21.50	21.71	21.39	21.57	183356
2013-08-21	21.55	21.79	21.17	21.64	454020
2013-08-22	21.47	22.12	21.47	21.87	312242
2013-08-23	21.97	22.00	21.58	21.93	222935
2013-08-26	21.93	22.04	21.67	21.93	189857
2013-08-27	21.71	21.73	21.49	21.65	128103
2013-08-28	21.59	21.68	21.35	21.54	158394
2013-08-29	21.56	21.85	21.49	21.62	139963
2013-08-30	21.59	21.76	21.19	21.36	313988
2013-09-03	21.71	22.03	21.58	21.94	430787
2013-09-04	21.97	22.30	21.73	22.21	345493
2013-09-05	22.22	22.48	21.93	22.21	407896
2013-09-06	22.38	22.50	21.78	22.37	486290
2013-09-09	22.48	23.12	22.16	23.10	808398
2013-09-10	23.29	23.44	23.04	23.19	629954
2013-09-11	23.13	23.39	23.12	23.31	1181999
2013-09-12	23.25	23.61	23.17	23.61	535108
2013-09-13	23.63	26.19	23.63	25.76	2566584
2013-09-16	26.07	26.99	24.74	25.44	3626266
2013-09-17	25.48	25.58	24.44	24.72	832239
2013-09-18	24.68	24.78	24.27	24.55	589109
2013-09-19	24.70	24.92	24.44	24.61	325379
2013-09-20	24.63	25.06	24.11	24.74	1606450
2013-09-23	24.71	24.94	24.37	24.75	430294
2013-09-24	24.79	24.87	24.43	24.79	428485
2013-09-25	24.90	25.40	24.78	25.09	559816
2013-09-26	25.20	25.20	24.42	24.68	502124
2013-09-27	24.61	24.70	24.28	24.45	436054
2013-09-30	24.18	24.53	24.01	24.47	496595
2013-10-01	24.54	24.85	24.25	24.48	293786
2013-10-02	24.43	24.57	24.09	24.44	544990
2013-10-03	24.48	24.67	24.24	24.45	312700
2013-10-04	24.52	24.99	24.18	24.97	1025328
2013-10-07	24.69	24.89	24.50	24.59	120642
2013-10-08	24.56	24.67	23.90	24.30	495634
2013-10-09	24.43	24.48	23.84	24.05	204360
2013-10-10	24.35	24.49	23.97	24.06	288643
2013-10-11	24.06	24.16	23.81	23.96	513589
2013-10-14	23.75	24.01	23.42	24.00	687386
2013-10-15	23.86	24.09	23.26	23.57	515920
2013-10-16	23.58	23.66	22.76	23.24	987324
2013-10-17	23.09	23.44	22.90	23.25	659010
2013-10-18	23.32	23.79	23.08	23.79	303233
2013-10-21	23.74	23.90	23.51	23.77	378270
2013-10-22	23.87	24.53	23.86	24.38	336689
2013-10-23	24.38	24.46	24.07	24.25	571318
2013-10-24	24.23	24.63	24.09	24.54	286009
2013-10-25	24.49	24.54	23.85	23.95	324066
2013-10-28	23.88	24.06	23.50	23.55	316401
2013-10-29	23.41	23.57	23.08	23.21	459126
2013-10-30	23.18	23.40	22.96	22.97	286857
2013-10-31	22.90	23.16	22.85	23.09	1602694
2013-11-01	23.08	23.16	22.49	22.55	561801
2013-11-04	22.56	23.08	22.53	22.87	691021
2013-11-05	22.80	22.83	22.45	22.50	782578
2013-11-06	22.49	22.77	22.16	22.48	581092
2013-11-07	21.25	22.83	21.24	22.64	1844394
2013-11-08	22.54	23.34	22.44	23.01	405047
2013-11-11	23.01	23.45	22.65	22.97	360399
2013-11-12	22.96	23.09	22.67	22.73	255310
2013-11-13	22.61	22.70	22.19	22.30	844328
2013-11-14	22.13	22.18	21.82	21.96	333841
2013-11-15	22.05	22.17	21.86	21.94	249879
2013-11-18	21.93	22.13	21.61	21.77	454925
2013-11-19	21.70	21.93	21.60	21.71	321812
2013-11-20	21.70	21.83	21.41	21.51	424177
2013-11-21	21.63	21.63	21.22	21.36	310983
2013-11-22	21.31	21.46	20.86	21.05	892082
2013-11-25	21.01	21.33	20.81	21.09	468287
2013-11-26	21.02	21.40	20.83	21.32	785143
2013-11-27	21.28	21.81	21.14	21.18	668596
2013-11-29	21.20	21.36	21.00	21.25	184360
2013-12-02	21.25	21.57	21.10	21.33	458649
2013-12-03	21.26	22.20	21.10	21.23	890565
2013-12-04	21.23	21.45	20.96	21.16	354354
2013-12-05	21.21	21.35	21.07	21.20	248253
2013-12-06	21.25	21.48	21.24	21.36	318458
2013-12-09	21.41	21.86	21.30	21.86	667483
2013-12-10	21.81	21.82	21.46	21.66	422020
2013-12-11	21.57	21.67	21.27	21.36	412206
2013-12-12	21.27	21.35	20.75	21.17	439195
2013-12-13	22.65	22.90	21.77	22.76	4065989
2013-12-16	22.97	23.31	21.92	21.94	3543451
2013-12-17	21.86	22.31	21.80	22.30	763725
2013-12-18	22.25	22.56	22.04	22.30	757024
2013-12-19	22.19	22.73	22.19	22.57	428839
2013-12-20	22.55	22.85	22.52	22.85	943625
2013-12-23	22.92	23.32	22.77	23.14	397349
2013-12-24	23.09	23.27	22.85	23.21	91761
2013-12-26	23.25	23.32	22.84	23.01	255883
2013-12-27	22.95	23.21	22.89	23.03	338338
2013-12-30	22.96	23.25	22.80	23.19	259576
2013-12-31	23.26	23.35	22.98	23.07	175012
2014-01-02	22.96	23.32	22.24	22.92	641853
2014-01-03	22.88	23.12	22.75	22.91	205317
2014-01-06	23.00	23.17	22.92	23.05	277526
2014-01-07	23.04	23.27	22.84	23.21	699632
2014-01-08	23.20	23.64	23.15	23.51	907057
2014-01-09	23.49	23.69	23.15	23.23	497974
2014-01-10	23.24	23.45	23.16	23.33	200077
2014-01-13	23.27	23.30	23.15	23.20	342750
2014-01-14	23.20	23.46	23.03	23.38	345522
2014-01-15	23.34	23.71	23.29	23.42	250229
2014-01-16	23.31	23.44	23.20	23.29	214236
2014-01-17	23.23	23.42	23.23	23.33	233893
2014-01-21	23.42	23.49	23.04	23.09	516396
2014-01-22	23.08	23.21	22.43	22.45	259330
2014-01-23	22.31	22.72	22.11	22.61	352187
2014-01-24	22.48	22.65	21.74	21.88	678893
2014-01-27	21.87	22.15	21.65	21.85	335141
2014-01-28	21.85	22.18	21.85	21.89	195477
2014-01-29	21.72	21.91	21.56	21.61	653068
2014-01-30	21.70	22.74	21.70	22.17	463775
2014-01-31	21.94	22.10	21.85	21.96	336010
2014-02-03	21.88	22.66	21.84	21.84	683735
2014-02-04	21.88	22.32	21.88	22.13	634294
2014-02-05	22.06	22.23	21.45	21.90	736485
2014-02-06	21.89	22.16	21.82	22.07	245938
2014-02-07	22.11	22.12	21.81	21.96	318475
2014-02-10	21.93	22.14	21.93	21.98	175896
2014-02-11	21.96	22.24	21.96	22.18	650660
2014-02-12	22.21	22.36	22.04	22.07	248721
2014-02-13	22.00	22.22	21.94	22.09	320725
2014-02-14	21.98	22.72	21.98	22.26	462430
2014-02-18	22.36	22.73	22.17	22.68	512679
2014-02-19	22.63	22.95	22.47	22.47	387817
2014-02-20	22.43	22.81	22.36	22.69	175789
2014-02-21	22.69	22.93	22.37	22.40	382605
2014-02-24	22.36	22.51	22.12	22.24	263302
2014-02-25	22.16	22.28	21.68	21.75	970811
2014-02-26	21.72	22.10	21.66	21.80	1270038
2014-02-27	23.06	24.92	22.00	24.86	1892257
2014-02-28	24.78	25.25	23.68	23.69	1046884
2014-03-03	23.34	24.01	23.26	23.81	511612
2014-03-04	23.86	24.38	23.73	23.80	397555
2014-03-05	23.69	24.11	23.40	23.78	357131
2014-03-06	23.51	24.01	23.50	23.72	487244
2014-03-07	23.77	24.09	23.59	23.85	446307
2014-03-10	23.78	24.27	23.62	24.13	613118
2014-03-11	24.12	24.52	23.89	24.04	581092
2014-03-12	23.92	24.00	23.40	23.55	441559
2014-03-13	23.55	23.77	23.11	23.12	841468
2014-03-14	23.11	24.00	23.07	23.81	501658
2014-03-17	23.72	24.08	23.20	23.75	301403
2014-03-18	23.58	24.43	23.58	24.27	205758
2014-03-19	24.20	24.52	24.10	24.10	256554
2014-03-20	23.99	24.34	23.84	24.20	158006
2014-03-21	24.24	24.44	23.97	24.07	372829
2014-03-24	24.15	24.15	23.63	23.77	198197
2014-03-25	23.82	24.02	23.71	23.76	506339
2014-03-26	23.79	23.79	23.26	23.48	272230
2014-03-27	23.50	23.92	23.50	23.73	382387
2014-03-28	23.74	23.95	23.58	23.72	317230
2014-03-31	23.81	23.94	23.54	23.77	441035
2014-04-01	23.79	24.34	23.79	24.27	385701
2014-04-02	24.26	24.62	24.15	24.46	244688
2014-04-03	24.36	25.45	24.15	24.83	2512222
2014-04-04	25.13	26.14	24.92	25.75	2708070
2014-04-07	25.68	25.72	24.80	25.15	994239
2014-04-08	25.10	25.68	24.84	24.95	627278
2014-04-09	24.91	26.46	24.87	25.99	1089460
2014-04-10	25.90	26.20	25.73	25.87	733345
2014-04-11	25.72	25.79	25.10	25.27	650180
2014-04-14	25.36	25.78	25.23	25.23	408965
2014-04-15	25.22	25.43	24.80	25.19	539300
2014-04-16	25.28	25.50	25.03	25.18	317584
2014-04-17	25.20	25.43	24.97	24.99	460252
2014-04-21	24.99	25.60	24.75	25.52	377130
2014-04-22	25.53	25.97	25.38	25.82	515291
2014-04-23	25.83	25.95	25.66	25.67	343237
2014-04-24	25.73	25.91	25.34	25.38	505025
2014-04-25	25.32	25.45	24.88	24.96	395593
2014-04-28	24.99	25.13	24.18	24.44	773641
2014-04-29	24.48	24.72	24.15	24.42	553864
2014-04-30	24.36	24.92	24.34	24.50	319932
2014-05-01	24.58	24.82	24.46	24.57	270826
2014-05-02	24.51	25.01	24.51	24.80	314566
2014-05-05	24.61	25.06	24.41	24.80	461427
2014-05-06	24.71	25.04	24.44	24.70	414803
2014-05-07	24.69	24.79	23.91	24.11	839905
2014-05-08	23.04	23.71	22.42	22.90	2667716
2014-05-09	22.69	22.87	22.27	22.69	2275270
2014-05-12	22.82	23.46	22.81	23.14	1010702
2014-05-13	23.15	23.77	23.10	23.75	952642
2014-05-14	23.67	24.75	23.55	24.34	2033606
2014-05-15	23.97	24.44	23.80	23.95	905270
2014-05-16	23.99	24.44	23.89	23.99	576588
2014-05-19	23.82	24.77	23.82	24.73	834670
2014-05-20	24.72	24.83	24.11	24.28	297707
2014-05-21	24.29	26.48	24.05	26.13	2666603
2014-05-22	25.93	26.58	25.88	26.34	977073
2014-05-23	26.43	26.69	26.30	26.59	652195
2014-05-27	26.79	27.02	26.56	26.69	701727
2014-05-28	26.63	26.86	26.28	26.30	1018742
2014-05-29	26.29	26.65	26.22	26.58	1300485
2014-05-30	26.53	26.86	26.45	26.57	817672
2014-06-02	26.60	26.82	26.44	26.57	534170
2014-06-03	26.44	26.50	25.66	25.69	1072036
2014-06-04	25.65	26.02	25.52	25.86	1329045
2014-06-05	25.79	26.02	25.62	25.90	652685
2014-06-06	25.85	26.22	25.84	26.02	454606
2014-06-09	25.99	26.68	25.72	26.53	424340
2014-06-10	26.45	26.76	26.37	26.74	292897
2014-06-11	26.76	26.79	26.51	26.67	271990
2014-06-12	26.60	26.72	26.42	26.47	401894
2014-06-13	26.45	26.74	26.37	26.72	573215
2014-06-16	26.57	27.66	26.57	27.42	883637
2014-06-17	27.35	27.95	26.90	27.00	837434
2014-06-18	27.00	27.00	26.70	26.82	562533
2014-06-19	26.86	27.38	26.73	27.25	628104
2014-06-20	27.40	27.70	27.26	27.48	908034
2014-06-23	27.49	27.85	27.45	27.51	700871
2014-06-24	27.38	27.50	26.76	26.78	673222
2014-06-25	26.77	27.11	26.61	26.95	543668
2014-06-26	26.89	27.48	26.67	27.38	1097417
2014-06-27	27.35	27.78	27.01	27.01	6603121
2014-06-30	27.04	27.22	26.47	26.90	983285
2014-07-01	27.09	27.21	26.63	26.64	636119
2014-07-02	26.64	26.77	26.48	26.55	501406
2014-07-03	26.56	26.68	26.42	26.52	207496
2014-07-07	26.50	26.64	25.68	25.97	803553
2014-07-08	25.97	25.99	25.11	25.18	902808
2014-07-09	25.28	25.34	24.77	24.86	525431
2014-07-10	24.56	24.88	24.28	24.79	541816
2014-07-11	24.72	24.98	24.66	24.93	267635
2014-07-14	25.02	25.41	24.87	25.12	445797
2014-07-15	25.13	25.23	24.81	25.10	432373
2014-07-16	25.23	25.45	25.16	25.37	430985
2014-07-17	25.23	25.47	24.88	25.04	379958
2014-07-18	25.05	25.60	24.98	25.46	404708
2014-07-21	25.37	25.84	25.06	25.38	345554
2014-07-22	25.44	25.89	25.40	25.76	242001
2014-07-23	25.79	26.09	25.61	25.98	272694
2014-07-24	26.10	26.39	25.85	26.04	366609
2014-07-25	25.89	26.11	25.79	26.06	428443
2014-07-28	26.03	26.28	25.90	26.05	549475
2014-07-29	26.12	26.50	26.01	26.33	469060
2014-07-30	26.46	26.79	26.40	26.52	873231
2014-07-31	26.33	26.79	26.26	26.54	1732831
2014-08-01	26.54	27.07	26.38	26.75	1925944
2014-08-04	26.86	27.22	26.63	27.20	548552
2014-08-05	27.30	27.79	27.07	27.51	1892352
2014-08-06	25.97	27.37	25.89	27.00	1448195
2014-08-07	28.99	30.87	28.31	28.39	2822899
2014-08-08	27.32	28.83	26.88	28.75	1180980
2014-08-11	28.89	29.17	28.80	29.11	535186
2014-08-12	29.15	29.25	28.88	29.17	509537
2014-08-13	29.25	29.49	29.13	29.35	443316
2014-08-14	29.08	29.23	28.74	28.80	301457
2014-08-15	29.12	29.69	29.06	29.68	1166713
2014-08-18	29.86	30.10	29.79	29.90	565046
2014-08-19	29.89	30.09	29.83	29.87	291788
2014-08-20	29.84	30.00	29.31	29.54	382102
2014-08-21	29.55	30.12	29.52	29.71	393218
2014-08-22	29.71	29.75	29.23	29.42	330887
2014-08-25	29.56	29.93	29.38	29.70	220978
2014-08-26	29.72	29.99	29.61	29.98	347128
2014-08-27	30.06	30.16	29.97	30.12	452931
2014-08-28	30.03	30.21	29.90	30.11	234784
2014-08-29	30.10	30.49	30.00	30.36	446274
2014-09-02	30.48	30.96	30.47	30.70	412798
2014-09-03	30.74	31.05	30.60	30.64	441043
2014-09-04	30.68	30.86	29.67	29.83	373168
2014-09-05	29.83	29.87	29.25	29.29	470455
2014-09-08	29.29	29.67	28.94	29.01	254367
2014-09-09	29.06	29.12	28.19	28.30	449794
2014-09-10	28.35	28.98	28.13	28.96	352353
2014-09-11	28.86	29.12	28.70	28.97	245802
2014-09-12	28.92	29.13	28.18	28.61	372279
2014-09-15	28.55	28.62	28.06	28.48	293563
2014-09-16	28.47	28.60	28.21	28.59	276386
2014-09-17	28.68	29.04	28.37	28.71	252075
2014-09-18	28.78	28.86	28.19	28.29	417717
2014-09-19	28.26	28.49	27.58	27.64	477485
2014-09-22	27.51	27.55	26.90	26.92	417262
2014-09-23	26.91	27.37	26.87	27.20	302809
2014-09-24	27.28	27.43	26.73	27.22	293092
2014-09-25	27.11	27.11	26.05	26.32	531047
2014-09-26	26.32	26.95	26.31	26.87	443949
2014-09-29	26.65	26.77	26.31	26.40	378767
2014-09-30	26.46	26.62	25.93	26.05	637529
2014-10-01	26.06	26.06	25.34	25.54	637629
2014-10-02	25.58	25.67	25.11	25.62	499859
2014-10-03	25.13	25.86	24.51	25.00	1048618
2014-10-06	25.00	25.00	24.26	24.44	635934
2014-10-07	24.39	24.53	23.94	23.97	596491
2014-10-08	23.98	24.37	23.58	24.34	655323
2014-10-09	24.30	24.41	22.93	23.01	1048052
2014-10-10	22.92	23.26	21.83	22.01	928486
2014-10-13	22.01	22.16	20.61	20.88	1589693
2014-10-14	21.05	21.19	20.61	20.73	719913
2014-10-15	20.50	20.76	19.74	20.56	1062019
2014-10-16	20.30	21.42	20.28	21.30	584950
2014-10-17	21.62	22.88	21.34	22.26	841607
2014-10-20	22.29	22.81	22.11	22.66	469397
2014-10-21	22.85	23.31	22.80	23.30	617771
2014-10-22	23.39	23.45	22.58	22.61	399378
2014-10-23	22.79	23.40	22.63	23.09	385400
2014-10-24	23.16	23.25	22.59	23.18	253534
2014-10-27	22.99	23.00	22.18	22.54	332327
2014-10-28	22.70	23.28	22.64	23.20	306340
2014-10-29	23.31	24.19	23.04	23.30	741850
2014-10-30	23.19	23.78	22.93	23.58	375912
2014-10-31	23.96	24.35	23.61	24.18	480821
2014-11-03	24.21	24.46	23.76	23.94	442354
2014-11-04	23.73	23.91	22.91	23.16	672122
2014-11-05	23.23	23.38	22.87	23.13	409688
2014-11-06	23.37	23.95	22.01	23.80	835153
2014-11-07	23.72	24.09	23.27	24.07	314352
2014-11-10	24.07	24.11	23.15	23.24	401750
2014-11-11	23.18	23.57	22.86	23.14	686019
2014-11-12	23.05	23.26	22.67	23.22	502063
2014-11-13	22.68	23.18	22.49	22.97	99929
2014-11-14	22.92	23.48	22.63	23.20	319653
2014-11-17	23.04	23.48	22.94	23.35	262318
2014-11-18	23.34	23.89	23.34	23.59	416150
2014-11-19	23.56	23.66	22.96	23.19	312526
2014-11-20	23.06	23.88	23.01	23.83	233449
2014-11-21	24.21	24.98	24.10	24.33	342363
2014-11-24	24.47	24.48	23.64	24.18	307525
2014-11-25	24.24	24.40	23.76	24.06	276227
2014-11-26	23.99	24.19	23.73	23.96	165263
2014-11-28	23.81	23.81	22.50	22.55	443862
2014-12-01	22.61	22.61	21.30	21.57	944784
2014-12-02	21.61	22.53	21.48	21.90	626579
2014-12-03	21.93	23.04	21.83	22.80	412791
2014-12-04	22.72	22.78	22.34	22.51	266385
2014-12-05	22.52	22.95	22.52	22.87	344074
2014-12-08	22.73	22.85	22.23	22.38	407548
2014-12-09	22.20	23.12	22.14	23.10	316269
2014-12-10	22.94	23.12	22.14	22.39	333435
2014-12-11	22.56	23.04	22.06	22.15	418389
2014-12-12	21.81	22.15	21.51	21.75	366071
2014-12-15	22.45	22.59	21.90	22.11	592224
2014-12-16	22.16	23.23	22.14	22.26	570339
2014-12-17	22.37	23.06	22.17	23.02	506985
2014-12-18	23.61	23.61	22.88	23.29	612973
2014-12-19	23.34	23.80	23.30	23.69	536870
2014-12-22	23.62	23.87	23.55	23.80	330507
2014-12-23	23.98	23.99	23.66	23.80	352783
2014-12-24	23.81	23.91	23.60	23.72	147449
2014-12-26	23.85	24.17	23.69	24.13	182360
2014-12-29	24.17	24.44	23.65	23.68	205860
2014-12-30	23.58	23.77	23.46	23.70	181177
2014-12-31	23.75	24.16	23.39	23.88	289661
2015-01-02	24.01	24.20	23.49	23.77	252761
2015-01-05	23.55	23.66	22.55	22.69	317810
2015-01-06	22.71	22.87	21.62	22.05	475516
2015-01-07	22.27	22.27	21.81	21.97	283393
2015-01-08	22.22	22.83	22.04	22.52	246260
2015-01-09	22.59	22.59	22.04	22.34	219730
2015-01-12	22.27	22.39	21.67	21.87	302433
2015-01-13	22.04	22.23	21.48	21.86	216369
2015-01-14	21.55	21.64	20.59	21.43	331511
2015-01-15	21.62	21.75	20.81	20.84	295874
2015-01-16	20.71	21.05	20.50	21.00	346460
2015-01-20	20.97	20.99	20.14	20.90	362102
2015-01-21	20.93	21.04	20.44	20.79	569440
2015-01-22	20.96	21.33	20.89	21.33	1473235
2015-01-23	21.33	21.64	21.03	21.42	230348
2015-01-26	21.37	21.81	21.12	21.62	222372
2015-01-27	21.43	21.79	21.06	21.38	490283
2015-01-28	21.48	21.50	20.75	20.99	509706
2015-01-29	21.00	21.28	20.41	21.04	437183
2015-01-30	20.83	21.43	20.72	21.14	239218
2015-02-02	21.22	21.32	20.89	21.26	341773
2015-02-03	22.52	23.64	22.28	22.91	2842166
2015-02-04	22.59	23.10	20.22	21.38	2775260
2015-02-05	21.82	21.87	20.67	21.21	1203722
2015-02-06	21.12	22.00	21.06	21.83	1310772
2015-02-09	21.81	21.87	20.89	21.21	754075
2015-02-10	21.36	21.36	20.50	20.99	735758
2015-02-11	20.89	21.44	20.56	21.32	595098
2015-02-12	21.46	22.36	21.43	22.19	823324
2015-02-13	22.20	23.06	22.19	22.59	819736
2015-02-17	22.55	22.64	22.16	22.19	405036
2015-02-18	22.01	22.22	21.73	22.06	379933
2015-02-19	21.86	23.03	21.68	22.75	763861
2015-02-20	22.69	22.80	21.66	22.49	482639
2015-02-23	22.34	22.41	21.66	22.28	395504
2015-02-24	22.36	22.69	22.06	22.11	437764
2015-02-25	22.04	22.17	21.56	21.79	519420
2015-02-26	21.72	21.81	20.83	21.30	833407
2015-02-27	21.43	21.80	21.22	21.64	1090861
2015-03-02	21.56	21.65	21.05	21.48	671345
2015-03-03	21.33	21.55	20.26	20.55	721661
2015-03-04	20.48	20.80	20.17	20.62	722495
2015-03-05	20.36	20.62	19.70	20.10	1539078
2015-03-06	20.38	20.56	19.41	19.61	1416523
2015-03-09	19.84	20.25	19.75	19.99	753174
2015-03-10	19.75	20.39	19.75	20.00	739938
2015-03-11	19.94	20.12	19.84	19.99	482121
2015-03-12	20.09	20.52	20.06	20.29	596050
2015-03-13	20.19	20.60	20.05	20.46	745171
2015-03-16	20.47	20.56	19.92	20.27	771005
2015-03-17	20.15	20.21	19.92	20.10	874339
2015-03-18	20.02	20.55	19.89	20.35	572375
2015-03-19	20.30	20.40	20.11	20.23	427148
2015-03-20	20.32	20.49	20.06	20.28	610739
2015-03-23	20.16	20.96	20.05	20.90	583949
2015-03-24	20.97	21.11	20.58	21.01	563601
2015-03-25	21.15	21.96	20.98	21.38	704384
2015-03-26	21.45	21.45	20.96	21.02	451233
2015-03-27	20.95	21.05	20.36	20.43	440914
2015-03-30	20.46	20.66	20.41	20.48	274908
2015-03-31	20.30	20.40	19.88	20.33	568271
2015-04-01	20.33	20.63	20.10	20.60	314463
2015-04-02	20.50	20.87	20.25	20.30	277034
2015-04-06	20.30	21.32	20.30	21.25	490973
2015-04-07	21.25	21.46	21.02	21.04	202774
2015-04-08	20.98	21.18	20.75	21.00	202248
2015-04-09	20.93	21.49	20.93	21.35	169958
2015-04-10	21.41	21.59	21.21	21.26	227173
2015-04-13	21.27	21.46	21.15	21.40	130356
2015-04-14	21.50	22.29	21.40	22.24	442836
2015-04-15	22.39	22.61	22.17	22.48	330215
2015-04-16	22.39	22.52	21.77	22.02	375783
2015-04-17	21.87	22.02	21.63	21.79	308444
2015-04-20	21.78	21.90	21.60	21.68	302182
2015-04-21	21.64	21.77	20.91	21.02	562465
2015-04-22	21.01	21.21	20.71	20.86	330963
2015-04-23	20.90	21.10	20.78	21.00	326341
2015-04-24	21.03	21.45	20.76	20.96	319228
2015-04-27	21.05	21.52	20.89	21.23	303073
2015-04-28	21.19	21.49	21.19	21.48	178210
2015-04-29	21.37	21.95	21.22	21.41	314494
2015-04-30	21.28	21.40	20.89	20.95	284363
2015-05-01	20.95	21.29	20.91	21.05	426351
2015-05-04	21.10	21.47	20.90	21.02	378462
2015-05-05	21.12	21.52	20.42	20.54	413681
2015-05-06	20.75	20.88	20.38	20.64	568623
2015-05-07	19.86	20.23	18.95	19.31	1299683
2015-05-08	19.41	19.46	18.50	18.83	999226
2015-05-11	18.71	18.78	18.00	18.01	617107
2015-05-12	18.06	18.94	18.00	18.88	737690
2015-05-13	19.56	19.58	18.39	18.43	809372
2015-05-14	18.18	19.04	18.16	18.57	749312
2015-05-15	18.62	18.78	18.17	18.69	515789
2015-05-18	18.63	18.71	18.43	18.58	295687
2015-05-19	18.44	18.59	17.90	18.24	792966
2015-05-20	18.21	18.36	17.96	17.97	404611
2015-05-21	18.04	18.10	17.75	17.83	311104
2015-05-22	17.75	17.89	17.39	17.42	620276
2015-05-26	17.29	17.38	16.97	17.19	662034
2015-05-27	17.29	17.41	17.02	17.13	580415
2015-05-28	17.07	17.15	16.89	17.05	292034
2015-05-29	17.03	17.11	16.65	16.86	443802
2015-06-01	16.87	16.96	16.42	16.63	574398
2015-06-02	16.63	17.58	16.63	17.43	496118
2015-06-03	17.50	17.76	17.34	17.66	409962
2015-06-04	17.57	17.84	17.07	17.26	512700
2015-06-05	17.21	17.42	17.02	17.22	724741
2015-06-08	17.31	17.34	16.52	16.75	559226
2015-06-09	16.79	16.88	16.59	16.68	416442
2015-06-10	16.83	17.05	16.81	16.91	315328
2015-06-11	16.92	17.03	16.76	16.88	241693
2015-06-12	16.80	16.93	16.76	16.80	353672
2015-06-15	16.62	16.76	16.33	16.73	542493
2015-06-16	16.69	17.00	16.50	16.80	592832
2015-06-17	16.88	17.00	16.52	16.73	325307
2015-06-18	16.73	17.03	16.67	16.93	393794
2015-06-19	16.91	17.16	16.79	17.12	583358
2015-06-22	17.21	17.26	16.68	16.91	539704
2015-06-23	16.88	16.96	16.61	16.70	435403
2015-06-24	16.64	17.02	16.53	16.93	418563
2015-06-25	16.98	16.98	16.13	16.24	827314
2015-06-26	16.23	16.24	15.45	15.68	1181138
2015-06-29	15.59	15.66	14.94	15.06	913820
2015-06-30	15.22	15.22	14.43	14.63	1272744
2015-07-01	14.70	14.76	14.33	14.52	656766
2015-07-02	14.59	14.64	14.39	14.45	435890
2015-07-06	14.22	14.22	13.80	13.91	601702
2015-07-07	13.87	13.88	13.52	13.83	1393008
2015-07-08	13.69	13.82	12.93	13.11	901158
2015-07-09	13.36	13.47	13.06	13.07	621238
2015-07-10	13.16	13.44	13.05	13.44	469888
2015-07-13	13.50	13.97	13.42	13.91	402014
2015-07-14	13.90	14.61	13.84	14.49	681618
2015-07-15	14.44	14.51	13.61	13.68	606607
2015-07-16	13.57	13.70	13.02	13.19	600014
2015-07-17	13.18	13.18	12.73	12.81	893478
2015-07-20	12.77	12.77	12.04	12.59	2750693
2015-07-21	12.54	12.65	12.17	12.21	599644
2015-07-22	12.15	12.22	11.41	11.50	1011149
2015-07-23	11.59	11.71	11.38	11.49	1261496
2015-07-24	11.46	11.51	10.75	10.88	677740
2015-07-27	10.76	11.02	10.49	10.69	804359
2015-07-28	10.75	10.91	10.47	10.83	695210
2015-07-29	10.87	11.50	10.67	11.05	1012858
2015-07-30	10.99	11.21	10.66	10.76	606994
2015-07-31	10.78	11.09	10.70	10.98	395118
2015-08-03	10.94	11.08	10.68	10.76	742613
2015-08-04	10.76	11.21	10.76	10.82	974515
2015-08-05	10.11	11.85	10.11	11.00	1989223
2015-08-06	10.79	11.03	9.97	10.83	1922955
2015-08-07	10.71	11.18	10.54	10.58	733488
2015-08-10	10.60	11.42	10.26	10.58	1196491
2015-08-11	10.40	10.49	10.02	10.19	655325
2015-08-12	10.01	10.10	9.47	9.62	982000
2015-08-13	9.55	9.63	8.96	9.14	1113541
2015-08-14	9.08	9.41	9.07	9.22	770202
2015-08-17	8.85	8.92	8.54	8.83	1467041
2015-08-18	8.77	9.00	8.12	8.15	942363
2015-08-19	8.15	8.20	7.60	8.03	1915638
2015-08-20	8.06	8.33	8.00	8.12	1371764
2015-08-21	8.03	8.11	7.78	7.93	1308900
2015-08-24	7.46	7.99	7.21	7.45	1057163
2015-08-25	7.75	7.75	7.04	7.12	1048398
2015-08-26	7.28	7.28	7.05	7.17	675126
2015-08-27	7.25	7.76	7.21	7.61	1336432
2015-08-28	7.63	8.06	7.53	7.72	1592298
2015-08-31	7.74	8.37	7.52	8.05	1861458
2015-09-01	7.80	7.99	7.29	7.36	1197546
2015-09-02	7.50	7.61	7.08	7.20	1273265
2015-09-03	7.25	7.50	7.10	7.25	1473528
2015-09-04	7.10	7.19	6.72	6.91	780043
2015-09-08	7.00	7.22	6.88	7.00	754923
2015-09-09	7.10	7.18	6.81	6.91	921794
2015-09-10	6.88	6.92	6.59	6.80	708648
2015-09-11	6.73	6.76	6.49	6.53	999197
2015-09-14	6.48	6.51	6.19	6.50	723304
2015-09-15	6.56	6.71	6.40	6.42	742735
2015-09-16	6.40	6.91	6.40	6.75	627550
2015-09-17	6.73	6.76	6.39	6.43	872840
2015-09-18	6.24	6.32	5.99	6.23	1435861
2015-09-21	6.23	6.38	6.10	6.18	968333
2015-09-22	6.01	6.08	5.72	5.84	1734216
2015-09-23	5.90	5.90	5.11	5.42	2577531
2015-09-24	5.33	5.38	5.16	5.30	954915
2015-09-25	5.35	5.52	5.16	5.30	1395143
2015-09-28	5.20	5.31	4.07	4.08	4152588
2015-09-29	4.16	4.29	3.91	4.20	2836516
2015-09-30	4.23	4.37	4.10	4.37	1947335
2015-10-01	4.41	4.68	4.13	4.16	1654146
2015-10-02	4.14	4.79	4.03	4.70	2024073
2015-10-05	4.79	5.45	4.73	5.43	2295902
2015-10-06	5.47	7.69	5.45	6.98	4993937
2015-10-07	7.01	7.40	6.26	6.61	2478694
2015-10-08	7.19	8.60	7.17	7.66	3454633
2015-10-09	7.75	7.76	7.18	7.41	1807195
2015-10-12	7.43	7.50	6.66	6.68	1226773
2015-10-13	6.48	7.27	6.44	6.88	1325631
2015-10-14	6.89	7.41	6.77	7.38	940443
2015-10-15	7.37	7.56	6.78	7.54	798946
2015-10-16	7.55	7.55	6.76	7.11	842511
2015-10-19	6.99	7.19	6.77	6.89	534439
2015-10-20	6.84	7.40	6.80	7.16	667600
2015-10-21	7.16	7.16	6.78	6.98	688664
2015-10-22	7.08	7.27	6.64	6.84	992202
2015-10-23	6.84	7.16	6.62	6.74	1059844
2015-10-26	6.75	6.75	6.44	6.52	611234
2015-10-27	6.41	6.46	6.08	6.20	1238238
2015-10-28	6.22	7.03	6.01	6.65	1498851
2015-10-29	6.58	6.78	6.54	6.68	452943
2015-10-30	6.71	6.71	6.13	6.21	813595
2015-11-02	6.16	6.86	6.11	6.65	1022240
2015-11-03	6.62	7.19	6.57	6.98	1258811
2015-11-04	7.00	7.14	6.41	6.46	1204780
2015-11-05	6.43	6.47	5.46	5.53	3301493
2015-11-06	5.40	5.77	5.04	5.62	1486498
2015-11-09	5.61	5.95	5.32	5.84	1419257
2015-11-10	5.81	5.88	5.47	5.58	794405
2015-11-11	5.59	5.62	5.13	5.18	1665973
2015-11-12	4.72	4.99	4.46	4.91	2083496
2015-11-13	4.86	5.59	4.72	5.54	1459863
2015-11-16	5.54	5.70	5.19	5.38	1030143
2015-11-17	5.37	5.38	5.10	5.21	979341
2015-11-18	5.28	5.62	5.22	5.42	1249802
2015-11-19	5.38	5.59	5.37	5.51	616179
2015-11-20	5.55	5.65	4.50	4.62	1973899
2015-11-23	4.63	5.38	4.57	5.21	1258808
2015-11-24	5.20	5.29	5.04	5.12	1100569
2015-11-25	5.08	5.47	5.01	5.43	710816
2015-11-27	5.37	5.44	5.13	5.24	242314
2015-11-30	5.28	5.86	5.21	5.82	1389694
2015-12-01	5.80	6.23	5.75	6.12	992386
2015-12-02	6.06	6.18	5.68	5.86	811947
2015-12-03	5.90	6.23	5.90	6.05	730244
2015-12-04	5.98	6.08	5.56	5.61	713512
2015-12-07	5.48	5.48	4.40	4.50	2005635
2015-12-08	4.45	4.61	4.20	4.24	1518129
2015-12-09	4.27	4.56	4.12	4.25	1091054
2015-12-10	4.22	4.39	4.22	4.27	581299
2015-12-11	4.18	4.21	3.89	3.99	2216594
2015-12-14	3.95	3.99	3.20	3.21	3171925
2015-12-15	3.29	3.41	3.20	3.21	1395918
2015-12-16	3.22	3.37	3.13	3.34	1361756
2015-12-17	3.34	3.38	2.98	3.00	1871719
2015-12-18	3.10	3.80	3.07	3.66	3776563
2015-12-21	3.65	3.83	3.52	3.55	2541036
2015-12-22	3.59	4.12	3.51	4.07	1491158
2015-12-23	4.15	4.98	4.15	4.90	1682757
2015-12-24	4.90	4.94	4.64	4.77	469862
2015-12-28	4.70	4.78	4.22	4.44	823641
2015-12-29	4.49	4.83	4.49	4.57	706390
2015-12-30	4.46	4.64	4.12	4.17	1007314
2015-12-31	4.14	4.33	3.87	3.91	878194
2016-01-04	3.86	4.21	3.75	4.18	1109782
2016-01-05	4.18	4.29	4.00	4.20	437336
2016-01-06	4.08	4.09	3.92	4.04	889031
2016-01-07	3.91	3.92	3.62	3.64	1350411
2016-01-08	3.71	4.04	3.66	4.04	1014760
2016-01-11	4.02	4.13	3.46	3.57	1708101
2016-01-12	3.66	3.70	3.41	3.43	975329
2016-01-13	3.44	3.56	3.08	3.09	1774185
2016-01-14	3.11	3.39	2.92	3.30	1367330
2016-01-15	3.15	3.36	2.99	3.34	1266282
2016-01-19	3.37	3.43	2.82	3.00	2028210
2016-01-20	2.87	3.65	2.79	3.64	2074096
2016-01-21	3.54	3.74	3.26	3.65	1272905
2016-01-22	3.79	4.12	3.61	3.87	1076349
2016-01-25	3.86	4.00	3.48	3.56	813602
2016-01-26	3.56	3.73	3.34	3.55	508833
2016-01-27	3.52	3.83	3.42	3.63	687791
2016-01-28	3.73	3.77	3.31	3.32	591253
2016-01-29	3.32	3.60	3.30	3.57	1088793
2016-02-01	3.50	3.60	3.31	3.50	911922
2016-02-02	3.41	3.47	3.21	3.24	941951
2016-02-03	3.31	3.42	3.08	3.38	729334
2016-02-04	3.44	3.88	3.35	3.88	1493313
2016-02-05	3.84	4.00	3.64	3.67	863230
2016-02-08	3.62	3.62	3.30	3.44	680464
2016-02-09	3.39	3.42	3.18	3.31	939554
2016-02-10	3.36	3.52	3.21	3.41	1015448
2016-02-11	3.42	3.42	3.11	3.18	825880
2016-02-12	3.14	3.39	3.09	3.16	582460
2016-02-16	3.22	3.27	3.03	3.20	649964
2016-02-17	3.24	3.84	3.23	3.73	1752780
2016-02-18	3.73	3.79	3.48	3.51	905364
2016-02-19	3.46	3.55	3.27	3.33	612926
2016-02-22	3.41	3.71	3.41	3.51	988851
2016-02-23	3.48	3.66	3.16	3.21	975062
2016-02-24	3.02	4.15	2.99	3.80	3648058
2016-02-25	3.83	4.56	3.75	4.37	2923200
2016-02-26	4.42	4.87	4.37	4.71	1617652
2016-02-29	4.79	5.53	4.77	5.18	2440901
2016-03-01	5.25	5.31	4.64	4.93	1460016
2016-03-02	4.90	5.44	4.82	5.40	1661292
2016-03-03	5.39	6.01	5.39	5.87	1846540
2016-03-04	5.95	6.16	5.37	5.49	1585999
2016-03-07	5.42	6.87	5.41	6.65	2474378
2016-03-08	6.62	6.65	5.62	5.76	2101646
2016-03-09	5.87	6.12	5.34	6.09	951254
2016-03-10	6.04	6.13	5.61	5.82	619520
2016-03-11	5.93	6.01	5.67	5.80	662528
2016-03-14	5.86	5.89	5.54	5.75	689919
2016-03-15	5.49	5.67	5.28	5.35	866106
2016-03-16	5.53	5.54	5.04	5.25	1248377
2016-03-17	5.29	5.92	5.24	5.78	2155170
2016-03-18	5.94	6.34	5.83	6.30	2775018
2016-03-21	6.25	6.28	5.94	6.26	753689
2016-03-22	6.09	6.33	5.99	6.24	971222
2016-03-23	6.10	6.24	5.60	5.75	599334
2016-03-24	5.57	5.82	5.50	5.78	355745
2016-03-28	5.83	5.90	5.57	5.77	529180
2016-03-29	5.72	6.23	5.58	6.05	876796
2016-03-30	6.12	6.69	6.11	6.63	1438663
2016-03-31	6.61	6.64	6.32	6.39	1063854
2016-04-01	6.30	7.01	6.22	6.85	1790693
2016-04-04	6.85	7.28	6.64	6.82	1009338
2016-04-05	6.71	7.07	6.44	6.79	994788
2016-04-06	6.29	6.64	6.17	6.60	1281325
2016-04-07	6.60	6.68	5.90	6.04	1533150
2016-04-08	6.15	6.44	5.91	6.06	1360224
2016-04-11	6.11	6.55	6.02	6.33	686471
2016-04-12	6.30	6.66	6.26	6.61	745824
2016-04-13	6.71	6.82	6.51	6.73	865648
2016-04-14	6.82	6.82	6.33	6.66	550492
2016-04-15	6.60	6.80	6.35	6.68	688731
2016-04-18	6.58	6.81	6.47	6.70	636828
2016-04-19	6.84	7.11	6.83	7.05	1010244
2016-04-20	7.02	7.57	6.90	7.50	2339502
2016-04-21	7.55	8.20	7.18	7.75	1918353
2016-04-22	7.71	8.05	7.48	7.72	967633
2016-04-25	7.69	7.76	7.14	7.28	941666
2016-04-26	7.32	7.60	7.21	7.45	774369
2016-04-27	7.43	7.73	7.26	7.48	712828
2016-04-28	7.48	8.15	7.41	7.69	1523091
2016-04-29	7.79	7.79	7.05	7.28	1691015
2016-05-02	7.37	7.38	6.99	7.21	1472034
2016-05-03	7.20	7.37	6.74	6.87	2348695
2016-05-04	6.83	7.22	6.80	6.98	1405153
2016-05-05	6.80	7.02	6.18	6.50	1874460
2016-05-06	6.50	6.68	6.29	6.52	804251
2016-05-09	6.27	6.36	5.35	5.38	1825579
2016-05-10	5.42	5.52	5.28	5.46	1276230
2016-05-11	5.45	5.84	5.38	5.43	892615
2016-05-12	5.46	5.62	5.04	5.06	842629
2016-05-13	5.06	5.32	5.03	5.17	758271
2016-05-16	5.27	5.37	4.96	5.04	778784
2016-05-17	5.03	5.23	4.81	4.87	1363223
2016-05-18	4.77	4.89	4.58	4.68	1422784
2016-05-19	4.60	4.76	4.48	4.51	943731
2016-05-20	4.54	4.64	4.36	4.48	855605
2016-05-23	4.48	5.02	4.45	4.89	1171619
2016-05-24	4.88	5.13	4.62	4.80	858493
2016-05-25	4.88	5.18	4.87	5.00	1057665
2016-05-26	5.14	5.19	4.64	4.69	1209779
2016-05-27	4.70	4.75	4.49	4.64	1177093
2016-05-31	4.75	4.77	4.57	4.63	1137531
2016-06-01	4.58	5.01	4.42	4.96	1712950
2016-06-02	4.88	5.21	4.73	5.17	1047669
2016-06-03	5.25	5.29	4.95	5.24	857863
2016-06-06	5.23	5.60	5.20	5.35	1411756
2016-06-07	5.35	5.40	5.12	5.20	1200582
2016-06-08	5.30	5.60	5.23	5.38	1371497
2016-06-09	5.31	5.48	4.96	5.08	1406422
2016-06-10	5.04	5.16	4.61	4.70	1719615
2016-06-13	4.69	5.01	4.67	4.80	725306
2016-06-14	4.77	4.89	4.46	4.66	639773
2016-06-15	4.69	4.90	4.57	4.61	596589
2016-06-16	4.57	4.58	4.17	4.33	1459724
2016-06-17	4.36	4.99	4.36	4.70	2046693
2016-06-20	4.78	4.86	4.69	4.74	1285434
2016-06-21	4.72	4.72	4.37	4.52	1508948
2016-06-22	4.59	4.68	4.26	4.27	1250088
2016-06-23	4.38	4.97	4.36	4.90	2771819
2016-06-24	4.52	4.65	4.42	4.56	1229685
2016-06-27	4.45	4.46	3.84	3.92	1942296
2016-06-28	4.07	4.39	4.05	4.21	674694
2016-06-29	4.32	4.47	4.17	4.46	797929
2016-06-30	4.51	4.51	4.22	4.41	1043980
2016-07-01	4.41	4.79	4.41	4.72	821727
2016-07-05	4.58	4.65	4.17	4.42	958286
2016-07-06	4.40	4.59	4.25	4.55	772007
2016-07-07	4.57	4.67	4.34	4.56	1192555
2016-07-08	4.65	5.06	4.64	5.05	918231
2016-07-11	5.08	5.37	4.98	5.35	1419350
2016-07-12	5.49	6.10	5.42	5.94	1827919
2016-07-13	6.01	6.25	5.87	6.19	1396686
2016-07-14	6.29	6.54	6.20	6.51	1656092
2016-07-15	6.56	6.71	6.27	6.70	1448484
2016-07-18	6.61	7.03	6.12	7.02	2147715
2016-07-19	6.92	7.11	6.60	6.69	1576277
2016-07-20	6.80	6.80	6.34	6.67	1225959
2016-07-21	6.71	7.04	6.67	6.84	1342699
2016-07-22	6.75	6.81	6.57	6.67	838096
2016-07-25	6.64	6.64	6.41	6.49	684671
2016-07-26	6.50	6.83	6.30	6.77	915448
2016-07-27	6.85	6.98	6.66	6.84	1017064
2016-07-28	6.81	6.85	6.41	6.43	951917
2016-07-29	6.40	6.59	6.27	6.49	988440
2016-08-01	6.49	6.49	6.18	6.24	598643
2016-08-02	6.27	6.48	6.10	6.13	474243
2016-08-03	6.05	6.53	6.00	6.44	1193244
2016-08-04	6.85	7.22	6.39	6.55	1701579
2016-08-05	6.58	6.87	6.49	6.83	1125993
2016-08-08	6.82	7.39	6.76	7.30	1664391
2016-08-09	7.29	7.79	7.17	7.79	1386217
2016-08-10	7.82	7.87	7.53	7.74	926165
2016-08-11	7.80	7.94	7.70	7.88	755858
2016-08-12	7.85	7.98	7.42	7.66	861637
2016-08-15	7.77	8.37	7.77	8.36	1108469
2016-08-16	8.45	8.45	8.10	8.14	981798
2016-08-17	8.05	8.20	7.79	8.15	709207
2016-08-18	8.18	8.47	8.09	8.45	519834
2016-08-19	8.36	8.42	8.23	8.40	441808
2016-08-22	8.28	8.47	8.17	8.45	417517
2016-08-23	8.51	9.07	8.50	8.85	1135253
2016-08-24	8.87	8.95	8.56	8.58	797444
2016-08-25	8.56	8.82	8.51	8.77	446853
2016-08-26	8.84	9.13	8.52	8.65	677747
2016-08-29	8.67	9.45	8.57	9.43	1081863
2016-08-30	9.44	9.92	9.36	9.61	1298603
2016-08-31	9.53	9.58	8.87	9.13	1034177
2016-09-01	9.18	9.25	8.77	8.96	636758
2016-09-02	9.11	9.34	9.04	9.22	546398
2016-09-06	9.31	9.59	8.98	9.08	571894
2016-09-07	9.04	9.21	8.89	9.14	553776
2016-09-08	9.39	9.39	9.03	9.20	549066
2016-09-09	9.02	9.02	8.20	8.46	710135
2016-09-12	8.20	8.64	8.13	8.56	516520
2016-09-13	8.23	8.41	7.65	7.99	787106
2016-09-14	8.04	8.59	8.04	8.50	616208
2016-09-15	8.36	8.74	8.26	8.50	685180
2016-09-16	8.42	8.89	8.41	8.78	887263
2016-09-19	8.86	9.00	8.78	8.92	658590
2016-09-20	9.01	9.05	8.57	8.62	366850
2016-09-21	8.88	9.03	8.67	8.88	633672
2016-09-22	9.11	9.24	8.96	9.03	999607
2016-09-23	9.00	9.22	8.90	9.19	832495
2016-09-26	9.11	9.29	8.86	8.89	457887
2016-09-27	8.77	9.50	8.77	9.34	761348
2016-09-28	9.46	9.70	9.14	9.55	811197
2016-09-29	9.55	9.65	9.20	9.22	464850
2016-09-30	9.34	9.55	9.25	9.37	830384
2016-10-03	9.26	9.49	9.11	9.42	581696
2016-10-04	9.34	9.47	9.10	9.26	613252
2016-10-05	9.40	9.88	9.31	9.77	759998
2016-10-06	9.73	9.81	9.53	9.72	299900
2016-10-07	9.80	9.80	9.22	9.28	511532
2016-10-10	9.50	9.65	9.19	9.20	429446
2016-10-11	9.07	9.07	8.54	8.65	1019863
2016-10-12	8.65	8.67	8.33	8.43	585379
2016-10-13	8.20	8.39	7.86	8.22	809610
2016-10-14	8.33	8.49	7.82	8.04	822610
2016-10-17	8.01	8.58	7.87	8.45	698001
2016-10-18	8.65	9.09	8.57	8.89	1299358
2016-10-19	8.87	9.16	8.72	8.88	367620
2016-10-20	8.78	9.19	8.74	9.17	431838
2016-10-21	8.91	9.21	8.84	8.88	417742
2016-10-24	8.97	8.99	8.34	8.64	530662
2016-10-25	8.71	8.77	8.43	8.57	369826
2016-10-26	8.40	8.64	8.28	8.45	398912
2016-10-27	8.54	8.54	8.27	8.35	322427
2016-10-28	8.35	8.82	8.35	8.49	435447
2016-10-31	8.50	8.60	8.08	8.10	504310
2016-11-01	8.18	8.28	7.86	8.03	695665
2016-11-02	8.00	8.10	7.40	7.56	1227275
2016-11-03	7.79	9.09	7.78	8.28	1641868
2016-11-04	8.35	9.24	8.24	8.92	1968512
2016-11-07	9.30	9.50	9.14	9.41	2120564
2016-11-08	9.31	9.93	9.26	9.65	1817057
2016-11-09	9.53	9.86	9.25	9.55	1287157
2016-11-10	9.95	9.99	9.48	9.50	2097628
2016-11-11	9.50	9.85	9.34	9.77	1199372
2016-11-14	9.78	10.00	9.41	9.60	1188519
2016-11-15	9.62	10.72	9.60	10.67	2048359
2016-11-16	10.76	11.03	10.27	10.35	1540058
2016-11-17	10.21	10.33	9.39	9.93	1183302
2016-11-18	9.93	10.31	9.82	10.27	794398
2016-11-21	11.22	11.22	10.31	11.00	1604089
2016-11-22	11.10	11.10	10.80	10.92	1911293
2016-11-23	10.80	11.15	10.56	11.12	1459881
2016-11-25	11.16	11.31	10.84	11.03	361873
2016-11-28	11.04	11.16	10.86	11.00	1014537
2016-11-29	10.85	11.38	10.80	11.38	1102673
2016-11-30	11.59	11.78	11.32	11.34	1575401
2016-12-01	11.49	11.50	10.75	10.90	1082935
2016-12-02	10.89	10.99	10.39	10.92	1025511
2016-12-05	11.04	11.36	10.94	11.13	1034121
2016-12-06	11.13	11.28	11.00	11.22	626786
2016-12-07	11.24	11.31	10.98	11.06	598891
2016-12-08	11.10	11.82	11.10	11.70	1849027
2016-12-09	11.79	12.00	11.64	11.77	1014647
2016-12-12	11.82	11.93	11.36	11.69	978369
2016-12-13	11.78	12.03	11.38	11.66	978062
2016-12-14	11.58	11.78	11.36	11.36	1038072
2016-12-15	11.40	11.86	11.20	11.57	849762
2016-12-16	11.58	11.79	11.37	11.58	785966
2016-12-19	11.40	11.63	11.40	11.50	1105241
2016-12-20	11.53	11.60	11.36	11.50	538109
2016-12-21	11.51	11.58	11.28	11.45	537600
2016-12-22	11.49	11.49	10.67	10.76	848257
2016-12-23	10.76	11.01	10.57	10.81	530504
2016-12-27	10.81	11.02	10.69	10.70	357103
2016-12-28	10.77	10.89	10.56	10.66	512507
2016-12-29	10.65	10.74	10.21	10.33	648855
2016-12-30	10.43	10.49	10.20	10.31	670884
2017-01-03	10.50	11.15	10.41	11.13	1097852
2017-01-04	11.22	12.06	11.15	11.98	1924930
2017-01-05	11.97	12.00	11.30	11.55	1138434
2017-01-06	11.60	11.80	11.21	11.70	916678
2017-01-09	11.69	12.15	11.48	11.76	1047059
2017-01-10	11.82	12.44	11.60	12.36	1306218
2017-01-11	12.34	12.46	12.16	12.42	563087
2017-01-12	12.42	12.50	11.89	12.30	601148
2017-01-13	12.31	12.49	12.21	12.43	539796
2017-01-17	12.43	12.43	12.13	12.17	509092
2017-01-18	12.18	12.28	11.70	11.95	777815
2017-01-19	11.94	12.00	11.04	11.41	1073034
2017-01-20	11.49	11.89	11.40	11.78	719714
2017-01-23	11.78	11.91	11.47	11.73	486524
2017-01-24	11.90	12.49	11.90	12.40	885336
2017-01-25	12.50	12.59	12.32	12.53	501870
2017-01-26	12.47	12.60	12.24	12.46	519906
2017-01-27	12.43	12.43	12.13	12.24	307261
2017-01-30	12.12	12.12	11.73	12.08	434203
2017-01-31	11.97	12.65	11.74	12.52	2280845
2017-02-01	12.65	13.31	12.53	13.27	1837861
2017-02-02	13.28	13.33	13.05	13.17	1046482
2017-02-03	13.22	13.23	12.95	13.09	648138
2017-02-06	13.01	13.04	12.52	13.03	488185
2017-02-07	13.09	13.39	12.86	12.98	700434
2017-02-08	12.98	13.26	12.63	13.25	706947
2017-02-09	13.35	13.87	13.21	13.84	1104830
2017-02-10	13.91	14.10	13.64	13.99	1404166
2017-02-13	14.11	14.60	13.95	14.46	1248533
2017-02-14	14.40	14.62	14.22	14.41	744226
2017-02-15	14.26	14.53	14.15	14.29	792050
2017-02-16	14.29	14.64	14.19	14.28	506739
2017-02-17	14.22	14.47	14.19	14.42	978115
2017-02-21	17.88	19.79	17.43	19.47	6148298
2017-02-22	19.35	19.99	19.06	19.29	2550590
2017-02-23	19.00	19.30	17.95	18.07	2362242
2017-02-24	17.67	18.05	17.21	17.40	2135053
2017-02-27	17.70	18.61	17.55	18.10	2006808
2017-02-28	17.96	18.20	17.12	17.33	1378302
2017-03-01	17.90	18.26	17.68	18.06	1526409
2017-03-02	18.00	18.07	17.44	17.65	968357
2017-03-03	17.59	18.02	17.54	17.92	1190153
2017-03-06	17.52	17.82	17.36	17.67	927496
2017-03-07	17.63	17.84	17.40	17.80	1122426
2017-03-08	17.77	17.78	16.20	16.56	2096056
2017-03-09	16.38	16.79	15.98	16.09	1281885
2017-03-10	16.28	16.64	15.85	16.00	912686
2017-03-13	16.13	16.25	15.74	16.18	866872
2017-03-14	15.89	16.02	15.44	15.98	782744
2017-03-15	16.47	16.54	15.93	16.47	1058558
2017-03-16	16.98	16.98	16.30	16.55	653417
2017-03-17	16.75	17.08	16.63	16.86	1960846
2017-03-20	16.85	17.37	16.78	17.20	1047938
2017-03-21	17.02	17.34	16.60	16.87	2050795
2017-03-22	16.77	16.83	16.09	16.50	1299751
2017-03-23	16.50	16.88	16.40	16.66	852198
2017-03-24	16.73	17.01	16.00	16.35	748524
2017-03-27	15.91	16.52	15.51	16.50	604271
2017-03-28	16.47	17.46	16.47	17.24	1037194
2017-03-29	17.27	18.04	17.14	17.66	1043048
2017-03-30	17.72	18.56	17.61	18.49	2053364
2017-03-31	18.28	18.85	18.23	18.45	820873
2017-04-03	18.48	18.51	17.37	17.92	585242
2017-04-04	17.93	18.04	17.61	17.74	739148
2017-04-05	18.07	18.34	17.38	17.63	1028153
2017-04-06	17.69	17.79	17.27	17.74	559782
2017-04-07	17.59	17.79	17.30	17.34	531509
2017-04-10	17.50	17.75	16.89	17.01	1027552
2017-04-11	17.04	17.22	16.50	16.91	838392
2017-04-12	16.75	16.76	16.24	16.26	746157
2017-04-13	16.26	16.87	15.87	15.93	835325
2017-04-17	16.06	16.14	15.52	15.71	671035
2017-04-18	15.66	16.00	15.39	15.80	787273
2017-04-19	15.87	16.05	15.50	15.54	908762
2017-04-20	15.84	16.53	15.71	16.20	1175041
2017-04-21	16.16	16.29	15.78	16.03	1372032
2017-04-24	16.56	17.17	16.45	16.97	1074278
2017-04-25	17.20	17.38	16.65	17.05	1213164
2017-04-26	16.80	17.37	16.61	17.07	1190295
2017-04-27	17.14	17.35	16.85	16.91	996128
2017-04-28	17.00	17.00	16.46	16.51	819060
2017-05-01	16.65	17.19	16.49	17.13	1328091
2017-05-02	17.16	17.29	16.57	16.85	1855765
2017-05-03	16.68	17.01	16.27	16.94	2615633
2017-05-04	15.70	16.50	15.19	15.81	5110838
2017-05-05	15.78	16.52	15.59	16.09	1564296
2017-05-08	15.80	16.22	15.80	16.12	1050105
2017-05-09	16.24	17.67	16.22	17.27	1582131
2017-05-10	17.27	18.12	17.27	18.07	1579095
2017-05-11	18.43	18.50	17.55	17.73	1185027
2017-05-12	17.65	18.64	17.56	18.56	1769336
2017-05-15	18.77	19.53	18.75	19.10	1237575
2017-05-16	19.23	19.29	18.96	19.19	880581
2017-05-17	18.73	19.30	18.39	18.47	1829477
2017-05-18	18.31	18.50	17.91	18.07	948247
2017-05-19	18.27	18.95	18.22	18.54	763484
2017-05-22	18.83	18.95	18.03	18.15	960175
2017-05-23	18.22	18.39	17.77	17.80	959376
2017-05-24	17.80	17.95	16.50	16.88	2640405
2017-05-25	17.04	17.15	16.32	16.56	1247637
2017-05-26	16.48	16.66	16.21	16.55	1113745
2017-05-30	16.66	16.66	15.70	15.78	1933778
2017-05-31	15.78	15.85	14.93	15.20	1789703
2017-06-01	15.24	15.50	15.02	15.37	1269276
2017-06-02	15.36	15.66	15.03	15.51	1281556
2017-06-05	15.32	15.54	15.18	15.20	973691
2017-06-06	15.06	15.29	14.50	14.54	2640559
2017-06-07	14.50	14.50	13.93	14.06	2189222
2017-06-08	14.06	14.56	13.62	14.16	1693716
2017-06-09	14.15	14.57	14.03	14.20	1036034
2017-06-12	14.16	14.50	13.87	14.36	1540978
2017-06-13	14.37	14.85	14.32	14.78	1384157
2017-06-14	14.94	15.13	14.22	14.40	1211155
2017-06-15	14.12	14.25	13.29	13.72	2196405
2017-06-16	13.58	13.80	13.35	13.59	1346870
2017-06-19	13.89	14.28	13.82	14.13	650283
2017-06-20	13.84	14.11	13.61	13.77	605568
2017-06-21	13.82	13.97	13.15	13.25	968152
2017-06-22	13.35	13.43	12.88	13.28	922518
2017-06-23	13.35	13.90	13.26	13.80	1489109
2017-06-26	13.64	14.01	13.26	13.77	1103070
2017-06-27	13.86	14.01	13.49	13.52	857093
2017-06-28	13.72	14.69	13.50	14.14	1347551
2017-06-29	14.25	14.52	13.49	13.74	1186716
2017-06-30	13.91	15.18	13.66	15.12	1546469
2017-07-03	15.19	15.46	15.09	15.25	658619
2017-07-05	15.28	15.59	14.83	15.47	1095247
2017-07-06	15.40	15.63	15.14	15.36	955453
2017-07-07	15.37	15.59	15.07	15.55	822661
2017-07-10	15.30	16.44	15.07	16.32	895282
2017-07-11	16.32	16.96	16.06	16.76	1107136
2017-07-12	16.96	17.34	16.81	16.97	1033223
2017-07-13	17.09	17.19	16.66	17.15	606208
2017-07-14	17.30	17.73	17.19	17.46	537317
2017-07-17	17.40	18.01	17.39	17.80	807023
2017-07-18	17.76	17.78	17.33	17.77	652408
2017-07-19	17.78	18.60	17.78	18.36	913069
2017-07-20	18.28	18.59	18.03	18.52	1312518
2017-07-21	18.59	19.12	18.31	19.08	1433521
2017-07-24	19.53	19.90	19.32	19.73	1793430
2017-07-25	19.83	20.20	19.38	20.16	1984359
2017-07-26	20.05	20.10	19.05	19.53	1902117
2017-07-27	19.60	19.80	18.94	19.31	899259
2017-07-28	19.22	19.55	19.05	19.42	1000404
2017-07-31	19.56	19.66	18.96	19.38	818624
2017-08-01	19.53	19.90	19.33	19.67	976423
2017-08-02	19.63	19.84	19.22	19.57	875204
2017-08-03	19.86	20.02	19.38	19.50	1864430
2017-08-04	19.63	19.92	19.56	19.90	1129167
2017-08-07	19.93	20.20	19.74	19.98	999650
2017-08-08	19.85	20.13	19.62	19.78	1657267
2017-08-09	20.77	21.00	19.46	19.63	1675113
2017-08-10	19.43	19.78	18.98	19.17	1698410
2017-08-11	18.66	19.82	18.66	19.69	1090494
2017-08-14	19.84	19.89	19.16	19.72	885013
2017-08-15	19.75	20.05	19.57	19.91	987750
2017-08-16	20.05	20.25	19.30	19.41	987594
2017-08-17	19.14	19.47	18.44	18.45	1332467
2017-08-18	18.31	18.93	18.18	18.54	801174
2017-08-21	18.46	18.63	18.21	18.51	775005
2017-08-22	19.01	19.53	19.00	19.27	1096660
2017-08-23	19.04	19.51	18.90	19.46	542080
2017-08-24	19.51	19.90	19.38	19.82	697509
2017-08-25	20.06	20.18	19.76	20.11	891159
2017-08-28	20.25	20.40	20.02	20.14	522119
2017-08-29	19.81	20.21	19.66	20.13	289216
2017-08-30	20.05	20.29	19.91	20.17	515699
2017-08-31	20.48	20.82	20.27	20.69	1062104
2017-09-01	20.75	21.15	20.55	21.06	680438
2017-09-05	21.17	21.22	20.61	21.00	964902
2017-09-06	21.12	21.16	20.50	20.85	806979
2017-09-07	20.88	22.17	20.88	21.96	1276804
2017-09-08	21.78	22.43	21.50	22.43	1203842
2017-09-11	22.47	23.06	22.43	22.85	1106965
2017-09-12	22.80	23.26	22.72	23.24	1065725
2017-09-13	23.23	23.39	23.04	23.32	1034422
2017-09-14	23.13	23.35	22.38	22.58	1510636
2017-09-15	22.64	23.27	22.39	22.96	1332837
2017-09-18	22.96	23.50	22.62	23.49	958307
2017-09-19	23.50	23.52	23.20	23.37	986432
2017-09-20	23.39	23.39	21.33	21.92	3156264
2017-09-21	21.93	22.51	21.79	22.34	785489
2017-09-22	22.04	22.53	21.79	21.95	810242
2017-09-25	21.92	22.65	21.89	22.06	785638
2017-09-26	22.26	22.26	21.90	21.93	554357
2017-09-27	22.08	22.34	21.26	21.50	1293292
2017-09-28	21.52	21.55	20.63	20.79	1681527
2017-09-29	20.80	21.16	20.34	21.10	1307128
2017-10-02	21.03	21.90	21.03	21.59	978454
2017-10-03	21.00	22.90	20.65	22.90	3299402
2017-10-04	23.18	24.32	23.18	23.75	3494823
2017-10-05	23.93	25.26	23.34	24.86	14431155
2017-10-06	24.57	25.57	24.39	25.31	2265544
2017-10-09	25.18	25.75	24.90	25.49	55297663
2017-10-10	25.93	25.99	25.05	25.37	1450821
2017-10-11	25.48	26.21	25.22	26.18	1466637
2017-10-12	26.06	26.59	25.60	25.69	1649431
2017-10-13	26.48	26.81	26.15	26.36	2242365
2017-10-16	26.33	27.22	26.27	26.83	2015952
2017-10-17	26.76	27.25	26.67	26.77	804534
2017-10-18	26.78	26.90	26.25	26.58	957383
2017-10-19	26.35	26.71	25.71	26.59	974906
2017-10-20	26.94	27.00	25.75	26.33	1072132
2017-10-23	27.00	27.42	26.11	26.58	1339504
2017-10-24	26.89	27.49	26.85	27.25	1171749
2017-10-25	26.95	27.35	26.47	27.10	1024018
2017-10-26	27.17	27.37	26.58	27.14	1175008
2017-10-27	26.99	27.25	26.59	26.97	1424990
2017-10-30	26.85	27.30	26.09	26.18	1219186
2017-10-31	26.20	26.48	25.20	26.47	1651892
2017-11-01	26.90	26.98	25.79	25.87	1295909
2017-11-02	25.87	26.32	25.64	25.98	1017745
2017-11-03	25.87	25.94	25.50	25.80	1246166
2017-11-06	25.89	26.06	25.33	25.84	917973
2017-11-07	25.81	26.37	25.64	26.30	1667729
2017-11-08	26.08	26.83	25.44	26.74	1399121
2017-11-09	26.74	28.40	25.88	26.80	2587609
2017-11-10	26.94	28.37	26.64	26.66	2745866
2017-11-13	26.57	27.37	25.73	27.21	1258230
2017-11-14	26.95	27.41	26.30	26.69	907633
2017-11-15	26.26	26.35	25.28	25.84	1282998
2017-11-16	26.03	26.56	25.64	25.93	1198397
2017-11-17	25.72	26.43	25.38	26.29	1119027
2017-11-20	26.20	27.25	26.16	27.14	943269
2017-11-21	27.51	27.99	27.17	27.29	909925
2017-11-22	27.40	27.55	26.78	26.79	627298
2017-11-24	26.99	27.51	26.78	27.32	410317
2017-11-27	27.03	27.68	26.52	27.42	854686
2017-11-28	27.32	28.07	25.71	25.98	3357063
2017-11-29	26.04	26.55	22.91	23.49	5012423
2017-11-30	23.80	24.14	22.53	22.89	4236187
2017-12-01	22.95	24.61	22.65	24.47	2221836
2017-12-04	26.73	27.09	25.62	25.84	3062298
2017-12-05	25.32	26.27	25.03	18.75	1463869
2017-12-06	20.32	20.50	18.50	19.95	13183004
2017-12-07	19.44	20.45	19.33	19.95	5234784
2017-12-08	20.12	21.00	19.78	19.84	2154121
2017-12-11	19.87	20.40	19.66	19.98	1135526
2017-12-12	20.06	20.65	19.78	20.07	1356560
2017-12-13	20.09	20.54	20.09	20.31	1258234
2017-12-14	20.44	21.02	20.25	20.51	2278761
2017-12-15	20.47	20.99	19.71	20.02	2000976
2017-12-18	20.27	20.67	20.02	20.35	1843729
2017-12-19	20.29	20.29	19.34	19.58	2082953
2017-12-20	19.57	20.42	18.61	20.18	4730938
2017-12-21	20.27	20.27	19.45	20.00	1598832
2017-12-22	20.20	20.32	19.73	20.06	1198097
2017-12-26	20.14	20.43	19.80	20.27	478081
2017-12-27	20.19	20.60	20.19	20.41	646770
2017-12-28	20.53	20.88	20.21	20.86	922581
2017-12-29	20.98	20.98	20.38	20.51	1088383
2018-01-02	20.56	21.05	20.32	20.94	1802511
2018-01-03	21.00	21.49	20.88	21.22	1258914
2018-01-04	21.30	21.43	20.91	21.26	1187393
2018-01-05	21.34	21.40	20.83	21.03	904009
2018-01-08	21.09	21.34	20.75	20.85	636340
2018-01-09	20.91	21.04	20.71	20.92	996226
2018-01-10	20.91	21.10	20.15	20.72	1577061
2018-01-11	20.78	21.74	20.78	21.55	1812807
2018-01-12	21.63	21.85	21.44	21.50	1125652
2018-01-16	21.32	21.84	20.52	20.61	778805
2018-01-17	21.01	21.41	20.23	20.65	1571091
2018-01-18	20.49	20.70	20.11	20.30	958833
2018-01-19	20.25	21.51	20.25	21.36	1924267
2018-01-22	21.26	22.02	21.14	21.81	1117492
2018-01-23	22.02	22.15	21.69	21.88	1203343
2018-01-24	21.30	21.45	19.83	19.92	4236372
2018-01-25	20.06	20.07	18.89	19.12	3148107
2018-01-26	19.21	20.04	18.78	19.82	1736826
2018-01-29	19.86	20.19	19.53	19.80	1247850
2018-01-30	19.55	19.91	18.97	19.38	1108600
2018-01-31	19.46	19.83	19.21	19.63	1079023
2018-02-01	19.53	19.95	19.36	19.64	805527
2018-02-02	19.34	19.49	17.91	18.05	1781471
2018-02-05	17.88	19.13	17.60	17.89	1766511
2018-02-06	17.47	19.13	17.33	18.89	1524542
2018-02-07	19.08	20.41	18.93	19.70	1876429
2018-02-08	19.64	19.74	18.49	18.74	2848087
2018-02-09	19.01	19.39	17.31	19.16	2357653
2018-02-12	19.29	19.58	18.61	19.41	1110117
2018-02-13	19.32	19.89	19.12	19.46	1012921
2018-02-14	19.11	20.13	18.90	20.07	980182
2018-02-15	20.33	20.72	20.00	20.70	1206212
2018-02-16	20.58	21.68	20.47	20.97	2237147
2018-02-20	20.67	21.47	20.13	20.65	737887
2018-02-21	20.74	21.49	20.74	20.80	691685
2018-02-22	20.98	21.31	20.64	20.87	954327
2018-02-23	20.90	21.48	20.73	21.08	919816
2018-02-26	21.16	21.34	20.37	20.62	719246
2018-02-27	20.53	20.73	19.59	19.68	1096629
2018-02-28	19.61	19.78	18.26	18.28	1409384
2018-03-01	19.99	20.75	19.35	20.36	2868172
2018-03-02	20.24	20.29	18.46	19.79	1876455
2018-03-05	19.61	20.04	19.10	19.17	1201658
2018-03-06	19.47	20.17	19.06	20.00	1115821
2018-03-07	19.82	21.65	19.05	20.06	2229432
2018-03-08	20.04	20.14	19.44	19.67	718107
2018-03-09	19.79	20.14	19.50	20.09	680635
2018-03-12	20.23	20.84	20.09	20.19	1167959
2018-03-13	20.17	20.47	19.89	20.10	801747
2018-03-14	20.20	20.28	19.55	19.64	711799
2018-03-15	19.80	19.80	19.13	19.18	571640
2018-03-16	19.16	19.87	18.86	19.43	1041412
2018-03-19	19.28	19.54	18.93	19.21	579230
2018-03-20	19.31	19.31	18.56	18.73	1099417
2018-03-21	18.74	20.07	18.74	19.87	1524158
2018-03-22	19.62	20.22	18.96	18.99	874921
2018-03-23	18.85	19.00	18.23	18.23	1041599
2018-03-26	18.58	18.73	18.02	18.47	455184
2018-03-27	18.48	18.82	17.95	18.13	775881
2018-03-28	18.77	18.77	17.06	17.99	2044783
2018-03-29	18.06	18.80	17.82	18.44	1351516
2018-04-02	18.34	18.43	17.28	17.84	1143580
2018-04-03	18.00	18.18	17.42	17.75	1002069
2018-04-04	17.40	18.25	17.26	18.16	763332
2018-04-05	18.29	19.00	18.16	18.72	1237132
2018-04-06	18.43	18.72	18.10	18.17	762912
2018-04-09	18.17	18.70	18.02	18.23	501090
2018-04-10	18.65	19.20	18.49	19.01	515368
2018-04-11	18.93	19.28	18.88	19.00	472416
2018-04-12	19.00	19.23	18.82	19.08	449278
2018-04-13	19.27	19.53	19.09	19.50	577299
2018-04-16	19.70	19.70	19.14	19.54	460048
2018-04-17	19.73	20.33	19.59	20.11	1035225
2018-04-18	20.27	20.41	20.04	20.08	762667
2018-04-19	20.01	20.13	19.55	19.71	376355
2018-04-20	19.66	19.86	19.45	19.71	381492
2018-04-23	19.66	19.95	19.50	19.84	664610
2018-04-24	20.00	20.18	18.76	19.02	671954
2018-04-25	18.86	19.10	18.25	18.66	993602
2018-04-26	18.78	18.89	18.05	18.39	679352
2018-04-27	18.48	18.63	17.57	17.58	1373286
2018-04-30	17.60	17.82	17.17	17.18	913097
2018-05-01	17.20	17.33	16.70	17.17	1244150
2018-05-02	17.20	17.71	17.17	17.32	590187
2018-05-03	17.23	17.43	16.85	17.31	863433
2018-05-04	17.21	17.90	17.21	17.74	927235
2018-05-07	17.89	18.14	17.74	17.79	1048420
2018-05-08	17.66	17.88	17.25	17.33	1286568
2018-05-09	17.12	17.72	16.84	17.52	2537171
2018-05-10	18.19	19.16	17.50	17.57	2771849
2018-05-11	17.31	17.52	16.79	17.02	2689832
2018-05-14	17.00	17.39	17.00	17.34	1043779
2018-05-15	17.15	17.64	17.10	17.43	811974
2018-05-16	17.47	17.88	17.47	17.62	700566
2018-05-17	17.53	18.65	17.53	18.55	1804461
2018-05-18	18.65	18.97	18.31	18.40	1366981
2018-05-21	18.44	18.69	18.01	18.11	1291294
2018-05-22	18.11	18.98	18.10	18.27	1422573
2018-05-23	18.25	18.67	18.08	18.42	1290283
2018-05-24	18.32	18.54	18.05	18.30	806053
2018-05-25	18.20	18.31	17.90	18.26	661140
2018-05-29	18.02	18.61	18.02	18.13	777998
2018-05-30	18.24	18.52	18.23	18.32	536616
2018-05-31	18.31	18.44	17.96	18.37	1078456
2018-06-01	18.50	18.64	18.08	18.19	1103931
2018-06-04	18.32	18.72	18.21	18.63	785652
2018-06-05	18.62	18.90	18.44	18.54	696419
2018-06-06	18.60	18.71	18.43	18.64	761896
2018-06-07	18.60	18.85	18.51	18.64	537442
2018-06-08	18.47	19.07	18.45	18.91	748649
2018-06-11	18.87	19.85	18.83	19.71	1796129
2018-06-12	19.77	20.08	19.30	19.55	1069696
2018-06-13	19.70	20.30	19.30	19.92	2217961
2018-06-14	19.92	20.12	19.24	19.51	1498333
2018-06-15	19.33	20.25	19.19	20.13	1805566
2018-06-18	19.94	20.11	19.42	19.66	1478340
2018-06-19	19.32	20.00	18.72	19.42	1664828
2018-06-20	19.51	19.72	19.11	19.67	765440
2018-06-21	19.57	19.79	18.59	18.71	1494749
2018-06-22	18.85	20.10	18.68	20.00	3508902
2018-06-25	19.87	19.95	19.00	19.25	1705220
2018-06-26	19.33	19.60	18.93	19.10	866873
2018-06-27	19.12	20.00	18.93	19.53	2201714
2018-06-28	19.43	19.66	19.11	19.61	1471548
2018-06-29	19.68	20.38	19.53	19.68	1897495
2018-07-02	19.48	20.10	19.21	19.86	1481132
2018-07-03	19.97	20.18	19.78	19.87	799962
2018-07-05	20.07	20.37	19.37	19.57	1155793
2018-07-06	19.39	19.76	19.24	19.72	798455
2018-07-09	19.97	20.47	19.87	20.45	1221567
2018-07-10	20.49	21.04	19.55	20.47	3559814
2018-07-11	19.81	20.17	19.28	19.52	1384960
2018-07-12	19.66	20.08	19.56	19.59	900552
2018-07-13	19.46	19.77	19.20	19.30	811986
2018-07-16	19.34	19.87	17.92	18.46	2796708
2018-07-17	18.37	18.96	18.22	18.88	1039559
2018-07-18	18.89	19.45	18.80	19.39	1205434
2018-07-19	19.22	19.22	18.72	18.75	1329063
2018-07-20	18.75	18.85	18.52	18.75	1108188
2018-07-23	18.87	18.99	18.33	18.56	770154
2018-07-24	18.64	18.81	17.93	18.26	2475910
2018-07-25	18.14	18.41	17.75	18.37	1980054
2018-07-26	18.30	19.07	18.30	18.91	897973
2018-07-27	18.90	18.99	18.23	18.44	707077
2018-07-30	18.57	18.75	18.11	18.14	775857
2018-07-31	18.39	18.79	18.31	18.45	1096654
2018-08-01	18.49	18.87	18.28	18.57	1750173
2018-08-02	18.30	19.16	16.54	16.81	3311307
2018-08-03	16.76	17.62	16.50	16.95	2303090
2018-08-06	17.03	17.24	16.95	17.03	1159096
2018-08-07	17.13	17.55	16.96	17.17	1280322
2018-08-08	17.17	17.24	16.76	17.05	1314477
2018-08-09	17.07	17.10	16.75	16.88	1405173
2018-08-10	16.68	16.73	15.74	15.97	1612258
2018-08-13	16.04	16.04	14.75	14.86	2934072
2018-08-14	14.95	15.14	14.60	14.88	1253144
2018-08-15	14.65	14.65	13.50	14.13	2197802
2018-08-16	14.25	15.14	14.25	15.02	2395192
2018-08-17	14.88	15.43	14.88	15.31	1963136
2018-08-20	15.29	15.56	15.00	15.09	752469
2018-08-21	15.15	15.67	15.15	15.51	1577594
2018-08-22	15.67	15.79	15.35	15.51	1000751
2018-08-23	15.42	16.15	15.39	16.04	2325091
2018-08-24	16.13	16.31	15.86	15.92	831996
2018-08-27	15.89	16.74	15.89	16.50	1725183
2018-08-28	16.54	16.75	16.17	16.35	874373
2018-08-29	16.33	16.48	15.93	16.36	878102
2018-08-30	16.32	16.32	15.79	16.01	945627
2018-08-31	15.95	16.30	15.80	16.19	648723
2018-09-04	16.05	16.18	15.30	15.55	978942
2018-09-05	15.58	16.30	14.56	16.12	4373430
2018-09-06	16.03	16.12	15.52	15.64	917253
2018-09-07	15.54	15.54	14.98	15.21	1319684
2018-09-10	15.29	15.37	14.83	15.20	983897
2018-09-11	14.86	14.86	13.95	14.45	2169476
2018-09-12	14.52	14.70	13.33	13.48	2135153
2018-09-13	13.55	13.70	12.89	13.40	2752221
2018-09-14	13.36	13.41	12.80	13.05	2583242
2018-09-17	12.99	13.50	12.99	13.24	1237320
2018-09-18	13.30	13.43	13.13	13.17	733555
2018-09-19	13.22	13.48	13.18	13.38	659244
2018-09-20	13.51	13.94	13.40	13.70	901162
2018-09-21	13.73	13.80	13.38	13.43	993383
2018-09-24	13.34	13.36	12.41	12.91	1688775
2018-09-25	12.71	12.81	12.30	12.40	1994751
2018-09-26	12.38	12.85	12.25	12.30	1419174
2018-09-27	12.30	12.41	12.08	12.22	892262
2018-09-28	12.05	12.32	11.79	11.95	1491153
2018-10-01	11.99	12.67	11.63	12.41	1828296
2018-10-02	12.20	12.71	12.20	12.67	1037685
2018-10-03	12.74	13.24	12.52	12.88	1054841
2018-10-04	12.84	12.92	12.24	12.45	992489
2018-10-05	12.49	12.60	11.93	11.95	1185559
2018-10-08	11.89	12.20	11.42	12.14	2388199
2018-10-09	12.05	12.15	10.95	11.09	1237777
2018-10-10	10.94	11.89	10.75	11.70	3438709
2018-10-11	12.16	12.48	11.62	11.65	2061190
2018-10-12	11.86	12.04	11.60	11.90	1154247
2018-10-15	11.89	12.25	11.76	11.86	725556
2018-10-16	11.98	12.46	11.82	12.41	1367318
2018-10-17	12.40	12.50	12.25	12.39	834135
2018-10-18	12.29	12.46	12.09	12.34	1486869
2018-10-19	12.33	12.58	12.20	12.34	1553676
2018-10-22	12.38	12.45	11.78	12.20	1951852
2018-10-23	11.91	12.24	11.62	11.94	1333657
2018-10-24	11.94	12.05	10.89	10.90	2441338
2018-10-25	11.04	11.65	11.03	11.56	1259350
2018-10-26	11.34	11.43	10.92	11.31	2158964
2018-10-29	11.58	11.97	10.97	11.10	2603166
2018-10-30	11.05	11.55	10.90	11.44	1932242
2018-10-31	11.65	11.81	11.39	11.45	1346933
2018-11-01	11.75	12.30	11.50	12.17	1640823
2018-11-02	12.15	12.34	11.74	12.13	1382828
2018-11-05	12.15	12.20	11.76	11.92	1592540
2018-11-06	12.15	13.69	11.82	12.76	3401294
2018-11-07	12.90	13.08	12.11	13.05	2832316
2018-11-08	12.89	13.12	12.61	12.75	1684382
2018-11-09	12.54	12.69	12.17	12.54	1127414
2018-11-12	12.43	12.43	11.55	11.58	1517352
2018-11-13	11.62	11.98	11.30	11.43	1946616
2018-11-14	11.58	11.89	11.37	11.52	1269914
2018-11-15	11.44	11.84	11.44	11.68	1395405
2018-11-16	11.55	11.61	10.57	10.95	2953947
2018-11-19	10.71	11.23	10.60	10.62	1281921
2018-11-20	10.37	10.64	9.97	10.57	3313490
2018-11-21	10.66	11.54	10.66	11.04	1123939
2018-11-23	10.81	11.13	10.80	10.84	459767
2018-11-26	10.96	11.34	10.70	10.92	889179
2018-11-27	10.78	10.88	10.42	10.75	1128795
2018-11-28	10.84	10.92	10.33	10.58	1441565
2018-11-29	10.51	10.77	10.00	10.66	1232360
2018-11-30	10.57	10.85	10.39	10.58	820989
2018-12-03	10.83	11.12	10.65	10.92	832129
2018-12-04	10.92	11.14	9.97	10.01	993837
2018-12-06	9.34	9.42	6.46	7.69	14157108
2018-12-07	7.81	8.05	7.22	7.30	3513320
2018-12-10	7.28	7.68	7.02	7.05	3023307
2018-12-11	7.38	7.48	7.09	7.11	4801843
2018-12-12	7.21	7.85	7.21	7.74	2692238
2018-12-13	7.71	8.10	7.65	7.76	1691354
2018-12-14	7.75	7.81	7.36	7.49	1555509
2018-12-17	7.40	7.88	7.19	7.30	3172476
2018-12-18	7.33	7.68	7.33	7.44	1523358
2018-12-19	7.46	7.82	7.30	7.41	1878840
2018-12-20	7.35	7.58	6.91	7.30	1492499
2018-12-21	7.30	7.45	7.12	7.23	1873107
2018-12-24	7.06	7.37	6.95	7.15	554383
2018-12-26	7.22	7.78	6.99	7.76	1051413
2018-12-27	7.62	7.90	7.42	7.88	759716
2018-12-28	7.90	8.08	7.72	7.79	775145
2018-12-31	7.95	7.95	7.49	7.78	1270391
2019-01-02	7.62	8.32	7.62	8.31	860751
2019-01-03	8.21	8.34	7.97	8.16	1081717
2019-01-04	8.36	8.88	8.33	8.76	1244860
2019-01-07	8.84	9.18	8.60	9.06	1150484
2019-01-08	9.25	9.50	9.16	9.38	1897944
2019-01-09	9.47	9.54	9.19	9.48	1018260
2019-01-10	9.38	9.69	9.26	9.45	746801
2019-01-11	9.35	9.63	9.30	9.51	616396
2019-01-14	9.27	9.34	9.06	9.16	660386
2019-01-15	9.14	9.27	8.93	9.14	679763
2019-01-16	9.18	9.50	8.92	8.98	1771531
2019-01-17	8.92	9.22	8.89	9.00	2873719
2019-01-18	9.14	9.28	8.97	9.00	1266980
2019-01-22	8.91	8.91	8.57	8.72	1285484
2019-01-23	8.81	8.87	8.55	8.75	1008804
2019-01-24	8.84	9.04	8.62	8.73	674706
2019-01-25	8.91	9.08	8.87	8.96	1282916
2019-01-28	8.79	8.95	8.66	8.85	953914
2019-01-29	8.90	8.94	8.58	8.60	872992
2019-01-30	8.70	8.87	8.61	8.84	1485046
2019-01-31	8.75	8.99	8.66	8.76	961189
2019-02-01	8.79	9.19	8.71	9.18	1195172
2019-02-04	9.16	9.46	9.10	9.37	1349396
2019-02-05	9.38	9.48	9.29	9.37	856116
2019-02-06	9.36	9.45	9.03	9.18	746477
2019-02-07	9.04	9.10	8.68	8.97	686074
2019-02-08	8.87	9.00	8.72	9.00	564610
2019-02-11	9.01	9.11	8.86	8.92	467326
2019-02-12	9.81	10.83	9.78	10.56	4772432
2019-02-13	10.61	10.90	10.52	10.71	1362136
2019-02-14	10.67	10.97	10.64	10.80	1254653
2019-02-15	10.95	11.03	10.67	10.98	1239374
2019-02-19	10.90	11.13	10.66	11.09	1546475
2019-02-20	11.18	11.52	11.15	11.36	999893
2019-02-21	11.39	11.61	11.27	11.35	613061
2019-02-22	11.51	12.24	11.46	12.12	2133006
2019-02-25	12.22	12.38	11.82	12.00	1378028
2019-02-26	11.95	12.10	11.40	11.57	1947354
2019-02-27	11.53	12.05	11.37	12.02	1496438
2019-02-28	11.94	12.33	11.38	11.83	1809958
2019-03-01	11.95	12.33	11.60	11.63	892135
2019-03-04	11.67	11.81	11.45	11.73	867132
2019-03-05	11.78	11.82	11.44	11.55	731175
2019-03-06	11.58	11.62	11.35	11.49	893608
2019-03-07	11.78	12.02	11.32	11.97	944581
2019-03-08	11.68	12.16	11.55	12.05	1267057
2019-03-11	12.15	12.37	11.97	12.27	860067
2019-03-12	12.25	12.56	12.04	12.10	887474
2019-03-13	12.27	12.27	11.84	11.90	1102908
2019-03-14	11.85	12.03	11.55	11.75	959936
2019-03-15	11.77	12.04	11.75	11.87	1274918
2019-03-18	11.88	12.10	11.68	12.07	616589
2019-03-19	13.29	13.98	12.56	12.70	2496940
2019-03-20	12.77	13.24	12.51	12.90	1232087
2019-03-21	12.80	13.14	12.74	12.99	834587
2019-03-22	12.86	12.86	12.12	12.34	1505143
2019-03-25	12.88	12.88	12.19	12.61	1035538
2019-03-26	12.87	13.13	12.28	12.53	1601773
2019-03-27	12.50	13.11	12.27	12.79	1135177
2019-03-28	12.96	12.96	12.47	12.71	661049
2019-03-29	12.77	13.20	12.76	13.15	1331680
2019-04-01	13.34	13.62	13.07	13.56	1407899
2019-04-02	13.61	13.69	13.09	13.24	1028668
2019-04-03	13.40	13.48	12.98	13.29	1444242
2019-04-04	13.34	13.57	13.14	13.51	2103294
2019-04-05	13.50	13.81	13.38	13.52	1871888
2019-04-08	13.53	13.66	13.30	13.39	515891
2019-04-09	13.40	13.47	12.93	13.00	641319
2019-04-10	13.07	14.55	12.99	14.00	4219349
2019-04-11	14.31	15.03	14.20	14.28	4677159
2019-04-12	14.89	14.93	14.10	14.68	2010581
2019-04-15	14.75	15.26	14.65	15.22	4009291
2019-04-16	15.29	15.41	15.00	15.16	3584688
2019-04-17	15.31	15.50	14.71	14.97	2192849
2019-04-18	14.93	15.30	14.73	15.03	1262215
2019-04-22	15.02	15.25	14.77	15.20	1373778
2019-04-23	15.16	15.49	15.02	15.28	1526220
2019-04-24	15.23	15.36	14.94	15.12	825496
2019-04-25	15.02	15.02	14.46	14.82	1096248
2019-04-26	14.81	15.03	14.66	14.90	747288
2019-04-29	14.88	14.88	14.43	14.66	1321677
2019-04-30	14.70	14.85	14.03	14.14	967161
2019-05-01	14.18	14.57	13.23	13.23	2103130
2019-05-02	13.04	13.25	12.77	12.94	2636159
2019-05-03	13.01	13.54	12.86	13.38	2303848
2019-05-06	13.02	13.13	12.53	12.79	1608173
2019-05-07	12.57	12.69	11.95	12.01	1704438
2019-05-08	12.02	12.33	11.84	11.95	1975147
2019-05-09	12.26	12.26	11.45	11.50	2907043
2019-05-10	11.20	11.58	10.76	11.22	4015007
2019-05-13	10.75	11.03	10.27	10.38	2146955
2019-05-14	10.41	10.96	10.35	10.84	2187208
2019-05-15	10.68	10.80	10.40	10.42	1776786
2019-05-16	10.39	10.92	10.34	10.87	3344942
2019-05-17	10.62	10.82	10.40	10.55	2040972
2019-05-20	10.31	10.52	10.11	10.38	1636347
2019-05-21	10.74	11.21	10.72	10.95	1965350
2019-05-22	10.81	11.16	10.69	10.94	1505388
2019-05-23	10.70	10.87	10.55	10.76	1193100
2019-05-24	10.91	11.12	10.69	10.88	766125
2019-05-28	10.94	11.16	10.78	11.14	1293764
2019-05-29	11.29	11.38	10.88	11.27	2533046
2019-05-30	11.26	11.50	9.51	9.67	6098358
2019-05-31	9.41	9.58	9.07	9.27	4575027
2019-06-03	9.55	10.16	9.49	10.08	3489916
2019-06-04	10.28	11.04	10.23	10.84	2006680
2019-06-05	10.75	10.76	10.15	10.70	1800368
2019-06-06	10.70	10.94	10.38	10.67	1964608
2019-06-07	10.67	11.11	10.62	10.95	1300433
2019-06-10	10.97	11.29	10.97	10.99	1440595
2019-06-11	11.18	11.49	11.08	11.11	1343226
2019-06-12	10.99	11.14	10.75	10.82	1093235
2019-06-13	10.94	11.12	10.91	11.08	889466
2019-06-14	11.14	11.30	11.06	11.08	819914
2019-06-17	11.05	11.20	10.81	10.88	994823
2019-06-18	10.93	11.51	10.80	11.28	2200809
2019-06-19	11.24	11.50	11.11	11.33	1264604
2019-06-20	11.51	11.75	11.26	11.34	1510544
2019-06-21	11.22	11.57	11.15	11.37	1955649
2019-06-24	11.37	11.57	11.20	11.26	1082363
2019-06-25	11.29	11.47	11.14	11.34	1702232
2019-06-26	11.46	11.69	11.40	11.50	1448883
2019-06-27	11.49	12.36	11.48	12.14	1998061
2019-06-28	12.15	12.84	12.15	12.78	2849915
2019-07-01	12.98	13.10	12.83	12.91	1752228
2019-07-02	12.93	13.06	12.66	12.96	1129692
2019-07-03	13.04	13.04	12.82	12.84	626965
2019-07-05	12.73	13.01	12.70	12.95	854054
2019-07-08	12.92	13.12	12.38	12.42	1010379
2019-07-09	12.30	12.42	12.01	12.35	1038468
2019-07-10	12.48	12.64	12.16	12.24	834199
2019-07-11	12.29	12.31	11.57	11.68	1248327
2019-07-12	11.72	12.13	11.69	11.98	2930193
2019-07-15	12.02	12.08	11.65	11.84	727508
2019-07-16	11.76	12.07	11.58	11.60	1510911
2019-07-17	11.56	12.01	11.16	11.88	2456670
2019-07-18	11.85	12.03	11.65	11.81	753038
2019-07-19	11.82	12.01	11.81	11.83	661920
2019-07-22	11.93	12.05	11.79	11.82	520739
2019-07-23	11.94	12.08	11.65	11.82	914902
2019-07-24	11.76	11.91	11.58	11.84	654760
2019-07-25	11.83	11.83	11.03	11.10	1009894
2019-07-26	11.11	11.38	10.80	11.34	738003
2019-07-29	11.33	11.55	11.18	11.42	680196
2019-07-30	11.27	11.61	11.14	11.60	579610
2019-07-31	11.52	11.66	11.06	11.06	1095122
2019-08-01	11.01	11.25	10.36	10.65	1581530
2019-08-02	10.40	10.40	9.58	9.71	2288675
2019-08-05	9.39	9.50	9.10	9.20	1639023
2019-08-06	9.19	9.43	8.80	9.00	1638137
2019-08-07	9.18	9.34	8.55	8.99	2439883
2019-08-08	8.78	9.17	8.55	9.01	2907575
2019-08-09	8.97	9.07	8.48	8.61	1659234
2019-08-12	8.55	8.59	8.07	8.08	1271432
2019-08-13	8.04	8.48	7.80	8.14	1564645
2019-08-14	7.82	7.86	7.51	7.73	2105037
2019-08-15	7.65	7.72	7.28	7.48	2127000
2019-08-16	7.50	7.70	7.34	7.59	2068550
2019-08-19	7.82	7.93	7.56	7.82	1732612
2019-08-20	7.75	7.86	7.53	7.60	1885661
2019-08-21	7.72	7.82	7.61	7.76	758750
2019-08-22	7.73	7.85	7.60	7.63	762547
2019-08-23	7.48	7.55	7.00	7.03	1626403
2019-08-26	7.17	7.17	6.89	6.98	1014090
2019-08-27	7.08	7.11	6.80	6.82	1262646
2019-08-28	6.78	7.16	6.71	6.97	1039171
2019-08-29	7.10	7.67	7.07	7.29	3605469
2019-08-30	7.39	7.62	7.33	7.43	1598990
2019-09-03	7.26	7.26	7.03	7.08	2418308
2019-09-04	7.20	7.53	7.20	7.52	1101986
2019-09-05	7.64	8.26	7.64	8.09	3231445
2019-09-06	8.12	8.46	7.90	8.36	1692227
2019-09-09	8.35	8.76	8.31	8.66	1906495
2019-09-10	8.65	8.94	8.38	8.90	2085354
2019-09-11	8.92	9.75	8.72	9.44	3772138
2019-09-12	9.35	9.80	8.99	9.61	2447219
2019-09-13	9.71	10.10	9.61	9.65	1409227
2019-09-16	9.53	9.86	9.47	9.71	1353823
2019-09-17	9.56	9.71	9.35	9.57	707982
2019-09-18	9.51	9.63	9.15	9.29	1910044
2019-09-19	9.35	9.57	9.21	9.31	1900872
2019-09-20	9.34	9.42	9.00	9.09	1683647
2019-09-23	8.95	9.37	8.91	9.26	1171313
2019-09-24	9.25	9.26	8.53	8.57	1608082
2019-09-25	8.51	9.02	8.50	8.97	1006936
2019-09-26	8.91	8.92	8.07	8.30	1735662
2019-09-27	8.30	8.35	8.11	8.19	824243
2019-09-30	8.23	8.36	7.92	8.30	1031627
2019-10-01	8.36	8.76	7.63	7.69	1075386
2019-10-02	7.50	7.69	7.33	7.55	815170
2019-10-03	7.43	7.55	7.21	7.54	815008
2019-10-04	7.47	7.63	7.29	7.48	614136
2019-10-07	7.41	7.54	7.29	7.31	659253
2019-10-08	7.16	7.31	7.07	7.14	794327
2019-10-09	7.25	7.30	7.10	7.12	918602
2019-10-10	7.19	7.57	7.13	7.51	1079351
2019-10-11	7.73	8.32	7.73	8.16	1266534
2019-10-14	8.08	8.08	7.88	7.95	700650
2019-10-15	7.90	8.09	7.68	7.94	764596
2019-10-16	7.96	8.39	7.96	8.15	543753
2019-10-17	8.17	8.20	7.95	8.15	585632
2019-10-18	8.09	8.39	8.05	8.26	901302
2019-10-21	8.45	8.73	8.40	8.54	1101832
2019-10-22	8.50	8.53	8.16	8.45	638106
2019-10-23	8.48	8.62	8.26	8.30	676639
2019-10-24	8.36	8.43	8.02	8.15	861071
2019-10-25	8.10	8.54	8.03	8.45	1002290
2019-10-28	8.53	8.86	8.53	8.65	636696
2019-10-29	8.57	8.66	8.45	8.51	464301
2019-10-30	8.47	8.52	8.24	8.49	408892
2019-10-31	8.41	8.50	8.21	8.49	500187
2019-11-01	8.60	9.30	8.54	9.21	877070
2019-11-04	9.38	9.56	9.28	9.54	874784
2019-11-05	9.60	10.35	9.54	9.88	2078409
2019-11-06	9.88	10.51	9.65	10.49	2261319
2019-11-07	10.60	10.82	10.53	10.70	1534492
2019-11-08	11.17	11.40	10.31	10.79	1812957
2019-11-11	10.64	11.20	10.64	10.97	1579103
2019-11-12	11.01	11.56	11.01	11.16	1646550
2019-11-13	11.07	11.17	10.89	11.01	968473
2019-11-14	10.98	11.20	10.91	11.14	560576
2019-11-15	11.25	11.64	11.10	11.38	1329100
2019-11-18	11.34	11.47	11.10	11.30	1173515
2019-11-19	11.41	11.47	10.94	11.05	1102727
2019-11-20	10.90	11.06	10.51	10.76	939631
2019-11-21	10.81	11.06	10.71	10.98	688414
2019-11-22	10.98	11.29	10.96	11.12	1243972
2019-11-25	11.25	11.65	11.07	11.60	1769709
2019-11-26	11.56	11.61	11.25	11.35	877413
2019-11-27	11.35	11.53	11.23	11.53	575778
2019-11-29	11.34	11.65	11.34	11.58	230237
2019-12-02	11.57	11.83	11.41	11.44	914170
2019-12-03	11.08	11.08	10.52	10.65	3496920
2019-12-04	10.92	11.37	10.86	11.16	3865011
2019-12-05	11.19	11.28	10.84	10.90	1060136
2019-12-06	11.08	11.46	11.04	11.05	1489292
2019-12-09	11.06	11.21	10.95	11.06	953437
2019-12-10	11.04	11.09	10.77	10.89	1005876
2019-12-11	10.93	11.20	10.93	11.03	922398
2019-12-12	11.03	11.74	10.92	11.54	1343834
2019-12-13	11.56	11.91	11.09	11.15	721657
2019-12-16	11.36	11.52	11.26	11.33	1150711
2019-12-17	11.36	11.54	11.30	11.40	1407532
2019-12-18	11.42	11.54	11.26	11.48	775809
2019-12-19	11.48	11.82	11.40	11.75	956663
2019-12-20	11.86	11.90	11.56	11.58	2485499
2019-12-23	11.59	11.82	11.48	11.74	1387182
2019-12-24	11.88	11.98	11.77	11.89	361502
2019-12-26	11.88	11.99	11.83	11.89	659746
2019-12-27	11.96	11.96	11.45	11.47	637907
2019-12-30	11.45	11.51	11.31	11.32	454179
2019-12-31	11.18	11.59	11.06	11.42	868098
2020-01-02	11.44	11.52	10.89	11.08	1185554
2020-01-03	10.72	10.93	10.67	10.78	1087795
2020-01-06	10.61	10.94	10.40	10.67	1874842
2020-01-07	10.52	10.77	10.41	10.60	1567313
2020-01-08	10.64	11.03	10.51	10.80	2351600
2020-01-09	10.90	11.17	10.79	11.03	2464264
2020-01-10	11.15	11.59	11.07	11.32	1847898
2020-01-13	11.27	12.06	11.27	11.98	2855213
2020-01-14	11.91	12.35	11.81	12.11	2103008
2020-01-15	12.02	12.40	11.88	12.00	1563250
2020-01-16	12.02	12.21	11.61	11.71	1509856
2020-01-17	11.80	11.80	10.82	10.82	1769048
2020-01-21	10.66	10.81	10.08	10.16	2351054
2020-01-22	10.18	10.30	9.98	10.00	1830550
2020-01-23	9.84	10.37	9.50	10.25	2622925
2020-01-24	10.31	10.33	9.89	9.92	1124820
2020-01-27	9.49	9.78	9.38	9.55	1851858
2020-01-28	9.66	9.80	9.48	9.53	1037120
2020-01-29	9.57	9.72	9.34	9.44	787788
2020-01-30	9.24	9.41	9.11	9.30	819369
2020-01-31	9.11	9.22	8.42	8.46	1887181
2020-02-03	8.51	8.69	8.36	8.49	1482418
2020-02-04	8.78	8.94	8.68	8.71	920893
2020-02-05	8.92	9.13	8.83	8.96	938688
2020-02-06	8.99	9.11	8.46	8.46	1157752
2020-02-07	8.33	8.35	7.86	7.93	1942638
2020-02-10	7.93	8.64	7.92	8.31	1451910
2020-02-11	8.42	9.02	8.38	8.74	1321039
2020-02-12	9.12	9.25	8.86	8.99	999270
2020-02-13	8.91	9.10	8.64	8.88	850656
2020-02-14	9.00	9.55	9.00	9.32	1752994
2020-02-18	9.16	9.42	9.03	9.40	896436
2020-02-19	9.43	9.94	9.43	9.72	1516767
2020-02-20	9.65	10.06	9.63	9.81	866315
2020-02-21	9.79	9.97	9.63	9.70	1644992
2020-02-24	8.89	9.06	8.64	8.81	1349094
2020-02-25	8.88	8.91	7.50	7.57	1774108
2020-02-26	7.92	8.55	7.69	7.75	2401789
2020-02-27	7.32	7.68	7.10	7.15	2237919
2020-02-28	7.05	7.36	6.72	7.34	3218479
2020-03-02	7.41	7.44	6.85	7.35	2159489
2020-03-03	7.53	7.82	7.09	7.20	2116721
2020-03-04	7.45	7.66	7.16	7.64	999071
2020-03-05	7.33	7.56	7.24	7.43	1500884
2020-03-06	7.01	7.25	6.85	6.99	2398244
2020-03-09	6.40	6.55	5.72	5.74	2128932
2020-03-10	6.06	6.53	5.80	6.52	1708167
2020-03-11	6.20	6.31	5.76	5.84	1342588
2020-03-12	5.71	5.71	4.93	4.99	1627675
2020-03-13	5.38	5.53	4.70	5.36	1588879
2020-03-16	4.29	5.79	4.29	5.10	1532579
2020-03-17	5.25	6.15	4.84	5.93	1438035
2020-03-18	5.27	5.35	4.59	4.79	2325536
2020-03-19	5.01	5.30	4.73	5.13	1641380
2020-03-20	5.11	5.21	4.61	4.86	2256783
2020-03-23	4.83	4.98	4.49	4.66	1333300
2020-03-24	5.11	5.12	4.56	5.05	1786798
2020-03-25	4.81	5.84	4.76	5.57	1632114
2020-03-26	5.87	6.36	5.63	6.15	3165179
2020-03-27	5.79	5.79	5.33	5.33	1052081
2020-03-30	5.27	5.87	5.27	5.64	3112080
2020-03-31	5.61	5.70	4.96	4.98	3645245
2020-04-01	4.98	4.99	4.01	4.03	2649684
2020-04-02	4.07	4.60	4.04	4.13	2159464
2020-04-03	4.15	4.39	3.97	4.28	2280041
2020-04-06	4.53	4.98	4.53	4.84	1963931
2020-04-07	4.99	5.27	4.66	4.77	1723475
2020-04-08	4.81	5.40	4.71	5.34	1536959
2020-04-09	5.59	5.94	5.50	5.74	1362452
2020-04-13	5.73	5.86	5.39	5.82	990964
2020-04-14	6.08	6.14	5.71	5.87	1394494
2020-04-15	5.48	5.64	5.26	5.45	918911
2020-04-16	5.35	5.39	4.81	4.96	999924
2020-04-17	5.46	6.53	5.46	6.37	6147164
2020-04-20	6.14	6.14	5.61	5.89	3233046
2020-04-21	5.68	6.28	5.63	6.11	3724303
2020-04-22	6.30	6.49	5.99	6.10	1499072
2020-04-23	6.15	6.25	5.92	6.02	1618658
2020-04-24	6.10	6.28	5.94	6.27	983322
2020-04-27	6.23	6.72	6.14	6.60	1044329
2020-04-28	6.90	7.03	6.69	6.78	1254281
2020-04-29	7.14	7.49	6.88	7.40	1387803
2020-04-30	7.30	7.30	6.82	6.82	1516086
2020-05-01	6.65	6.65	6.22	6.46	1395647
2020-05-04	6.19	6.40	5.99	6.37	850804
2020-05-05	6.52	6.95	6.50	6.81	1312553
2020-05-06	6.77	7.03	6.59	6.89	3329783
2020-05-07	7.05	7.34	6.20	6.24	2178207
2020-05-08	6.40	7.13	6.33	7.07	1505361
2020-05-11	6.91	7.13	6.62	7.05	1849045
2020-05-12	7.04	7.13	6.85	6.85	2126842
2020-05-13	6.83	6.83	5.97	6.25	1761398
2020-05-14	6.02	6.62	5.96	6.26	2291608
2020-05-15	6.22	6.28	5.68	5.74	1491544
2020-05-18	6.15	6.71	6.14	6.56	4971996
2020-05-19	6.57	6.74	6.21	6.41	2640334
2020-05-20	6.59	6.85	6.45	6.63	3952695
2020-05-21	6.65	6.71	6.43	6.50	2727736
2020-05-22	6.49	6.56	6.15	6.25	1084017
2020-05-26	6.57	6.84	6.43	6.69	2686438
2020-05-27	6.88	7.40	6.82	7.38	3401796
2020-05-28	7.45	7.47	7.00	7.10	2846969
2020-05-29	6.96	7.00	6.58	6.64	2328458
2020-06-01	6.68	7.25	6.61	7.01	1383466
2020-06-02	7.15	7.27	7.01	7.05	967847
2020-06-03	7.24	7.36	7.15	7.28	1094888
2020-06-04	7.16	7.93	7.16	7.88	1259074
2020-06-05	8.55	9.03	8.41	8.46	1736194
2020-06-08	8.73	9.01	8.61	8.81	1273019
2020-06-09	8.51	8.74	8.40	8.56	1035955
2020-06-10	8.48	8.54	7.95	7.97	1027798
2020-06-11	7.33	7.54	6.73	6.75	1258794
2020-06-12	7.22	7.38	6.93	7.14	1368366
2020-06-15	6.71	7.55	6.60	7.43	1486598
2020-06-16	7.95	8.04	7.54	7.79	1255179
2020-06-17	7.76	7.93	7.56	7.62	1028957
2020-06-18	7.47	7.75	7.24	7.25	1187434
2020-06-19	7.46	7.69	7.17	7.37	1512514
2020-06-22	7.28	7.71	7.23	7.63	1130414
2020-06-23	7.87	7.87	7.25	7.26	929321
2020-06-24	7.21	7.24	6.76	6.84	1122588
2020-06-25	6.75	7.09	6.59	7.08	911425
2020-06-26	6.94	6.95	6.50	6.56	2139434
2020-06-29	6.64	7.19	6.61	7.03	1007310
2020-06-30	6.92	7.25	6.92	7.22	850666
2020-07-01	7.17	7.29	6.69	6.85	1393093
2020-07-02	7.10	7.51	6.99	7.33	966627
2020-07-06	7.50	7.63	7.31	7.57	1266054
2020-07-07	7.41	7.55	7.36	7.50	1414880
2020-07-08	7.51	7.57	7.25	7.42	1336262
2020-07-09	7.34	7.35	6.60	6.76	1535531
2020-07-10	6.74	7.07	6.66	6.99	964264
2020-07-13	7.16	7.20	6.84	6.87	1006773
2020-07-14	6.82	7.20	6.74	7.16	775934
2020-07-15	7.42	7.55	7.18	7.40	1494366
2020-07-16	7.34	7.45	7.19	7.30	638440
2020-07-17	7.32	7.48	7.26	7.36	628578
2020-07-20	7.26	7.38	7.01	7.02	959095
2020-07-21	7.18	7.79	7.16	7.66	1522355
2020-07-22	7.55	7.57	7.30	7.55	975142
2020-07-23	7.47	7.70	7.43	7.66	829015
2020-07-24	7.66	7.82	7.53	7.60	740524
2020-07-27	7.57	8.07	7.51	8.05	827876
2020-07-28	8.06	8.15	7.75	7.79	713634
2020-07-29	7.82	8.40	7.81	8.30	1383683
2020-07-30	7.82	7.96	7.40	7.60	2424733
2020-07-31	7.51	8.17	7.51	7.62	2480894
2020-08-03	7.69	7.93	7.57	7.71	951589
2020-08-04	7.73	8.20	7.64	8.20	2057230
2020-08-05	8.34	8.99	8.27	8.81	2866856
2020-08-06	8.79	8.95	8.60	8.66	946613
2020-08-07	8.54	8.97	8.54	8.97	1601741
2020-08-10	9.05	9.26	8.96	9.21	1980049
2020-08-11	9.41	9.68	9.12	9.22	2096123
2020-08-12	9.50	9.53	9.27	9.40	683395
2020-08-13	9.36	9.38	9.08	9.16	694614
2020-08-14	9.08	9.27	9.03	9.11	699597
2020-08-17	9.25	9.47	8.94	8.96	779645
2020-08-18	8.86	8.97	8.58	8.61	488321
2020-08-19	8.61	8.81	8.47	8.60	526331
2020-08-20	8.41	8.77	8.35	8.70	613837
2020-08-21	8.57	8.63	8.42	8.51	1528207
2020-08-24	8.64	8.80	8.57	8.78	964397
2020-08-25	8.87	8.93	8.59	8.77	1007072
2020-08-26	8.76	8.91	8.65	8.83	1323455
2020-08-27	8.94	8.96	8.59	8.85	1082147
2020-08-28	8.94	9.26	8.80	9.23	978173
2020-08-31	9.27	9.27	8.96	8.96	781742
2020-09-01	8.90	9.49	8.82	9.48	1305022
2020-09-02	9.44	9.53	9.28	9.52	1057227
2020-09-03	9.51	9.51	8.56	8.88	1473813
2020-09-04	9.04	9.41	8.80	9.27	610711
2020-09-08	9.10	9.39	8.94	9.18	744538
2020-09-09	9.28	9.39	9.13	9.28	783571
2020-09-10	9.30	9.47	9.17	9.30	666066
2020-09-11	9.41	9.50	9.17	9.24	771083
2020-09-14	9.36	9.50	8.97	9.41	1172757
2020-09-15	9.50	9.69	9.39	9.56	470318
2020-09-16	9.55	9.79	9.40	9.44	766576
2020-09-17	9.22	9.77	9.07	9.71	1289632
2020-09-18	9.77	9.89	9.26	9.35	2104934
2020-09-21	9.10	9.10	8.27	8.71	1295819
2020-09-22	8.84	8.84	8.22	8.26	1371953
2020-09-23	8.23	8.35	7.80	7.83	855933
2020-09-24	7.84	7.96	7.66	7.73	1154040
2020-09-25	7.63	7.91	7.61	7.75	518421
2020-09-28	7.97	8.19	7.87	7.94	2207034
2020-09-29	7.88	8.11	7.73	7.81	497872
2020-09-30	7.77	8.09	7.77	7.87	754815
2020-10-01	7.93	8.00	7.67	7.91	777144
2020-10-02	7.70	8.31	7.70	8.25	876228
2020-10-05	8.40	8.51	8.35	8.43	732371
2020-10-06	8.60	8.68	8.36	8.39	809704
2020-10-07	8.63	9.01	8.54	8.93	1135360
2020-10-08	9.07	9.24	9.00	9.17	1068597
2020-10-09	9.28	9.40	9.02	9.06	585320
2020-10-12	9.05	9.25	8.99	9.16	428535
2020-10-13	9.05	9.13	8.84	8.84	408077
2020-10-14	8.96	9.30	8.91	9.11	562148
2020-10-15	8.87	9.47	8.70	9.37	707453
2020-10-16	9.37	9.62	9.30	9.37	697252
2020-10-19	9.47	9.88	9.37	9.38	536470
2020-10-20	9.55	9.75	9.48	9.51	400926
2020-10-21	9.50	9.63	9.42	9.50	820828
2020-10-22	9.52	9.60	9.09	9.18	597409
2020-10-23	9.32	9.89	9.32	9.71	786378
2020-10-26	9.50	9.59	9.14	9.15	791411
2020-10-27	9.13	9.25	9.06	9.12	390281
2020-10-28	8.86	8.93	8.29	8.39	1271466
2020-10-29	8.65	9.78	8.51	9.65	1278574
2020-10-30	9.57	9.90	9.41	9.77	1259867
2020-11-02	10.00	10.68	9.99	10.68	1195186
2020-11-03	10.90	11.50	10.74	11.27	1885655
2020-11-04	11.00	11.32	10.57	11.08	1811620
2020-11-05	11.21	12.01	11.21	11.70	934305
2020-11-06	11.73	11.89	11.65	11.70	1131701
2020-11-09	12.67	13.37	11.68	11.70	2784513
2020-11-10	11.85	12.14	11.48	12.10	1769209
2020-11-11	12.05	12.23	11.53	11.65	1372391
2020-11-12	11.53	11.65	10.95	11.04	673885
2020-11-13	11.23	11.38	11.15	11.19	728481
2020-11-16	11.45	11.92	11.42	11.70	921299
2020-11-17	11.51	11.60	11.40	11.58	1643101
2020-11-18	11.74	12.09	11.68	11.82	826355
2020-11-19	11.73	12.02	11.60	11.98	415413
2020-11-20	11.87	11.98	11.79	11.98	519457
2020-11-23	12.10	12.60	12.10	12.37	934781
2020-11-24	12.67	13.01	12.57	12.82	1146012
2020-11-25	12.84	12.89	12.41	12.64	650558
2020-11-27	12.56	12.84	11.93	12.57	415746
2020-11-30	12.50	12.83	12.44	12.65	730119
2020-12-01	12.99	13.33	12.74	13.31	927080
2020-12-02	13.13	13.98	13.12	13.84	1615691
2020-12-03	13.84	14.30	13.60	14.19	1238482
2020-12-04	14.30	14.58	14.10	14.23	1227920
2020-12-07	14.20	14.75	14.14	14.62	968091
2020-12-08	14.51	14.81	14.20	14.24	964145
2020-12-09	14.41	14.47	13.91	14.09	1014642
2020-12-10	13.96	14.12	13.53	13.58	781187
2020-12-11	13.39	13.63	13.26	13.36	1463340
2020-12-14	13.78	13.84	12.97	12.97	957512
2020-12-15	13.23	13.47	12.78	13.31	1203667
2020-12-16	13.43	13.95	13.42	13.87	1065205
2020-12-17	13.97	14.63	13.90	14.36	1439831
2020-12-18	14.49	14.66	13.88	14.02	1610783
2020-12-21	13.61	14.35	13.53	14.30	834918
2020-12-22	14.21	14.58	14.17	14.39	489461
2020-12-23	14.57	14.64	14.31	14.32	700448
2020-12-24	14.40	14.65	14.30	14.55	200785
2020-12-28	14.70	15.09	14.38	14.38	741092
2020-12-29	14.43	14.59	13.77	13.98	727537
2020-12-30	14.10	14.86	14.01	14.69	589980
2020-12-31	14.63	14.90	14.49	14.62	503405
2021-01-04	14.88	15.19	13.85	14.36	1044618
2021-01-05	14.38	15.02	14.26	14.83	532199
2021-01-06	15.18	15.87	15.16	15.54	1035355
2021-01-07	15.73	16.00	14.79	15.04	812503
2021-01-08	15.27	15.34	14.03	14.69	998626
2021-01-11	14.51	15.00	14.39	14.81	682831
2021-01-12	14.91	15.61	14.58	15.57	805763
2021-01-13	15.53	15.57	14.80	15.13	635410
2021-01-14	15.28	15.59	15.02	15.05	793066
2021-01-15	14.71	14.99	14.37	14.66	1737559
2021-01-19	15.56	16.94	15.51	16.34	1731754
2021-01-20	16.76	17.23	16.56	16.80	1246930
2021-01-21	16.81	17.19	16.21	16.51	1040027
2021-01-22	16.11	17.05	16.11	17.04	1269645
2021-01-25	16.89	17.30	16.13	16.54	1460749
2021-01-26	16.73	16.86	16.22	16.42	1352366
2021-01-27	15.77	16.18	15.16	15.82	1579489
2021-01-28	16.13	16.62	15.92	16.54	1488429
2021-01-29	16.42	16.48	15.23	15.35	1688766
2021-02-01	15.71	16.95	15.50	16.86	1122312
2021-02-02	17.66	17.66	16.62	17.27	1204400
2021-02-03	17.23	17.59	16.97	17.41	1099621
2021-02-04	17.42	18.10	17.40	17.93	885499
2021-02-05	18.00	18.39	17.79	18.35	867141
2021-02-08	18.54	18.87	18.36	18.61	950327
2021-02-09	18.50	18.70	18.01	18.54	1109398
2021-02-10	18.74	18.80	18.23	18.38	498985
2021-02-11	18.46	18.78	18.04	18.70	642390
2021-02-12	18.65	18.91	18.43	18.58	618544
2021-02-16	18.78	19.11	18.53	18.93	842431
2021-02-17	18.67	19.03	18.41	18.80	762925
2021-02-18	18.34	19.03	18.10	18.39	1387254
2021-02-19	18.62	19.98	18.60	19.94	1414677
2021-02-22	19.98	21.36	19.76	20.90	1667197
2021-02-23	20.71	20.88	19.41	20.12	1742365
2021-02-24	19.74	20.20	18.75	19.12	4466392
2021-02-25	19.04	19.25	18.02	18.04	12522359
2021-02-26	18.20	18.81	17.96	18.34	6226732
2021-03-01	19.02	19.57	17.93	18.08	5509022
2021-03-02	18.18	18.30	17.67	17.80	1628419
2021-03-03	17.83	18.87	17.72	18.52	2264426
2021-03-04	18.30	18.67	17.18	17.71	2128593
2021-03-05	18.02	18.81	17.91	18.52	3103936
2021-03-08	18.70	18.93	17.59	17.64	2245783
2021-03-09	17.83	17.96	17.24	17.75	1453863
2021-03-10	17.85	19.24	17.80	19.11	1274613
2021-03-11	19.47	19.69	18.70	18.91	1940267
2021-03-12	18.78	19.79	18.78	19.47	1900985
2021-03-15	19.34	19.42	18.43	18.81	1455078
2021-03-16	18.82	18.94	17.81	18.24	1847761
2021-03-17	18.00	18.74	18.00	18.66	1045139
2021-03-18	18.64	19.46	18.48	18.48	1189510
2021-03-19	18.59	18.67	17.50	18.03	1638888
2021-03-22	18.25	18.27	17.65	17.96	854477
2021-03-23	17.64	17.73	15.90	16.34	3218218
2021-03-24	16.91	17.34	15.91	15.94	1481334
2021-03-25	15.86	16.78	15.61	16.65	1806628
2021-03-26	16.93	17.79	16.90	17.74	1327003
2021-03-29	17.50	18.36	17.50	17.58	1136249
2021-03-30	17.58	18.30	17.21	18.26	1357919
2021-03-31	18.29	18.87	18.17	18.30	1479178
2021-04-01	18.73	19.32	18.41	19.32	1359669
2021-04-05	19.78	20.92	19.72	20.52	3569946
2021-04-06	20.42	20.78	20.30	20.49	1429332
2021-04-07	20.53	20.70	19.75	20.06	909401
2021-04-08	19.95	20.02	19.10	19.22	1001390
2021-04-09	19.17	19.40	18.79	19.29	931843
2021-04-12	19.27	19.88	19.24	19.82	861924
2021-04-13	19.74	19.86	19.06	19.14	717594
2021-04-14	19.19	20.05	19.04	19.66	512530
2021-04-15	19.92	20.18	19.45	19.97	761299
2021-04-16	20.28	20.44	19.84	19.98	748967
2021-04-19	20.34	20.43	19.73	19.96	931902
2021-04-20	19.80	19.88	18.45	19.29	1671886
2021-04-21	19.49	20.18	19.39	20.13	1119474
2021-04-22	19.95	20.21	19.56	19.72	1495656
2021-04-23	19.95	20.71	19.56	20.61	1005164
2021-04-26	20.56	21.52	20.56	21.51	1856892
2021-04-27	21.43	22.00	21.18	21.94	2382872
2021-04-28	22.00	22.00	21.10	21.21	1632551
2021-04-29	21.73	22.48	21.30	22.00	1501657
2021-04-30	21.93	22.16	21.01	21.20	1598391
2021-05-03	21.59	22.33	21.30	22.17	1453813
2021-05-04	21.94	22.62	21.66	22.59	946678
2021-05-05	22.79	23.40	22.14	23.37	866212
2021-05-06	23.49	23.69	22.81	23.61	1332290
2021-05-07	23.56	23.85	23.10	23.57	733901
2021-05-10	23.42	23.86	23.22	23.31	1051480
2021-05-11	22.83	23.28	22.28	23.20	950041
2021-05-12	22.97	23.27	21.87	22.13	1380383
2021-05-13	22.48	23.12	22.25	22.77	966989
2021-05-14	23.03	23.35	22.69	23.28	698779
2021-05-17	23.22	23.74	22.92	23.68	744689
2021-05-18	23.77	23.79	22.92	22.97	1164201
2021-05-19	22.35	22.56	22.05	22.43	550180
2021-05-20	22.98	22.99	22.30	22.53	861458
2021-05-21	22.87	23.37	22.78	23.25	961572
2021-05-24	23.37	23.80	23.03	23.57	976882
2021-05-25	23.67	24.23	22.65	22.72	2100528
2021-05-26	22.72	23.36	22.72	23.31	2365033
2021-05-27	23.85	23.95	23.28	23.64	1143409
2021-05-28	23.63	23.77	22.82	23.48	839668
2021-06-01	23.93	24.62	23.80	24.49	1434202
2021-06-02	24.60	24.81	23.94	24.00	2036085
2021-06-03	23.78	23.86	23.14	23.84	901125
2021-06-04	23.88	24.06	23.57	23.96	711522
2021-06-07	24.11	24.36	23.67	23.94	700714
2021-06-08	23.93	24.19	23.34	24.07	1128300
2021-06-09	24.04	24.25	23.47	23.47	902133
2021-06-10	23.59	24.04	22.91	22.92	858562
2021-06-11	23.03	23.62	23.03	23.38	1244791
2021-06-14	23.45	23.76	22.71	22.77	1673429
2021-06-15	22.83	22.97	22.15	22.91	1193590
2021-06-16	22.96	23.46	22.70	23.17	1119250
2021-06-17	23.10	23.15	20.89	21.54	2689332
2021-06-18	21.00	21.30	20.31	20.66	1877322
2021-06-21	21.05	21.38	20.89	20.97	1319239
2021-06-22	20.97	21.21	20.52	21.11	1019969
2021-06-23	21.22	21.59	21.04	21.37	706177
2021-06-24	21.56	21.95	21.26	21.89	1108797
2021-06-25	22.12	22.73	21.68	21.73	3484099
2021-06-28	21.66	21.75	20.96	21.06	781946
2021-06-29	21.38	21.57	20.32	20.51	2087700
2021-06-30	21.41	22.74	21.41	22.40	2467075
2021-07-01	22.66	22.78	22.00	22.10	1200693
2021-07-02	22.20	22.34	21.73	22.24	707595
2021-07-06	22.20	22.24	21.30	21.37	2170357
2021-07-07	21.22	21.71	20.69	21.02	1163272
2021-07-08	20.42	20.79	19.85	20.08	2081512
2021-07-09	20.43	20.97	20.16	20.23	2138858
2021-07-12	20.12	20.88	19.83	20.80	1414160
2021-07-13	20.61	20.80	19.36	20.03	1393705
2021-07-14	20.19	21.18	19.89	19.94	1233366
2021-07-15	19.66	20.42	19.66	20.04	1015601
2021-07-16	20.29	20.29	18.58	18.67	1256861
2021-07-19	17.92	18.19	17.17	17.39	2649054
2021-07-20	17.50	18.12	17.12	17.96	2052203
2021-07-21	18.29	19.04	18.11	18.91	1477542
2021-07-22	18.86	18.88	18.34	18.73	796911
2021-07-23	18.99	18.99	18.46	18.81	865711
2021-07-26	18.75	19.53	18.59	18.83	1082685
2021-07-27	18.52	18.52	18.02	18.26	1351578
2021-07-28	18.41	18.96	18.12	18.75	917148
2021-07-29	19.17	19.30	18.33	18.60	2130257
2021-07-30	18.73	18.98	18.29	18.43	1835236
2021-08-02	18.58	19.15	17.58	17.72	2399723
2021-08-03	17.88	18.32	17.01	18.28	2621707
2021-08-04	18.18	18.18	17.61	17.82	1743018
2021-08-05	17.84	18.18	17.70	17.81	1183616
2021-08-06	18.09	18.55	17.88	18.22	1278813
2021-08-09	18.12	18.30	17.78	18.04	1149910
2021-08-10	18.10	18.34	17.75	18.04	1679907
2021-08-11	18.21	18.73	18.10	18.58	1639218
2021-08-12	18.60	18.74	18.06	18.70	1301970
2021-08-13	18.67	18.94	18.51	18.69	774993
2021-08-16	18.25	18.86	18.09	18.73	1482006
2021-08-17	18.38	18.82	18.26	18.80	2103046
2021-08-18	18.64	19.20	18.56	18.66	2023359
2021-08-19	18.40	18.62	17.84	18.15	2770694
2021-08-20	18.06	18.64	18.02	18.44	935043
2021-08-23	18.64	19.32	18.59	19.27	899887
2021-08-24	19.55	20.59	19.53	20.46	2155449
2021-08-25	20.33	21.20	20.03	20.94	1683665
2021-08-26	20.87	21.35	20.48	21.20	1990903
2021-08-27	21.19	22.22	21.01	21.76	1704088
2021-08-30	21.81	21.89	20.74	20.85	1251703
2021-08-31	20.82	21.22	20.62	21.13	1173190
2021-09-01	21.15	21.22	20.61	20.91	974614
2021-09-02	20.80	21.07	20.50	20.57	1030217
2021-09-03	20.51	20.59	19.94	20.32	714710
2021-09-07	20.22	20.87	19.96	20.85	1067305
2021-09-08	20.76	20.76	20.11	20.12	1149618
2021-09-09	20.04	20.77	19.85	20.50	1285520
2021-09-10	20.85	21.05	20.47	20.54	1330319
2021-09-13	20.93	25.48	20.59	22.81	23431013
2021-09-14	22.98	24.00	22.88	23.92	5970214
2021-09-15	24.05	25.09	23.90	25.08	3770670
2021-09-16	25.01	25.08	23.81	24.46	1860758
2021-09-17	24.44	24.67	23.83	24.52	3236717
2021-09-20	23.45	23.90	22.66	23.39	4305344
2021-09-21	23.73	23.75	22.81	23.20	1652784
2021-09-22	23.62	24.22	23.31	23.78	2189701
2021-09-23	24.09	24.78	24.09	24.46	2093323
2021-09-24	24.27	24.90	24.16	24.47	1023798
2021-09-27	24.51	25.36	24.31	25.03	2034028
2021-09-28	24.95	25.57	24.80	24.90	1501347
2021-09-29	24.91	25.00	24.28	24.31	1325784
2021-09-30	24.48	24.86	24.25	24.65	1126509
2021-10-01	24.84	25.17	24.54	24.89	1235172
2021-10-04	24.99	25.01	24.41	24.56	1100582
2021-10-05	24.81	25.42	24.52	24.94	1945554
2021-10-06	24.55	24.99	24.34	24.74	1407307
2021-10-07	25.00	25.19	24.55	24.59	1022867
2021-10-08	24.72	24.96	24.45	24.69	922679
2021-10-11	24.69	25.99	24.60	24.89	1900961
2021-10-12	24.98	25.00	24.38	24.75	993711
2021-10-13	24.87	24.88	23.97	24.53	1070184
2021-10-14	25.47	26.19	25.03	25.20	1795122
2021-10-15	25.65	25.81	25.31	25.31	1137320
2021-10-18	25.30	25.65	25.12	25.48	913838
2021-10-19	25.63	25.77	25.25	25.57	573041
2021-10-20	25.38	25.89	25.35	25.72	637005
2021-10-21	25.66	25.79	25.42	25.60	775334
2021-10-22	25.83	26.02	25.61	25.85	1405320
2021-10-25	26.12	26.33	25.91	26.24	1081169
2021-10-26	26.29	26.31	25.53	25.79	777129
2021-10-27	25.48	25.48	24.29	24.40	2021403
2021-10-28	24.68	25.00	22.94	23.45	3028345
2021-10-29	23.48	23.70	22.93	23.32	1810536
2021-11-01	23.55	24.50	23.30	24.34	1260141
2021-11-02	24.26	24.42	23.71	24.13	1028911
2021-11-03	24.02	24.83	23.96	24.64	1028013
2021-11-04	24.76	25.00	24.06	24.60	1073902
2021-11-05	25.00	25.60	24.88	25.34	1355316
2021-11-08	25.50	25.72	24.64	24.87	1715117
2021-11-09	24.60	24.60	23.45	24.12	1894373
2021-11-10	24.15	24.72	24.06	24.19	1112748
2021-11-11	24.47	25.10	24.24	24.67	798557
2021-11-12	24.91	24.96	24.42	24.72	615106
2021-11-15	24.70	24.95	24.35	24.42	1460627
2021-11-16	24.30	24.36	23.91	24.03	911240
2021-11-17	23.99	24.28	23.67	23.98	822421
2021-11-18	24.00	24.20	23.23	23.49	1007965
2021-11-19	23.10	23.34	22.96	23.24	1592216
2021-11-22	23.41	24.28	23.24	23.90	1331732
2021-11-23	23.97	24.32	23.69	24.09	966741
2021-11-24	23.82	24.19	23.66	23.99	1138799
2021-11-26	23.05	23.59	22.62	23.57	1072129
2021-11-29	23.99	24.00	22.22	22.25	1604017
2021-11-30	23.30	23.43	21.66	21.99	4101452
2021-12-01	22.83	23.14	21.82	21.82	1774391
2021-12-02	21.92	22.58	21.68	22.29	1538177
2021-12-03	22.60	22.60	22.05	22.20	1150497
2021-12-06	22.45	22.69	21.95	22.66	1375062
2021-12-07	22.97	23.62	22.79	22.91	1119745
2021-12-08	23.10	23.68	22.86	23.64	760576
2021-12-09	23.20	23.70	23.15	23.16	792059
2021-12-10	23.17	23.35	22.85	23.09	629062
2021-12-13	22.77	22.95	21.90	21.99	1133383
2021-12-14	22.09	22.85	22.09	22.50	1299928
2021-12-15	22.52	22.61	21.38	22.25	1314767
2021-12-16	22.66	22.78	22.02	22.10	1026665
2021-12-17	22.07	22.38	21.70	22.09	1730879
2021-12-20	21.69	21.75	21.00	21.55	913113
2021-12-21	22.12	23.35	22.08	23.17	1392432
2021-12-22	22.83	23.37	22.80	22.99	1001484
2021-12-23	23.07	23.57	23.07	23.31	401009
2021-12-27	23.31	23.68	23.19	23.66	427333
2021-12-28	23.75	23.85	23.37	23.39	720585
2021-12-29	23.38	23.69	23.24	23.63	339923
2021-12-30	23.64	24.00	23.64	23.72	696402
2021-12-31	23.68	24.08	23.62	24.03	738825
2022-01-03	24.04	24.66	23.96	24.29	1477388
2022-01-04	24.46	25.10	24.40	24.70	1005487
2022-01-05	24.58	25.20	23.99	24.20	831056
2022-01-06	24.72	24.72	23.83	23.94	1085785
2022-01-07	24.01	24.49	23.94	24.20	459426
2022-01-10	24.01	24.38	23.50	23.89	1095525
2022-01-11	24.10	24.58	23.85	24.57	1045537
2022-01-12	24.91	25.90	24.81	25.78	1840815
2022-01-13	25.85	25.95	25.21	25.28	1118745
2022-01-14	25.15	25.63	24.76	25.22	837505
2022-01-18	24.86	24.92	23.93	24.08	1135196
2022-01-19	24.20	24.35	23.75	23.77	722398
2022-01-20	23.71	23.99	23.00	23.01	783383
2022-01-21	22.90	23.36	22.60	22.61	903859
2022-01-24	22.16	22.67	21.24	22.62	1400673
2022-01-25	22.31	23.32	21.60	23.04	1009972
2022-01-26	23.40	23.73	22.29	22.64	602383
2022-01-27	22.89	23.37	22.60	22.85	856827
2022-01-28	22.84	22.84	21.61	21.88	1779448
2022-01-31	21.78	22.72	21.51	22.70	990243
2022-02-01	22.83	23.74	22.71	23.71	1255214
2022-02-02	23.66	23.66	23.06	23.45	963406
2022-02-03	23.21	23.80	23.04	23.15	585248
2022-02-04	22.90	23.09	22.26	22.26	1197418
2022-02-07	22.38	22.39	21.75	22.09	1162096
2022-02-08	22.21	22.94	22.16	22.74	1124237
2022-02-09	22.91	23.96	22.90	23.95	1019848
2022-02-10	23.50	24.43	23.41	23.64	1548695
2022-02-11	23.12	23.63	22.52	22.55	1821030
2022-02-14	22.57	22.94	22.32	22.61	1018411
2022-02-15	22.91	23.56	22.76	23.54	788055
2022-02-16	23.36	23.70	22.79	23.15	1590669
2022-02-17	23.04	24.04	21.88	21.96	2072514
2022-02-18	22.18	22.57	21.07	21.22	1566835
2022-02-22	21.00	21.53	20.65	21.14	2041612
2022-02-23	21.44	21.65	20.29	20.40	1161450
2022-02-24	19.50	20.56	18.75	20.47	1380816
2022-02-25	20.94	21.22	20.39	21.10	1750640
2022-02-28	20.76	20.92	20.08	20.30	1446975
2022-03-01	20.21	20.22	18.54	18.56	2110231
2022-03-02	18.91	20.11	18.80	20.10	2194782
2022-03-03	20.20	20.43	19.00	19.18	1448610
2022-03-04	18.83	18.97	18.13	18.58	1614252
2022-03-07	18.58	18.58	16.93	16.97	1959631
2022-03-08	17.00	17.16	15.54	16.06	6152436
2022-03-09	16.74	17.99	16.68	17.75	3056122
2022-03-10	17.43	18.40	17.28	18.30	1997383
2022-03-11	18.62	19.30	18.48	18.63	1847851
2022-03-14	18.76	19.31	18.63	19.02	1429367
2022-03-15	18.94	19.34	18.34	19.30	1584098
2022-03-16	19.70	20.68	19.70	20.63	1826871
2022-03-17	20.20	20.71	20.20	20.71	1083479
2022-03-18	20.77	20.89	19.96	20.45	2257501
2022-03-21	20.59	20.99	20.06	20.28	906212
2022-03-22	20.65	20.84	20.01	20.31	1138717
2022-03-23	20.11	20.43	19.79	19.96	676547
2022-03-24	20.17	20.53	19.83	20.49	772268
2022-03-25	20.46	20.46	19.93	20.22	846817
2022-03-28	20.18	20.32	19.65	20.09	669346
2022-03-29	20.26	20.68	20.22	20.33	989680
2022-03-30	20.39	20.45	19.95	20.07	795750
2022-03-31	19.95	20.28	19.76	19.79	832310
2022-04-01	20.06	20.21	19.60	19.75	890688
2022-04-04	19.81	20.02	19.35	19.98	620111
2022-04-05	19.89	20.15	19.29	19.39	667769
2022-04-06	19.14	19.21	18.60	19.04	930627
2022-04-07	18.82	18.93	17.85	18.62	1354079
2022-04-08	18.63	18.90	18.50	18.58	924295
2022-04-11	18.57	19.33	18.54	18.89	772369
2022-04-12	19.10	19.57	18.70	18.92	621291
2022-04-13	19.04	19.42	18.95	19.27	644128
2022-04-14	19.40	19.63	19.12	19.24	606779
2022-04-18	19.18	19.58	19.15	19.51	585972
2022-04-19	19.40	20.50	19.40	20.36	1004320
2022-04-20	20.54	20.83	20.37	20.53	565176
2022-04-21	20.93	21.01	19.83	20.00	803461
2022-04-22	19.90	19.95	19.10	19.35	733636
2022-04-25	18.99	19.00	18.18	18.82	851182
2022-04-26	18.60	18.79	17.91	18.21	1495798
2022-04-27	18.43	18.87	18.23	18.42	1156503
2022-04-28	18.79	18.88	17.71	17.91	1460023
2022-04-29	18.13	18.68	17.07	17.20	1112589
2022-05-02	17.25	17.51	16.90	17.38	1026323
2022-05-03	17.58	18.14	17.22	18.12	928584
2022-05-04	18.20	18.85	17.85	18.81	763286
2022-05-05	18.53	18.75	17.85	18.17	693660
2022-05-06	18.22	18.32	17.46	17.85	696999
2022-05-09	17.57	17.83	16.82	16.93	1108661
2022-05-10	17.26	17.39	16.30	16.62	673110
2022-05-11	16.70	17.41	16.37	16.66	1087047
2022-05-12	16.45	16.86	16.23	16.51	1004786
2022-05-13	16.82	17.95	16.76	17.55	1152108
2022-05-16	17.50	17.70	17.03	17.47	727558
2022-05-17	18.03	18.43	17.78	18.36	862870
2022-05-18	18.07	18.25	17.44	17.73	835823
2022-05-19	17.45	18.20	17.41	17.76	1062064
2022-05-20	18.11	18.16	17.04	17.67	832480
2022-05-23	17.91	18.12	17.60	17.87	886392
2022-05-24	17.77	17.89	17.10	17.49	551465
2022-05-25	17.40	17.75	17.32	17.56	578674
2022-05-26	17.76	18.40	17.72	18.20	662492
2022-05-27	18.41	18.68	18.31	18.45	611358
2022-05-31	18.41	18.60	17.95	18.01	1021904
2022-06-01	18.20	18.74	18.03	18.62	1085692
2022-06-02	18.74	19.19	18.50	19.06	898850
2022-06-03	19.02	19.35	18.78	19.04	883431
2022-06-06	19.43	19.68	19.18	19.45	882869
2022-06-07	19.18	19.91	19.10	19.88	786877
2022-06-08	19.56	19.87	19.46	19.83	1139716
2022-06-09	19.77	19.84	19.39	19.48	770064
2022-06-10	19.08	19.11	18.07	18.31	948684
2022-06-13	17.71	17.89	16.98	17.25	1263412
2022-06-14	17.17	17.19	16.42	16.57	1124808
2022-06-15	16.84	17.25	16.60	17.07	1228957
2022-06-16	16.84	16.84	15.69	15.99	1410723
2022-06-17	16.03	16.30	15.44	16.00	2126374
2022-06-21	16.65	16.96	16.35	16.37	997538
2022-06-22	15.80	16.19	15.48	15.96	864296
2022-06-23	15.79	15.96	15.38	15.71	1098389
2022-06-24	15.79	16.84	15.79	16.82	1985848
2022-06-27	16.82	17.37	16.59	17.06	1468185
2022-06-28	17.22	17.57	16.91	17.11	2830292
2022-06-29	17.10	17.21	16.66	17.16	1122911
2022-06-30	16.72	17.16	16.37	16.80	1329307
2022-07-01	16.62	17.01	16.21	16.66	1128261
2022-07-05	15.99	16.17	15.03	15.44	1606704
2022-07-06	15.32	15.54	14.95	15.37	1129806
2022-07-07	15.74	16.48	15.71	16.20	740411
2022-07-08	16.26	16.32	15.77	15.79	747900
2022-07-11	15.69	15.87	15.53	15.65	585121
2022-07-12	15.47	15.99	15.47	15.62	470963
2022-07-13	15.35	15.61	15.23	15.37	747345
2022-07-14	14.90	15.19	14.83	15.10	682332
2022-07-15	15.48	15.71	15.16	15.27	724154
2022-07-18	15.60	15.79	15.38	15.43	922510
2022-07-19	15.79	16.27	15.77	16.11	821417
2022-07-20	15.99	16.50	15.99	16.30	2202070
2022-07-21	16.10	16.30	15.94	16.18	1724988
2022-07-22	16.44	16.73	16.17	16.28	1094902
2022-07-25	16.50	16.64	16.26	16.54	1158127
2022-07-26	16.46	16.51	16.18	16.33	654737
2022-07-27	16.40	16.91	16.18	16.77	1155303
2022-07-28	16.04	16.30	15.15	16.24	2855325
2022-07-29	16.46	16.58	15.46	15.61	1575982
2022-08-01	15.30	15.64	15.02	15.62	1470199
2022-08-02	15.67	15.85	15.42	15.52	1086614
2022-08-03	15.61	15.77	15.35	15.69	736099
2022-08-04	15.78	15.81	15.30	15.32	805647
2022-08-05	15.25	15.65	15.18	15.48	1060659
2022-08-08	15.72	15.92	15.28	15.28	787914
2022-08-09	15.29	15.29	14.78	14.90	865882
2022-08-10	15.37	15.58	15.28	15.33	873271
2022-08-11	15.53	16.11	15.53	15.78	829369
2022-08-12	15.80	16.08	15.57	16.05	1059492
2022-08-15	15.73	16.14	15.47	16.12	919562
2022-08-16	15.99	16.45	15.80	16.43	1074080
2022-08-17	16.15	16.15	15.71	15.88	851156
2022-08-18	15.95	16.55	15.89	16.46	842045
2022-08-19	16.32	16.39	15.11	15.23	1511550
2022-08-22	14.97	15.24	14.83	15.02	1002596
2022-08-23	15.05	15.55	15.00	15.47	657786
2022-08-24	15.43	15.59	15.20	15.28	495428
2022-08-25	15.47	15.96	15.42	15.95	646257
2022-08-26	16.05	16.20	15.30	15.38	549961
2022-08-29	15.12	15.37	15.01	15.14	546096
2022-08-30	15.16	15.22	14.78	15.09	696083
2022-08-31	15.15	15.22	14.57	14.63	778879
2022-09-01	14.44	14.53	14.26	14.48	902419
2022-09-02	14.78	14.78	14.14	14.27	700259
2022-09-06	14.41	14.61	13.87	13.87	1332667
2022-09-07	13.74	14.35	13.72	14.32	927010
2022-09-08	14.07	14.21	13.78	14.16	807769
2022-09-09	14.43	14.67	14.43	14.62	1078787
2022-09-12	14.70	15.03	14.61	14.86	994924
2022-09-13	14.36	14.51	14.09	14.15	1524029
2022-09-14	14.07	14.10	13.20	13.40	2281196
2022-09-15	13.37	13.86	13.37	13.74	1353054
2022-09-16	13.41	13.69	13.02	13.68	2482742
2022-09-19	12.83	13.26	12.70	13.19	2164774
2022-09-20	12.85	12.89	12.21	12.42	1969337
2022-09-21	12.49	12.54	11.82	11.82	1958027
2022-09-22	11.91	11.94	11.57	11.61	2271713
2022-09-23	11.47	11.60	11.20	11.49	1678103
2022-09-26	11.24	11.60	11.14	11.28	2012489
2022-09-27	11.43	11.63	11.15	11.21	941678
2022-09-28	11.36	11.70	11.19	11.55	1430085
2022-09-29	11.34	11.89	11.16	11.84	2139173
2022-09-30	11.83	12.42	11.75	12.25	2096504
2022-10-03	12.37	12.90	12.03	12.74	1704127
2022-10-04	12.95	13.30	12.92	13.10	1838460
2022-10-05	12.85	13.21	12.82	13.09	1591163
2022-10-06	12.94	13.18	12.47	12.53	1531914
2022-10-07	12.37	12.52	12.09	12.13	1026505
2022-10-10	12.24	12.50	12.23	12.32	815904
2022-10-11	12.21	12.21	11.60	11.80	1431006
2022-10-12	11.80	11.96	11.54	11.85	1087985
2022-10-13	11.79	12.90	11.69	12.77	1445683
2022-10-14	12.97	13.09	12.56	12.64	1116481
2022-10-17	12.96	13.21	12.68	12.78	981719
2022-10-18	13.11	13.34	13.01	13.15	1162773
2022-10-19	13.07	13.20	12.58	12.67	813907
2022-10-20	12.78	13.20	12.67	12.83	1905827
2022-10-21	12.94	13.65	12.94	13.58	1789253
2022-10-24	13.61	13.62	13.16	13.24	944430
2022-10-25	13.17	13.64	13.05	13.48	1016094
2022-10-26	13.62	13.68	12.97	13.15	2802056
2022-10-27	12.44	13.10	12.01	12.56	1960283
2022-10-28	12.32	12.45	11.40	11.73	3030353
2022-10-31	11.86	12.36	11.69	12.00	2400571
2022-11-01	12.08	12.51	12.01	12.03	1639651
2022-11-02	12.06	12.12	11.51	11.51	857628
2022-11-03	11.25	11.43	11.09	11.14	1142389
2022-11-04	11.36	12.26	11.36	12.10	1959932
2022-11-07	12.22	12.36	11.83	12.30	1148044
2022-11-08	12.53	13.36	12.44	12.76	1617589
2022-11-09	12.53	12.69	12.02	11.94	974476
2022-11-10	12.59	13.39	12.44	13.37	1510630
2022-11-11	13.72	14.93	13.59	14.59	2930478
2022-11-14	14.33	14.69	14.08	14.48	1641794
2022-11-15	14.79	15.26	14.67	14.86	1625723
2022-11-16	14.69	14.80	14.10	14.12	926984
2022-11-17	13.79	13.95	13.70	13.80	807113
2022-11-18	14.15	14.24	13.75	14.00	1125527
2022-11-21	13.71	13.82	13.42	13.52	721649
2022-11-22	13.77	14.26	13.74	14.18	729766
2022-11-23	14.03	14.41	14.03	14.29	761432
2022-11-25	14.21	14.35	14.14	14.21	221813
2022-11-28	13.91	14.07	13.65	13.76	896134
2022-11-29	13.39	13.74	13.25	13.52	966028
2022-11-30	13.53	14.13	13.23	14.13	1152972
2022-12-01	14.32	14.55	14.27	14.37	1079065
2022-12-02	14.14	14.82	14.11	14.68	977017
2022-12-05	14.59	15.05	14.35	14.43	1492908
2022-12-06	14.57	15.09	14.54	14.75	959443
2022-12-07	14.57	15.13	14.54	14.69	817870
2022-12-08	14.91	14.99	14.14	14.28	791886
2022-12-09	14.21	14.48	13.88	13.96	1308143
2022-12-12	13.55	14.35	13.34	14.05	1566904
2022-12-13	14.69	14.93	14.38	14.49	1130446
2022-12-14	14.45	14.75	13.92	13.97	2055642
2022-12-15	13.63	13.75	13.38	13.49	1137288
2022-12-16	13.33	13.60	13.29	13.39	1789823
2022-12-19	13.39	13.45	13.18	13.27	927319
2022-12-20	13.26	13.34	13.04	13.17	1525977
2022-12-21	13.34	13.48	13.28	13.41	820362
2022-12-22	13.23	13.33	12.94	13.20	686552
2022-12-23	13.21	13.73	13.09	13.71	674677
2022-12-27	13.71	13.84	13.38	13.48	709235
2022-12-28	13.49	13.63	13.16	13.21	548579
2022-12-29	13.35	13.72	13.24	13.59	515303
2022-12-30	13.42	13.79	13.42	13.71	682264
2023-01-03	13.90	14.09	13.68	13.83	785395
2023-01-04	14.07	14.90	13.94	14.73	1278097
2023-01-05	14.53	14.69	14.30	14.58	762841
2023-01-06	14.83	15.67	14.68	15.61	1207530
2023-01-09	15.75	16.24	15.64	15.75	1680960
2023-01-10	15.76	16.06	15.32	16.01	1062282
2023-01-11	16.19	16.32	15.88	15.91	918412
2023-01-12	16.08	16.09	15.56	15.98	1201257
2023-01-13	15.84	16.42	15.80	16.40	948654
2023-01-17	16.32	16.46	16.14	16.17	1269680
2023-01-18	16.38	16.64	16.19	16.23	792017
2023-01-19	15.97	16.25	15.88	16.17	897595
2023-01-20	16.27	16.54	16.03	16.51	889021
2023-01-23	16.46	16.73	16.27	16.60	880958
2023-01-24	16.32	16.85	16.32	16.62	507942
2023-01-25	16.37	16.52	16.15	16.51	669919
2023-01-26	16.47	16.83	16.37	16.66	615254
2023-01-27	16.52	16.80	16.50	16.73	693394
2023-01-30	16.51	16.90	16.50	16.74	793290
2023-01-31	16.80	17.19	16.80	17.15	952775
2023-02-01	16.96	17.50	16.77	17.35	877857
2023-02-02	17.46	17.61	17.20	17.47	847061
2023-02-03	17.20	17.47	17.07	17.15	874286
2023-02-06	16.99	17.03	16.59	16.94	700768
2023-02-07	16.78	17.15	16.64	17.10	779244
2023-02-08	16.93	16.97	16.41	16.46	629654
2023-02-09	16.72	16.72	15.86	16.02	684969
2023-02-10	16.02	16.31	15.77	16.25	768461
2023-02-13	16.22	16.40	16.07	16.32	890982
2023-02-14	16.26	16.40	16.01	16.18	830029
2023-02-15	15.92	16.26	15.83	16.20	868101
2023-02-16	14.36	15.79	14.24	15.66	2526342
2023-02-17	15.77	15.77	15.42	15.71	1161748
2023-02-21	15.52	15.73	15.00	15.07	1215649
2023-02-22	15.02	15.38	14.93	15.12	975083
2023-02-23	15.35	15.44	14.96	15.19	876598
2023-02-24	14.79	15.00	14.67	14.97	1105580
2023-02-27	15.13	15.66	15.13	15.49	1220654
2023-02-28	15.57	15.68	15.45	15.60	1316122
2023-03-01	15.65	16.17	15.62	15.76	1202491
2023-03-02	15.68	16.68	15.64	16.40	1665191
2023-03-03	16.50	16.90	16.41	16.79	1143938
2023-03-06	16.79	16.88	16.12	16.24	1095395
2023-03-07	16.10	16.10	15.13	15.52	3065946
2023-03-08	15.58	15.85	15.41	15.47	1122535
2023-03-09	15.23	15.44	14.63	14.63	1153759
2023-03-10	14.55	14.58	13.96	14.07	1042577
2023-03-13	13.73	13.81	13.39	13.51	1082809
2023-03-14	14.06	14.18	13.53	13.78	1112045
2023-03-15	13.23	13.36	12.72	12.93	1334007
2023-03-16	12.63	13.36	12.63	13.30	925838
2023-03-17	13.18	13.31	12.94	12.96	1297341
2023-03-20	13.17	13.38	13.07	13.24	952924
2023-03-21	13.62	13.88	13.40	13.44	712216
2023-03-22	13.48	13.82	13.43	13.44	1570880
2023-03-23	13.48	13.84	12.98	13.13	941238
2023-03-24	13.02	13.72	12.89	13.64	1223445
2023-03-27	13.88	14.05	13.71	13.87	835814
2023-03-28	13.76	13.94	13.72	13.83	599050
2023-03-29	14.08	14.22	13.96	14.20	638456
2023-03-30	14.41	14.48	14.13	14.21	744188
2023-03-31	14.23	14.39	14.13	14.38	895015
2023-04-03	14.36	14.51	14.10	14.30	886096
2023-04-04	14.34	14.38	13.94	14.03	883265
2023-04-05	13.85	14.01	13.45	13.80	1474568
2023-04-06	13.78	13.87	13.58	13.84	872799
2023-04-10	13.88	14.16	13.65	13.97	961539
2023-04-11	14.01	14.18	13.92	14.05	1119775
2023-04-12	14.34	14.34	13.23	13.63	1669609
2023-04-13	13.64	13.89	13.45	13.75	1592457
2023-04-14	13.80	13.95	13.48	13.63	715785
2023-04-17	13.65	13.94	13.55	13.89	722945
2023-04-18	13.92	13.97	13.57	13.80	817579
2023-04-19	13.60	13.91	13.54	13.85	733318
2023-04-20	13.67	13.89	13.49	13.67	909565
2023-04-21	13.62	13.85	13.53	13.63	1015578
2023-04-24	13.73	13.82	13.40	13.60	1429327
2023-04-25	13.32	13.32	12.63	12.64	1292682
2023-04-26	12.46	12.71	12.37	12.53	1700237
2023-04-27	14.00	14.17	12.31	12.59	2639268
2023-04-28	12.49	13.84	12.43	13.69	1783145
2023-05-01	13.55	13.83	13.43	13.54	1124270
2023-05-02	13.31	13.50	12.90	13.41	1628460
2023-05-03	13.47	13.74	13.06	13.10	1278650
2023-05-04	12.89	13.07	12.39	12.69	1033642
2023-05-05	13.01	13.06	12.54	12.74	1555611
2023-05-08	12.83	12.90	12.46	12.68	909289
2023-05-09	12.50	12.50	12.02	12.11	1971043
2023-05-10	12.42	12.42	11.83	11.98	1490756
2023-05-11	11.80	11.86	11.33	11.27	2138307
2023-05-12	11.35	11.38	10.97	11.19	1526894
2023-05-15	11.30	11.38	11.19	11.31	815463
2023-05-16	11.16	11.22	10.75	10.77	838242
2023-05-17	10.79	11.33	10.78	11.25	1417410
2023-05-18	11.15	12.01	11.09	12.00	3096061
2023-05-19	12.12	12.24	11.70	11.82	1543996
2023-05-22	11.98	12.10	11.82	12.06	709872
2023-05-23	11.92	12.28	11.87	12.15	1112021
2023-05-24	12.03	12.03	11.66	11.75	1225592
2023-05-25	11.69	11.82	11.35	11.48	831349
2023-05-26	11.54	11.59	11.33	11.41	1297890
2023-05-30	11.48	11.49	11.01	11.15	1389242
2023-05-31	10.99	11.10	10.58	10.64	2127186
2023-06-01	10.77	11.11	10.62	10.98	969443
2023-06-02	11.37	12.12	11.27	11.92	1836238
2023-06-05	11.90	12.26	11.78	11.92	969508
2023-06-06	11.87	12.50	11.87	12.21	1722149
2023-06-07	12.33	12.65	12.23	12.61	1767067
2023-06-08	12.58	12.64	12.05	12.25	1262835
2023-06-09	12.25	12.38	12.12	12.22	1132360
2023-06-12	12.13	12.45	12.04	12.08	1100300
2023-06-13	12.20	12.62	12.17	12.52	1029598
2023-06-14	12.61	12.78	12.39	12.57	1558087
2023-06-15	12.42	12.82	12.35	12.77	1114169
2023-06-16	12.89	13.05	12.66	12.87	2105893
2023-06-20	12.63	12.64	12.36	12.49	968828
2023-06-21	12.28	12.49	12.24	12.35	664441
2023-06-22	12.27	12.28	12.07	12.17	979476
2023-06-23	11.98	12.06	11.82	11.99	2494390
2023-06-26	12.00	12.36	12.00	12.16	1244439
2023-06-27	12.11	12.56	12.07	12.31	937581
2023-06-28	12.30	12.31	12.02	12.27	875582
2023-06-29	12.24	12.53	12.21	12.52	1030981
2023-06-30	12.64	12.77	12.43	12.71	770117
2023-07-03	12.75	12.95	12.72	12.86	378251
2023-07-05	12.65	12.66	12.39	12.39	1105600
2023-07-06	12.02	12.18	11.79	12.17	739253
2023-07-07	12.29	13.05	12.29	12.90	1068200
2023-07-10	12.89	13.19	12.83	13.01	819375
2023-07-11	13.13	13.88	13.05	13.80	1650295
2023-07-12	14.20	14.48	13.97	14.24	1813609
2023-07-13	14.30	14.55	14.24	14.54	1016884
2023-07-14	14.51	14.51	14.20	14.45	1618655
2023-07-17	14.35	14.44	14.08	14.20	1137504
2023-07-18	14.25	14.67	14.14	14.49	1036843
2023-07-19	14.51	14.67	14.45	14.59	1211367
2023-07-20	14.71	14.71	14.24	14.47	1249231
2023-07-21	14.50	14.72	14.17	14.68	1221585
2023-07-24	14.66	14.87	14.48	14.52	804275
2023-07-25	14.64	14.94	14.58	14.76	1261137
2023-07-26	14.69	15.01	14.69	14.84	2066449
2023-07-27	13.73	14.57	13.33	14.12	3030270
2023-07-28	14.21	14.21	13.45	13.58	1971754
2023-07-31	13.56	13.67	13.17	13.29	1882640
2023-08-01	13.24	13.58	13.11	13.51	1515339
2023-08-02	13.23	13.40	12.79	12.97	1491090
2023-08-03	12.88	12.92	12.55	12.72	1613443
2023-08-04	12.73	13.18	12.61	13.02	763365
2023-08-07	13.06	13.18	12.83	12.99	635371
2023-08-08	12.92	13.19	12.64	13.17	1097127
2023-08-09	13.20	13.53	13.13	13.29	920048
2023-08-10	13.43	13.58	13.24	13.26	942359
2023-08-11	13.25	13.60	13.17	13.42	955288
2023-08-14	13.25	13.41	13.18	13.29	1189742
2023-08-15	13.03	13.20	12.68	12.76	940681
2023-08-16	12.75	12.87	12.41	12.42	1059413
2023-08-17	12.63	12.79	12.42	12.51	940086
2023-08-18	12.37	12.53	12.31	12.42	1016917
2023-08-21	12.48	12.48	12.27	12.31	1050522
2023-08-22	12.35	12.50	12.03	12.03	768064
2023-08-23	12.00	12.34	11.90	12.10	1375947
2023-08-24	12.15	12.22	11.99	12.10	765652
2023-08-25	12.13	12.54	12.08	12.46	1036029
2023-08-28	12.58	12.97	12.56	12.94	897093
2023-08-29	13.00	13.44	12.95	13.44	927980
2023-08-30	13.38	13.71	13.33	13.55	961319
2023-08-31	13.50	13.86	13.50	13.64	973997
2023-09-01	13.81	14.23	13.78	14.00	1093975
2023-09-05	13.89	14.02	13.54	13.68	1244772
2023-09-06	13.69	14.33	13.62	13.90	1289400
2023-09-07	13.49	13.74	13.34	13.52	4606280
2023-09-08	13.50	13.65	13.37	13.56	1963790
2023-09-11	13.72	13.83	13.54	13.55	1099797
2023-09-12	13.54	13.74	13.43	13.54	1453917
2023-09-13	13.57	13.64	13.27	13.40	3079782
2023-09-14	13.50	13.95	13.50	13.91	1709218
2023-09-15	13.87	13.99	13.63	13.68	1220290
2023-09-18	13.76	13.76	13.40	13.42	621870
2023-09-19	13.46	13.55	13.01	13.05	813164
2023-09-20	13.19	13.59	13.11	13.43	1163865
2023-09-21	13.23	13.58	13.13	13.43	1109612
2023-09-22	13.43	13.51	12.99	13.02	1052698
2023-09-25	12.99	13.40	12.99	13.36	1087217
2023-09-26	13.19	13.25	12.54	12.57	1148470
2023-09-27	12.70	12.73	12.33	12.49	910354
2023-09-28	12.54	13.26	12.40	13.08	1377261
2023-09-29	13.31	13.66	13.27	13.44	1217561
2023-10-02	13.29	13.34	12.71	12.78	1401133
2023-10-03	12.57	12.85	12.54	12.62	882975
2023-10-04	12.68	12.69	11.76	11.97	1555243
2023-10-05	11.92	12.18	11.47	11.50	1935671
2023-10-06	11.42	11.62	11.21	11.44	1313663
2023-10-09	11.33	11.74	11.23	11.61	822978
2023-10-10	11.72	12.08	11.71	12.00	846836
2023-10-11	12.02	12.22	11.89	11.99	605325
2023-10-12	12.09	12.09	11.41	11.55	679559
2023-10-13	11.63	11.64	11.30	11.33	683654
2023-10-16	11.51	11.75	11.36	11.57	966535
2023-10-17	11.36	11.93	11.36	11.72	1369672
2023-10-18	11.52	11.57	11.22	11.29	790247
2023-10-19	11.25	11.41	10.93	10.96	1312076
2023-10-20	10.96	11.20	10.91	11.00	962918
2023-10-23	10.84	10.91	10.61	10.62	742100
2023-10-24	10.79	10.97	10.61	10.62	1206416
2023-10-25	10.52	10.70	10.37	10.43	1244147
2023-10-26	10.42	11.64	10.25	10.91	3832808
2023-10-27	10.43	10.70	10.08	10.19	2827259
2023-10-30	10.44	10.83	10.32	10.67	1604087
2023-10-31	10.72	10.85	10.54	10.69	1574658
2023-11-01	10.61	10.63	10.25	10.47	1146853
2023-11-02	10.68	10.96	10.66	10.92	772747
2023-11-03	11.24	11.88	11.16	11.67	1538660
2023-11-06	11.68	11.68	11.39	11.44	853646
2023-11-07	11.22	11.33	11.01	11.07	872732
2023-11-08	11.12	11.12	10.76	11.02	878611
2023-11-09	11.24	11.29	10.83	10.86	1296455
2023-11-10	10.93	11.24	10.77	11.15	1779135
2023-11-13	11.09	11.80	11.04	11.73	1864001
2023-11-14	12.19	12.84	12.19	12.63	1273597
2023-11-15	12.67	13.12	12.67	12.82	1117722
2023-11-16	12.73	12.75	12.27	12.43	744246
2023-11-17	12.67	12.70	12.49	12.68	829978
2023-11-20	12.63	12.80	12.44	12.70	588839
2023-11-21	12.64	12.67	12.50	12.55	1097593
2023-11-22	12.59	12.65	12.40	12.60	631062
2023-11-24	12.60	12.87	12.58	12.75	346451
2023-11-27	12.59	12.59	12.30	12.38	753315
2023-11-28	12.40	12.54	12.22	12.45	851183
2023-11-29	12.65	12.96	12.52	12.77	1044141
2023-11-30	12.78	12.87	12.60	12.75	1094952
2023-12-01	12.76	13.40	12.68	13.36	853923
2023-12-04	13.20	13.50	13.20	13.42	1100702
2023-12-05	13.25	13.35	12.84	12.94	840866
2023-12-06	13.05	13.13	12.58	12.63	1002303
2023-12-07	12.69	12.80	12.58	12.78	878567
2023-12-08	12.80	13.20	12.73	13.01	831099
2023-12-11	12.92	13.15	12.80	13.04	815382
2023-12-12	13.07	13.07	12.48	12.50	673601
2023-12-13	12.46	13.08	12.26	13.05	1229822
2023-12-14	13.55	13.98	13.40	13.84	1325605
2023-12-15	13.88	13.95	13.50	13.59	1701294
2023-12-18	14.42	14.79	14.06	14.09	1628434
2023-12-19	14.20	14.47	14.11	14.19	1221612
2023-12-20	14.09	14.37	13.74	13.78	1072746
2023-12-21	13.98	14.13	13.79	14.02	970885
2023-12-22	14.13	14.48	14.04	14.29	945734
2023-12-26	14.52	14.62	14.35	14.56	568384
2023-12-27	14.59	14.61	14.42	14.52	471601
2023-12-28	14.45	14.53	14.34	14.50	496779
2023-12-29	14.40	14.43	14.14	14.16	759425
2024-01-02	13.94	14.22	13.77	13.81	1217302
2024-01-03	13.52	13.52	12.72	12.76	2454757
2024-01-04	12.86	13.15	12.78	12.98	1938183
2024-01-05	12.90	13.41	12.81	13.04	1186049
2024-01-08	13.02	13.30	12.87	13.27	950019
2024-01-09	12.94	13.00	12.82	12.95	1035216
2024-01-10	12.82	13.05	12.77	12.97	1456109
2024-01-11	12.80	12.95	12.62	12.78	819753
2024-01-12	13.03	13.09	12.55	12.62	774426
2024-01-16	12.50	12.54	12.12	12.41	1235772
2024-01-17	12.02	12.21	11.95	12.05	1015552
2024-01-18	12.15	12.28	11.93	12.25	1143201
2024-01-19	12.28	12.63	12.02	12.61	1117906
2024-01-22	12.68	12.97	12.54	12.90	838864
2024-01-23	13.25	13.94	13.16	13.88	2313526
2024-01-24	14.02	14.13	13.80	13.99	1853901
2024-01-25	14.26	14.44	13.91	14.39	1776538
2024-01-26	14.59	14.64	14.18	14.22	1209970
2024-01-29	14.20	14.46	13.97	14.44	1180735
2024-01-30	14.25	14.41	14.11	14.22	823954
2024-01-31	14.15	14.44	13.76	13.79	867909
2024-02-01	13.98	14.24	13.80	14.21	936766
2024-02-02	13.92	14.23	13.69	14.00	840014
2024-02-05	13.66	13.84	13.43	13.65	810579
2024-02-06	13.65	14.05	13.59	13.84	732509
2024-02-07	13.89	13.89	13.37	13.67	943536
2024-02-08	13.64	13.76	13.47	13.49	894042
2024-02-09	13.48	13.66	13.33	13.61	831959
2024-02-12	13.59	14.27	13.59	14.02	1072467
2024-02-13	13.36	13.49	12.65	12.86	1437852
2024-02-14	12.94	13.61	12.70	12.91	1514220
2024-02-15	13.01	13.45	13.01	13.44	1444585
2024-02-16	13.43	14.74	13.13	14.18	2993353
2024-02-20	13.79	14.67	13.72	14.55	1814693
2024-02-21	14.61	14.85	14.47	14.85	1272433
2024-02-22	14.81	15.35	14.81	15.21	1268515
2024-02-23	15.22	15.33	14.90	15.00	938431
2024-02-26	14.85	15.00	14.65	14.89	650345
2024-02-27	15.02	15.11	14.73	14.79	609395
2024-02-28	14.57	14.71	14.39	14.39	688989
2024-02-29	14.25	14.76	13.98	14.58	1241688
2024-03-01	14.71	15.08	14.65	14.98	1058614
2024-03-04	15.04	15.53	14.99	15.45	1824635
2024-03-05	15.35	15.47	15.01	15.09	890147
2024-03-06	15.43	15.51	14.76	15.00	1376722
2024-03-07	15.33	16.01	15.24	15.93	1448636
2024-03-08	15.99	16.25	15.70	15.90	1129775
2024-03-11	15.79	16.17	15.76	15.86	694411
2024-03-12	15.85	16.01	15.56	15.99	914551
2024-03-13	15.91	16.41	15.86	16.39	1167770
2024-03-14	16.20	16.36	16.09	16.23	1663939
2024-03-15	16.01	16.35	15.97	16.14	1864293
2024-03-18	16.25	17.05	16.16	17.00	1857739
2024-03-19	16.87	16.94	16.36	16.67	1332110
2024-03-20	16.58	17.20	16.53	17.12	935569
2024-03-21	17.27	17.30	16.88	17.02	930535
2024-03-22	16.92	17.18	16.73	16.94	1548143
2024-03-25	16.98	17.42	16.96	17.13	1060643
2024-03-26	17.28	17.40	17.12	17.16	664600
2024-03-27	17.61	17.74	17.38	17.71	957850
2024-03-28	17.61	17.89	17.34	17.35	909403
2024-04-01	17.42	17.42	17.12	17.24	938709
2024-04-02	17.04	17.13	16.88	16.98	856157
2024-04-03	16.97	17.32	16.94	17.21	944175
2024-04-04	17.41	17.59	16.70	16.83	1096226
2024-04-05	16.80	16.99	16.54	16.96	892346
2024-04-08	17.09	17.28	16.97	16.99	626010
2024-04-09	17.07	17.20	16.95	17.09	764539
2024-04-10	16.51	16.94	16.41	16.69	824120
2024-04-11	16.70	16.87	16.40	16.74	845113
2024-04-12	16.52	16.70	16.25	16.30	690097
2024-04-15	16.51	16.65	16.13	16.28	1066235
2024-04-16	16.06	16.32	15.68	16.08	1667982
2024-04-17	16.26	16.27	15.85	15.92	634314
2024-04-18	16.11	16.29	15.78	15.95	736693
2024-04-19	15.90	16.33	15.90	16.19	1096349
2024-04-22	16.55	17.45	16.31	17.14	2259863
2024-04-23	17.06	17.51	16.92	17.46	1388783
2024-04-24	17.33	17.67	17.18	17.61	830100
2024-04-25	17.37	17.47	17.14	17.37	831428
2024-04-26	17.49	17.62	17.31	17.48	648936
2024-04-29	17.65	17.74	17.46	17.73	746010
2024-04-30	17.49	17.68	16.96	16.99	741689
2024-05-01	17.07	17.56	16.99	17.09	1354132
2024-05-02	17.58	19.75	17.40	19.18	3336167
2024-05-03	19.50	19.74	18.79	18.84	1566765
2024-05-06	19.10	19.23	18.45	18.72	1440699
2024-05-07	18.86	19.29	18.78	19.21	948535
2024-05-08	18.97	19.26	18.82	19.19	759942
2024-05-09	19.25	19.43	19.03	19.18	686840
2024-05-10	19.28	19.28	18.95	19.11	762330
2024-05-13	19.43	19.56	19.19	19.21	898748
2024-05-14	19.39	19.46	19.15	19.24	713023
2024-05-15	19.60	19.61	19.16	19.50	686261
2024-05-16	19.50	19.50	19.12	19.08	781946
2024-05-17	19.16	19.45	19.13	19.39	713543
2024-05-20	19.40	19.63	19.37	19.54	751737
2024-05-21	19.39	19.56	19.29	19.48	939917
2024-05-22	19.29	19.41	18.43	18.53	1058725
2024-05-23	18.70	18.70	18.03	18.33	873865
2024-05-24	18.55	19.14	18.48	18.99	1503257
2024-05-28	19.00	19.90	18.99	19.77	1456600
2024-05-29	19.37	19.85	19.27	19.72	1101038
2024-05-30	19.79	19.95	19.61	19.73	473069
2024-05-31	19.78	19.98	19.25	19.81	1162626
2024-06-03	20.43	20.70	19.76	20.29	1724600
2024-06-04	19.94	19.94	19.43	19.63	1050742
2024-06-05	19.63	20.15	19.54	20.12	601751
2024-06-06	20.12	20.14	19.65	19.67	521942
2024-06-07	19.34	19.65	19.10	19.54	731165
2024-06-10	19.30	19.79	19.25	19.51	692424
2024-06-11	19.20	19.57	18.96	19.45	709455
2024-06-12	20.04	20.29	19.51	19.56	748127
2024-06-13	19.70	20.25	19.57	19.92	1033024
2024-06-14	19.62	19.89	18.94	19.38	1133405
2024-06-17	19.28	19.41	18.69	19.11	1026816
2024-06-18	19.07	19.28	18.76	18.82	1170860
2024-06-20	18.75	18.84	18.15	18.19	815527
2024-06-21	17.99	18.05	17.56	17.79	2095525
2024-06-24	17.94	18.74	17.92	18.54	1546912
2024-06-25	18.42	18.42	16.44	16.47	2824473
2024-06-26	16.37	16.37	15.76	16.07	2501779
2024-06-27	16.06	16.06	15.52	15.58	1474861
2024-06-28	15.69	15.97	15.50	15.69	3451371
2024-07-01	15.71	15.96	15.48	15.86	1299764
2024-07-02	15.86	16.04	15.56	15.86	888758
2024-07-03	15.96	16.42	15.87	16.36	469557
2024-07-05	16.26	16.26	15.88	16.17	713179
2024-07-08	16.37	16.57	16.17	16.43	693548
2024-07-09	16.33	16.41	15.70	15.78	1512094
2024-07-10	15.92	16.28	15.85	16.22	1111271
2024-07-11	16.72	16.98	16.42	16.52	1287422
2024-07-12	16.89	16.96	16.47	16.53	859371
2024-07-15	16.64	16.91	16.48	16.62	926170
2024-07-16	16.67	17.40	16.58	17.31	992726
2024-07-17	17.14	17.45	16.41	16.44	1629859
2024-07-18	16.29	16.43	15.83	16.07	1021005
2024-07-19	15.91	16.04	15.48	15.51	1744226
2024-07-22	15.67	15.94	15.36	15.84	1143684
2024-07-23	15.83	16.09	15.71	15.91	962135
2024-07-24	15.82	15.99	15.63	15.65	738837
2024-07-25	15.57	15.98	15.48	15.80	942193
2024-07-26	16.13	16.42	15.77	16.24	1025327
2024-07-29	16.31	16.51	15.97	16.14	645403
2024-07-30	16.19	16.40	16.02	16.21	669632
2024-07-31	16.37	16.57	16.16	16.16	1486417
2024-08-01	16.02	16.42	15.36	15.64	1058428
2024-08-02	14.25	14.25	12.91	13.31	3585188
2024-08-05	12.37	13.13	12.25	12.66	1622633
2024-08-06	12.67	13.81	12.60	13.45	1784711
2024-08-07	13.80	13.90	12.58	12.65	1189164
2024-08-08	12.92	13.19	12.88	12.96	847311
2024-08-09	12.98	13.14	12.84	12.95	1094351
2024-08-12	13.00	13.16	12.80	12.95	741721
2024-08-13	13.09	13.32	12.89	13.27	517204
2024-08-14	13.38	13.45	13.21	13.43	604473
2024-08-15	13.85	14.14	13.64	14.10	1392018
2024-08-16	14.09	14.22	13.79	13.97	539913
2024-08-19	14.00	14.12	13.64	13.72	828062
2024-08-20	13.72	13.72	13.35	13.45	571325
2024-08-21	13.62	13.72	13.39	13.66	720928
2024-08-22	13.68	13.71	13.48	13.50	686623
2024-08-23	13.74	14.38	13.57	14.21	922429
2024-08-26	14.39	14.71	14.18	14.36	823167
2024-08-27	14.29	14.29	14.02	14.16	563440
2024-08-28	14.00	14.10	13.91	14.00	599116
2024-08-29	14.17	14.25	13.86	14.01	669234
2024-08-30	14.05	14.10	13.80	13.93	843196
2024-09-03	13.41	13.63	13.01	13.08	1067152
2024-09-04	13.09	13.25	12.92	12.94	488964
2024-09-05	13.00	13.05	12.57	12.64	806133
2024-09-06	12.61	12.75	12.17	12.37	1100221
2024-09-09	12.35	12.49	12.08	12.15	826521
2024-09-10	12.09	12.15	11.65	11.69	974960
2024-09-11	11.68	11.81	11.37	11.74	1148029
2024-09-12	11.83	11.85	11.54	11.71	1041797
2024-09-13	12.04	12.22	11.90	12.05	1226001
2024-09-16	12.18	12.41	11.91	11.92	818573
2024-09-17	12.07	12.47	12.00	12.40	1823859
2024-09-18	12.30	12.76	12.17	12.18	1237895
2024-09-19	12.69	12.98	12.37	12.96	1895074
2024-09-20	12.90	12.96	12.47	12.68	1779683
2024-09-23	12.71	12.99	12.63	12.91	1299717
2024-09-24	13.12	13.79	12.98	13.72	1165191
2024-09-25	13.63	13.75	13.19	13.22	1268760
2024-09-26	13.75	14.59	13.65	14.59	1260241
2024-09-27	14.71	15.07	14.42	14.50	1083890
2024-09-30	14.36	14.64	14.36	14.63	1358610
2024-10-01	14.56	14.64	14.01	14.05	1437738
2024-10-02	14.06	14.54	14.01	14.51	1284402
2024-10-03	14.24	14.32	13.95	14.09	576025
2024-10-04	14.49	14.59	14.07	14.20	452809
2024-10-07	14.06	14.30	14.05	14.20	599528
2024-10-08	14.09	14.09	13.58	13.73	646331
2024-10-09	13.66	14.00	13.61	13.65	598371
2024-10-10	14.42	14.63	13.96	14.35	1015593
2024-10-11	14.35	14.78	14.18	14.75	817388
2024-10-14	14.50	14.66	14.26	14.37	716298
2024-10-15	14.22	14.52	14.10	14.19	762928
2024-10-16	14.43	14.79	14.43	14.58	741930
2024-10-17	14.66	14.77	14.39	14.57	1039584
2024-10-18	14.72	14.93	14.37	14.38	711913
2024-10-21	14.34	14.35	13.60	13.61	899384
2024-10-22	13.49	13.54	13.26	13.42	880702
2024-10-23	13.29	13.44	13.14	13.42	1034587
2024-10-24	13.77	13.77	13.14	13.44	1533245
2024-10-25	12.35	13.10	12.21	12.41	2748401
2024-10-28	12.31	12.79	12.25	12.36	1315351
2024-10-29	12.25	12.30	12.00	12.09	778392
2024-10-30	12.03	12.45	12.03	12.27	1173757
2024-10-31	12.16	12.34	12.11	12.12	863408
2024-11-01	12.14	12.27	11.89	12.00	658937
2024-11-04	12.05	12.14	11.88	12.05	1036988
2024-11-05	11.94	12.18	11.76	12.14	1075002
2024-11-06	12.98	13.14	12.50	12.65	3200261
2024-11-07	12.80	12.84	12.42	12.44	858218
2024-11-08	12.16	12.34	11.74	11.82	1122144
2024-11-11	11.90	12.00	11.45	11.51	1012175
2024-11-12	11.41	11.41	11.01	11.05	1117969
2024-11-13	11.08	11.24	10.86	10.91	833036
2024-11-14	10.91	10.98	10.69	10.88	1086019
2024-11-15	11.08	11.11	10.93	11.03	850253
2024-11-18	11.14	11.25	11.03	11.08	957616
2024-11-19	10.92	11.71	10.91	11.58	1565747
2024-11-20	11.66	11.78	11.28	11.68	895990
2024-11-21	11.72	12.13	11.63	12.11	1013571
2024-11-22	12.13	12.32	12.01	12.29	650297
2024-11-25	12.48	12.72	12.44	12.48	1201518
2024-11-26	12.34	12.42	11.87	12.18	850428
2024-11-27	12.23	12.52	12.01	12.07	507139
2024-11-29	12.14	12.24	11.97	12.10	398392
2024-12-02	12.15	12.18	11.94	12.07	686445
2024-12-03	12.20	12.20	11.82	11.98	554832
2024-12-04	11.95	12.13	11.87	11.96	607723
2024-12-05	11.96	12.00	11.60	11.67	625188
2024-12-06	11.78	11.80	11.49	11.62	736149
2024-12-09	11.95	12.39	11.92	12.02	648835
2024-12-10	11.93	11.93	11.26	11.51	2173929
2024-12-11	11.58	11.58	10.95	10.98	1077942
2024-12-12	10.86	11.11	10.68	10.68	859339
2024-12-13	10.59	10.67	10.39	10.62	952393
2024-12-16	10.56	10.63	10.40	10.40	1039775
2024-12-17	10.33	10.39	10.00	10.14	1180141
2024-12-18	10.24	10.83	10.17	10.53	2102139
2024-12-19	10.61	10.67	10.18	10.25	1387273
2024-12-20	10.02	10.39	10.00	10.29	1964416
2024-12-23	10.25	10.41	10.05	10.29	712225
2024-12-24	10.24	10.41	10.18	10.37	270542
2024-12-26	10.40	10.57	10.29	10.40	441873
2024-12-27	10.32	10.51	10.08	10.13	435847
2024-12-30	10.08	10.08	9.87	9.88	767690
2024-12-31	9.91	10.15	9.91	10.07	1148852
2025-01-02	10.17	10.26	9.73	9.73	1181476
2025-01-03	9.75	9.75	9.47	9.49	1230626
2025-01-06	9.66	9.87	9.43	9.57	1071903
2025-01-07	9.55	9.72	9.40	9.45	1336314
2025-01-08	9.38	9.46	8.99	9.18	1470065
2025-01-10	9.00	9.21	8.94	9.07	1187811
2025-01-13	8.96	9.36	8.73	9.36	1863746
2025-01-14	9.46	9.82	9.40	9.77	1378430
2025-01-15	10.04	10.15	9.75	9.81	779365
2025-01-16	9.75	9.97	9.74	9.96	665650
2025-01-17	10.08	10.21	9.89	9.97	911732
2025-01-21	10.03	10.48	10.03	10.37	697659
2025-01-22	10.33	10.33	9.93	9.97	1482916
2025-01-23	9.98	10.26	9.93	10.16	1532224
2025-01-24	10.27	10.42	10.19	10.25	1443243
2025-01-27	10.26	10.29	9.98	10.13	971502
2025-01-28	10.54	10.60	10.06	10.25	1097220
2025-01-29	10.20	10.30	10.01	10.29	968876
2025-01-30	10.25	10.39	10.05	10.36	714987
2025-01-31	10.27	10.45	10.18	10.27	1539432
2025-02-03	9.94	10.10	9.67	9.84	1101143
2025-02-04	9.89	10.56	9.89	10.35	1074979
2025-02-05	10.29	10.32	10.13	10.14	683408
2025-02-06	10.29	10.53	10.10	10.21	1745461
2025-02-07	10.19	10.25	9.85	9.91	796291
2025-02-10	9.97	10.07	9.74	9.75	1020691
2025-02-11	9.82	10.05	9.72	9.95	3316359
2025-02-12	9.74	9.96	9.61	9.83	1374634
2025-02-13	9.36	9.53	8.29	8.75	3823564
2025-02-14	8.90	9.01	7.72	7.83	3549162
2025-02-18	7.90	8.15	7.85	8.02	2705506
2025-02-19	7.86	8.28	7.73	8.06	3513810
2025-02-20	8.10	8.45	7.95	8.08	3076723
2025-02-21	8.23	8.31	7.82	7.84	2255890
2025-02-24	7.86	8.03	7.76	7.99	1655725
2025-02-25	8.00	8.16	7.81	7.86	1576903
2025-02-26	7.97	8.21	7.88	7.95	1653763
2025-02-27	7.94	8.02	7.74	7.74	4146359
2025-02-28	7.76	7.86	7.72	7.64	1548138
2025-03-03	7.82	7.82	6.97	7.02	2334282
2025-03-04	6.88	7.00	6.64	6.87	3328109
2025-03-05	7.06	7.24	6.91	7.23	2484740
2025-03-06	7.19	7.42	7.06	7.32	1529013
2025-03-07	7.27	7.70	7.18	7.64	2685772
2025-03-10	7.56	7.92	7.29	7.30	1840346
2025-03-11	7.34	7.40	6.86	6.89	3133072
2025-03-12	6.94	7.02	6.82	6.94	1871649
2025-03-13	6.86	7.03	6.66	6.82	1143577
2025-03-14	6.97	7.13	6.93	7.08	1458709
2025-03-17	7.13	7.55	7.10	7.29	2978595
2025-03-18	7.35	7.39	7.08	7.27	1754198
2025-03-19	7.45	7.53	7.24	7.42	1483123
2025-03-20	7.26	7.58	7.21	7.41	1030727
2025-03-21	7.25	7.30	7.02	7.24	2892030
2025-03-24	7.33	7.41	7.26	7.37	1251168
2025-03-25	7.36	7.44	7.24	7.25	1358733
2025-03-26	7.27	7.40	7.00	7.11	1561226
2025-03-27	7.07	7.29	6.90	7.27	1562270
2025-03-28	7.24	7.38	7.08	7.25	2679431
2025-03-31	7.08	7.20	6.95	7.04	1536132
2025-04-01	7.01	7.05	6.59	6.77	2534069
2025-04-02	6.64	6.88	6.58	6.87	1744841
2025-04-03	6.70	6.70	5.77	5.78	2654428
2025-04-04	5.62	5.62	5.07	5.26	5124839
2025-04-07	5.11	5.46	4.75	4.90	6349801
2025-04-08	5.23	5.27	4.44	4.51	5340990
2025-04-09	4.41	5.53	4.35	5.39	6449554
2025-04-10	5.23	5.23	4.83	5.03	2748254
2025-04-11	5.01	5.30	4.85	5.23	2489734
2025-04-14	5.41	5.57	5.27	5.44	2305151
2025-04-15	5.40	5.52	5.25	5.27	524125

Explore More About TROX

Coins representing dividend payouts and trends

TROX Dividend History

Discover Tronox Holdings PLC'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

TROX Stock Split History

Discover Tronox Holdings PLC'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

TROX Historical Prices

Explore Tronox Holdings PLC's historical stock price trends, daily price movements, and market performance to support informed trading and investment decisions.

Web Analytics