BGC Historical Prices

Summary

Key Stock Metrics

7.24

(April 7, 2025)

52-Week Low

11.79

(November 11, 2024)

52-Week High

11.79

(November 11, 2024)

All-Time High

10.23

(June 30, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2008-04-02	7.41	7.42	7.17	7.39	76572
2008-04-03	7.35	7.46	6.88	7.27	144945
2008-04-04	7.31	7.61	7.19	7.61	400644
2008-04-07	7.36	7.63	7.36	7.56	190511
2008-04-08	7.49	7.56	7.38	7.47	233842
2008-04-09	7.51	7.54	6.93	7.41	83306
2008-04-10	7.34	7.44	7.13	7.31	173247
2008-04-11	7.31	7.43	7.12	7.27	98329
2008-04-14	7.25	7.54	7.19	7.31	122577
2008-04-15	7.37	7.56	7.22	7.49	97572
2008-04-16	7.60	7.60	7.46	7.56	169634
2008-04-17	7.56	7.58	7.46	7.55	68812
2008-04-18	7.56	7.63	7.25	7.42	275802
2008-04-21	7.38	7.42	6.99	7.10	44616
2008-04-22	7.05	7.05	6.47	6.52	266897
2008-04-23	6.55	6.55	5.72	6.32	377517
2008-04-24	6.34	6.49	6.27	6.47	198704
2008-04-25	6.55	6.61	6.38	6.50	96585
2008-04-28	6.51	6.68	6.30	6.49	130529
2008-04-29	6.49	6.50	6.13	6.15	181851
2008-04-30	6.20	6.29	5.65	6.08	353568
2008-05-01	5.80	6.03	5.80	5.92	461297
2008-05-02	5.99	6.16	5.92	6.02	187137
2008-05-05	5.98	6.22	5.98	6.17	151359
2008-05-06	6.12	6.25	6.09	6.13	310743
2008-05-07	6.11	6.30	5.77	5.85	225424
2008-05-08	5.99	6.48	5.94	6.37	270627
2008-05-09	6.33	6.46	5.94	6.18	248648
2008-05-12	6.18	6.27	5.75	6.06	325055
2008-05-13	6.04	6.26	5.86	6.16	379826
2008-05-14	6.16	6.26	5.96	6.16	203515
2008-05-15	6.18	6.42	6.05	6.19	166124
2008-05-16	6.23	6.23	5.80	6.04	255772
2008-05-19	6.03	6.18	5.84	5.92	257638
2008-05-20	5.89	6.10	5.67	5.84	444750
2008-05-21	5.87	6.04	5.74	5.81	130795
2008-05-22	5.80	6.01	5.75	5.82	89302
2008-05-23	5.79	5.83	5.66	5.72	252189
2008-05-27	5.83	6.03	5.78	5.96	122683
2008-05-28	5.96	5.98	5.62	5.64	120029
2008-05-29	5.63	5.86	5.46	5.67	254729
2008-05-30	5.67	5.85	5.62	5.62	955586
2008-06-02	5.63	5.82	5.47	5.68	493236
2008-06-03	5.68	5.82	5.57	5.64	584778
2008-06-04	5.60	5.60	5.12	5.16	1338535
2008-06-05	5.06	5.37	5.04	5.09	7511520
2008-06-06	5.14	5.20	4.98	5.04	2138688
2008-06-09	5.05	5.19	5.01	5.09	1323684
2008-06-10	5.09	5.16	5.03	5.12	422368
2008-06-11	5.10	5.14	5.04	5.04	378803
2008-06-12	5.11	5.12	4.97	5.05	481679
2008-06-13	5.06	5.12	5.00	5.05	751473
2008-06-16	5.15	5.15	5.01	5.05	640260
2008-06-17	5.04	5.10	5.04	5.05	414785
2008-06-18	5.05	5.07	5.00	5.05	561169
2008-06-19	5.19	5.19	5.01	5.05	449464
2008-06-20	5.17	5.17	5.01	5.11	1351383
2008-06-23	5.16	5.16	4.75	4.83	480286
2008-06-24	4.83	4.88	4.58	4.61	784829
2008-06-25	4.60	4.74	4.52	4.65	370688
2008-06-26	4.58	4.63	4.35	4.58	729672
2008-06-27	4.54	4.68	4.43	4.65	2739464
2008-06-30	4.72	4.80	4.65	4.76	597805
2008-07-01	4.64	4.87	4.62	4.69	464811
2008-07-02	4.70	4.82	4.51	4.61	343751
2008-07-03	4.57	4.57	4.41	4.49	251050
2008-07-07	4.56	4.70	4.37	4.45	274810
2008-07-08	4.39	4.46	4.29	4.41	415423
2008-07-09	4.35	4.48	4.30	4.37	335209
2008-07-10	4.37	4.37	4.01	4.08	663765
2008-07-11	4.01	4.01	3.50	3.72	1001354
2008-07-14	3.70	3.87	3.54	3.69	439380
2008-07-15	3.65	3.78	3.44	3.69	313209
2008-07-16	3.74	4.03	3.64	3.96	277265
2008-07-17	3.94	4.08	3.86	4.00	312745
2008-07-18	4.02	4.05	3.80	3.97	233237
2008-07-21	4.01	4.07	3.85	3.96	198429
2008-07-22	3.84	4.20	3.78	4.19	460654
2008-07-23	4.21	4.56	4.12	4.53	514844
2008-07-24	4.51	4.51	4.19	4.24	494540
2008-07-25	4.23	4.34	4.14	4.27	141996
2008-07-28	4.35	4.36	4.22	4.26	312832
2008-07-29	4.24	4.30	4.08	4.29	264245
2008-07-30	4.34	4.34	3.97	4.14	592985
2008-07-31	4.08	4.48	3.98	4.48	2427575
2008-08-01	4.48	4.51	4.25	4.41	435774
2008-08-04	4.38	4.54	4.30	4.53	292180
2008-08-05	4.57	4.58	4.38	4.38	486615
2008-08-06	4.23	4.23	3.67	3.79	1233480
2008-08-07	3.79	3.96	3.73	3.87	599719
2008-08-08	3.92	4.21	3.78	4.20	733594
2008-08-11	4.19	4.42	4.04	4.34	498377
2008-08-12	4.30	4.30	3.94	4.14	321456
2008-08-13	4.10	4.14	3.99	4.07	462304
2008-08-14	4.03	4.21	4.00	4.13	294253
2008-08-15	4.17	4.38	4.15	4.19	362946
2008-08-18	4.17	4.31	4.06	4.12	376559
2008-08-19	4.08	4.17	4.07	4.08	381466
2008-08-20	4.08	4.19	4.02	4.07	373383
2008-08-21	4.03	4.17	4.01	4.03	230508
2008-08-22	3.98	4.19	3.98	4.13	331153
2008-08-25	4.09	4.11	3.95	4.03	470407
2008-08-26	4.01	4.03	3.84	4.01	266277
2008-08-27	4.00	4.03	3.97	4.03	220970
2008-08-28	4.08	4.15	4.01	4.13	242249
2008-08-29	4.11	4.20	4.11	4.15	204781
2008-09-02	4.22	4.41	4.05	4.12	258167
2008-09-03	4.13	4.17	4.04	4.08	405192
2008-09-04	4.04	4.10	3.82	3.82	241879
2008-09-05	3.84	3.88	3.70	3.74	298996
2008-09-08	3.91	3.99	3.58	3.60	506687
2008-09-09	3.61	3.62	3.45	3.45	1864064
2008-09-10	3.50	3.57	3.40	3.44	1143340
2008-09-11	3.29	3.40	3.21	3.30	418072
2008-09-12	3.22	3.31	3.18	3.26	345960
2008-09-15	3.18	3.20	2.65	2.68	1392986
2008-09-16	2.59	2.61	2.43	2.55	2228239
2008-09-17	2.45	2.73	2.24	2.45	1585908
2008-09-18	2.52	2.55	2.45	2.50	1107912
2008-09-19	2.63	2.82	2.33	2.48	1972742
2008-09-22	2.53	2.75	2.51	2.51	413968
2008-09-23	2.50	2.70	2.46	2.53	218960
2008-09-24	2.56	2.62	2.11	2.26	568041
2008-09-25	2.34	2.60	2.34	2.45	349149
2008-09-26	2.44	2.90	2.32	2.53	502166
2008-09-29	2.49	2.58	2.42	2.44	457712
2008-09-30	2.60	2.84	2.31	2.70	960432
2008-10-01	2.66	2.67	2.46	2.53	302048
2008-10-02	2.53	2.70	2.29	2.29	211777
2008-10-03	2.33	2.51	2.28	2.30	203308
2008-10-06	2.19	2.42	2.12	2.18	343027
2008-10-07	2.18	2.33	1.97	2.05	409867
2008-10-08	1.96	2.21	1.89	1.94	331672
2008-10-09	2.00	2.02	1.83	1.90	965050
2008-10-10	1.76	2.20	1.53	2.18	742712
2008-10-13	2.62	2.63	2.28	2.55	280086
2008-10-14	2.73	2.89	2.35	2.47	175308
2008-10-15	2.38	2.61	2.16	2.20	418534
2008-10-16	2.26	2.65	2.16	2.65	283583
2008-10-17	2.49	2.60	1.85	2.51	646077
2008-10-20	2.56	2.79	2.52	2.75	161704
2008-10-21	2.68	2.86	2.43	2.49	286279
2008-10-22	2.41	2.47	2.16	2.21	389144
2008-10-23	2.17	2.35	2.09	2.28	512742
2008-10-24	2.09	2.24	2.05	2.07	269771
2008-10-27	2.05	2.08	1.95	1.95	132100
2008-10-28	2.02	2.17	1.88	2.13	248343
2008-10-29	2.16	2.22	1.97	2.14	216396
2008-10-30	2.22	2.33	2.06	2.21	193076
2008-10-31	2.17	2.58	1.94	2.58	343548
2008-11-03	2.56	2.56	2.33	2.41	258962
2008-11-04	2.50	2.50	2.24	2.29	173351
2008-11-05	2.26	2.28	2.10	2.13	160310
2008-11-06	2.09	2.52	2.07	2.30	231930
2008-11-07	2.36	2.41	2.22	2.28	237475
2008-11-10	2.32	2.39	2.04	2.06	1177308
2008-11-11	2.02	2.02	1.90	1.98	208808
2008-11-12	1.92	1.99	1.87	1.89	217383
2008-11-13	1.85	2.04	1.78	2.03	268738
2008-11-14	1.99	2.05	1.83	1.88	182934
2008-11-17	1.87	1.87	1.70	1.73	152612
2008-11-18	1.75	1.87	1.67	1.73	179540
2008-11-19	1.71	1.88	1.56	1.56	300943
2008-11-20	1.58	1.70	1.51	1.53	220857
2008-11-21	1.59	1.72	1.47	1.70	284405
2008-11-24	1.79	2.09	1.76	1.99	222026
2008-11-25	2.01	2.52	1.90	2.09	458282
2008-11-26	2.05	2.36	1.83	2.34	202437
2008-11-28	2.34	2.43	2.05	2.40	58855
2008-12-01	2.33	2.39	1.93	1.97	312758
2008-12-02	2.04	2.14	1.91	2.07	248897
2008-12-03	2.00	2.36	1.96	2.24	347888
2008-12-04	2.21	2.45	2.05	2.15	224899
2008-12-05	2.14	2.27	1.96	2.25	153810
2008-12-08	2.29	2.39	2.19	2.22	626906
2008-12-09	2.24	2.35	2.03	2.17	540626
2008-12-10	2.19	2.36	2.08	2.19	394425
2008-12-11	2.15	2.26	2.05	2.06	1408589
2008-12-12	1.53	2.07	1.36	2.07	385384
2008-12-15	2.08	2.14	1.83	1.85	231236
2008-12-16	1.94	2.02	1.83	2.00	236100
2008-12-17	2.00	2.03	1.79	1.96	445812
2008-12-18	1.85	2.07	1.85	2.04	241555
2008-12-19	2.02	2.02	1.88	1.95	335505
2008-12-22	1.95	2.00	1.77	1.86	179781
2008-12-23	1.87	1.87	1.73	1.76	156146
2008-12-24	1.76	1.76	1.61	1.71	61815
2008-12-26	1.73	1.82	1.66	1.70	88155
2008-12-29	1.73	1.76	1.64	1.65	152949
2008-12-30	1.70	1.70	1.45	1.54	289230
2008-12-31	1.54	1.78	1.54	1.74	407945
2009-01-02	1.79	1.82	1.73	1.77	153705
2009-01-05	1.78	2.02	1.76	1.97	299833
2009-01-06	1.99	2.05	1.93	2.04	270677
2009-01-07	2.03	2.06	1.94	2.00	213311
2009-01-08	1.99	2.04	1.91	2.04	286318
2009-01-09	2.04	2.07	1.93	1.99	291845
2009-01-12	1.98	2.07	1.97	1.99	1809521
2009-01-13	1.99	2.01	1.83	1.90	295458
2009-01-14	1.86	1.87	1.67	1.68	265415
2009-01-15	1.68	1.70	1.58	1.66	175666
2009-01-16	1.68	1.88	1.65	1.74	172114
2009-01-20	1.73	1.87	1.73	1.76	244615
2009-01-21	1.79	1.80	1.68	1.78	232689
2009-01-22	1.76	1.87	1.58	1.63	135573
2009-01-23	1.59	1.82	1.53	1.58	184472
2009-01-26	1.58	1.69	1.58	1.65	148126
2009-01-27	1.66	1.70	1.59	1.68	166416
2009-01-28	1.70	1.76	1.59	1.70	142276
2009-01-29	1.85	1.85	1.58	1.58	49827
2009-01-30	1.59	1.73	1.43	1.52	122977
2009-02-02	1.50	1.56	1.47	1.51	142627
2009-02-03	1.49	1.63	1.49	1.56	253936
2009-02-04	1.57	1.61	1.46	1.46	175604
2009-02-05	1.46	1.51	1.34	1.39	485690
2009-02-06	1.39	1.53	1.36	1.51	382761
2009-02-09	1.51	1.63	1.51	1.58	150833
2009-02-10	1.58	1.70	1.55	1.55	91836
2009-02-11	1.56	1.57	1.51	1.54	65106
2009-02-12	1.51	1.58	1.50	1.56	74645
2009-02-13	1.58	1.61	1.51	1.55	149067
2009-02-17	1.47	1.54	1.42	1.43	150787
2009-02-18	1.40	1.47	1.39	1.42	63805
2009-02-19	1.44	1.48	1.42	1.43	39939
2009-02-20	1.42	1.46	1.25	1.32	164119
2009-02-23	1.34	1.53	1.27	1.28	105782
2009-02-24	1.29	1.34	1.23	1.34	218335
2009-02-25	1.33	1.51	1.24	1.24	113105
2009-02-26	1.24	1.27	1.23	1.24	183951
2009-02-27	1.24	1.32	1.07	1.08	652704
2009-03-02	1.05	1.13	0.88	0.88	959389
2009-03-03	0.86	0.92	0.86	0.90	889528
2009-03-04	0.90	1.10	0.90	1.08	439421
2009-03-05	1.05	1.05	0.91	0.91	208105
2009-03-06	0.92	1.08	0.92	1.05	418453
2009-03-09	1.04	1.06	0.95	0.95	287038
2009-03-10	0.98	1.05	0.97	1.05	1730789
2009-03-11	1.19	1.19	1.01	1.02	128426
2009-03-12	1.01	1.25	1.01	1.25	114699
2009-03-13	1.26	1.32	1.22	1.28	61177
2009-03-16	1.30	1.36	1.24	1.24	135074
2009-03-17	1.24	1.28	1.19	1.27	91594
2009-03-18	1.27	1.56	1.24	1.55	151323
2009-03-19	1.58	1.79	1.56	1.63	170328
2009-03-20	1.65	1.65	1.50	1.58	277493
2009-03-23	1.63	1.86	1.63	1.80	220074
2009-03-24	1.78	1.87	1.71	1.73	129467
2009-03-25	1.74	1.82	1.62	1.76	161315
2009-03-26	1.79	1.87	1.76	1.77	116071
2009-03-27	1.74	1.92	1.65	1.66	115243
2009-03-30	1.61	1.61	1.42	1.47	162051
2009-03-31	1.50	1.50	1.35	1.39	368915
2009-04-01	1.37	1.42	1.34	1.37	138863
2009-04-02	1.42	1.57	1.42	1.56	151626
2009-04-03	1.55	1.61	1.51	1.61	156027
2009-04-06	1.59	1.65	1.55	1.62	180867
2009-04-07	1.59	1.68	1.58	1.58	142593
2009-04-08	1.59	1.76	1.59	1.76	177285
2009-04-09	1.80	1.86	1.76	1.80	199380
2009-04-13	1.78	1.82	1.75	1.76	90642
2009-04-14	1.74	1.86	1.70	1.71	130902
2009-04-15	1.70	1.83	1.58	1.83	74489
2009-04-16	1.86	1.87	1.77	1.80	150962
2009-04-17	1.80	1.83	1.73	1.80	130867
2009-04-20	1.75	1.85	1.58	1.59	119035
2009-04-21	1.60	1.72	1.58	1.66	132448
2009-04-22	1.63	1.76	1.58	1.67	123849
2009-04-23	1.66	1.76	1.58	1.63	110182
2009-04-24	1.64	1.73	1.63	1.67	152274
2009-04-27	1.63	1.70	1.62	1.64	89678
2009-04-28	1.63	1.71	1.63	1.66	56801
2009-04-29	1.69	1.76	1.66	1.76	75888
2009-04-30	1.77	1.83	1.63	1.63	190045
2009-05-01	1.62	1.86	1.62	1.77	359718
2009-05-04	1.82	2.17	1.82	2.17	387787
2009-05-05	2.12	2.16	1.97	2.02	134372
2009-05-06	2.09	2.31	2.07	2.27	478495
2009-05-07	2.29	2.39	1.89	2.02	616538
2009-05-08	2.14	2.21	1.97	2.05	337859
2009-05-11	2.02	2.07	1.95	1.95	246187
2009-05-12	1.91	1.93	1.63	1.64	969427
2009-05-13	1.65	1.72	1.45	1.47	609585
2009-05-14	1.48	1.80	1.42	1.80	422508
2009-05-15	1.80	1.83	1.68	1.73	152966
2009-05-18	1.76	1.93	1.75	1.93	353712
2009-05-19	1.93	2.01	1.87	1.98	492391
2009-05-20	2.01	2.14	2.00	2.02	377007
2009-05-21	1.99	1.99	1.88	1.93	161270
2009-05-22	1.95	2.05	1.87	1.88	128720
2009-05-26	1.85	1.97	1.83	1.92	151673
2009-05-27	1.93	2.06	1.88	1.90	289714
2009-05-28	1.93	2.00	1.78	1.94	305941
2009-05-29	1.95	2.13	1.89	2.12	486245
2009-06-01	2.17	2.21	2.12	2.16	207248
2009-06-02	2.15	2.16	2.08	2.14	387653
2009-06-03	2.11	2.17	2.09	2.14	228798
2009-06-04	2.16	2.17	2.07	2.16	268068
2009-06-05	2.17	2.17	2.11	2.16	131109
2009-06-08	2.16	2.16	1.99	2.05	477652
2009-06-09	2.05	2.17	2.05	2.05	263078
2009-06-10	2.09	2.17	2.08	2.17	384562
2009-06-11	2.17	2.24	2.12	2.18	252936
2009-06-12	2.17	2.35	2.15	2.33	411830
2009-06-15	2.34	2.34	2.16	2.22	219115
2009-06-16	2.26	2.33	2.15	2.15	204177
2009-06-17	2.16	2.18	2.05	2.16	266545
2009-06-18	2.14	2.28	2.10	2.25	107056
2009-06-19	2.29	2.33	2.23	2.24	207680
2009-06-22	2.24	2.26	2.12	2.13	224888
2009-06-23	2.14	2.17	1.95	2.02	282754
2009-06-24	2.04	2.21	2.00	2.21	327601
2009-06-25	2.16	2.31	2.08	2.31	326295
2009-06-26	2.33	2.57	2.28	2.55	3547927
2009-06-29	2.55	2.55	2.38	2.39	419354
2009-06-30	2.43	2.45	2.38	2.39	337557
2009-07-01	2.41	2.46	2.40	2.43	400922
2009-07-02	2.38	2.42	2.29	2.38	225731
2009-07-06	2.40	2.43	2.22	2.41	312128
2009-07-07	2.42	2.43	2.32	2.40	201094
2009-07-08	2.38	2.43	2.34	2.41	246846
2009-07-09	2.43	2.51	2.36	2.48	357346
2009-07-10	2.46	2.46	2.35	2.45	457231
2009-07-13	2.46	2.59	2.44	2.55	360564
2009-07-14	2.56	2.58	2.48	2.53	269407
2009-07-15	2.58	2.60	2.54	2.59	388648
2009-07-16	2.58	2.70	2.56	2.65	357337
2009-07-17	2.67	2.70	2.61	2.65	257462
2009-07-20	2.68	2.70	2.65	2.70	229096
2009-07-21	2.70	2.79	2.67	2.69	211183
2009-07-22	2.67	2.74	2.63	2.69	304298
2009-07-23	2.67	2.84	2.67	2.83	447072
2009-07-24	2.83	2.87	2.78	2.86	324923
2009-07-27	2.89	3.02	2.89	2.99	350881
2009-07-28	2.97	2.99	2.84	2.90	418549
2009-07-29	2.88	2.90	2.77	2.82	464733
2009-07-30	2.86	2.94	2.78	2.92	350186
2009-07-31	2.92	2.99	2.87	2.88	387373
2009-08-03	2.96	2.98	2.85	2.87	305890
2009-08-04	2.85	2.94	2.77	2.92	274793
2009-08-05	3.05	3.05	2.73	2.87	539551
2009-08-06	2.89	3.04	2.84	2.88	275867
2009-08-07	2.94	2.96	2.68	2.91	342527
2009-08-10	2.88	2.98	2.85	2.87	198170
2009-08-11	2.89	2.95	2.78	2.78	252314
2009-08-12	2.79	2.95	2.76	2.89	337623
2009-08-13	2.91	2.92	2.80	2.87	182574
2009-08-14	2.87	2.93	2.75	2.79	127164
2009-08-17	2.71	2.74	2.64	2.72	158133
2009-08-18	2.74	2.80	2.70	2.75	135127
2009-08-19	2.69	2.78	2.68	2.75	138308
2009-08-20	2.73	2.86	2.73	2.82	277754
2009-08-21	2.86	2.90	2.80	2.82	285023
2009-08-24	2.84	2.88	2.78	2.80	129183
2009-08-25	2.83	2.93	2.81	2.89	388503
2009-08-26	2.89	2.93	2.82	2.86	149682
2009-08-27	2.88	2.90	2.77	2.87	134439
2009-08-28	2.91	2.91	2.79	2.82	107344
2009-08-31	2.77	2.87	2.75	2.85	327862
2009-09-01	2.82	2.85	2.74	2.74	593868
2009-09-02	2.74	2.80	2.70	2.74	129398
2009-09-03	2.75	2.79	2.74	2.78	146700
2009-09-04	2.79	2.82	2.69	2.79	323743
2009-09-08	2.77	2.84	2.65	2.68	325545
2009-09-09	2.69	2.75	2.66	2.71	208885
2009-09-10	2.71	2.80	2.69	2.77	257396
2009-09-11	2.77	2.79	2.68	2.70	133011
2009-09-14	2.65	2.73	2.63	2.71	223873
2009-09-15	2.71	2.82	2.65	2.77	375350
2009-09-16	2.81	2.92	2.71	2.87	270606
2009-09-17	2.87	2.89	2.81	2.82	113480
2009-09-18	2.84	2.84	2.74	2.76	350433
2009-09-21	2.74	2.84	2.69	2.81	221107
2009-09-22	2.86	2.92	2.80	2.86	215049
2009-09-23	2.87	2.92	2.77	2.88	250103
2009-09-24	2.88	2.88	2.74	2.76	147406
2009-09-25	2.74	2.75	2.55	2.64	480668
2009-09-28	2.65	2.74	2.65	2.70	331367
2009-09-29	2.72	2.78	2.65	2.74	329976
2009-09-30	2.75	2.80	2.66	2.70	361575
2009-10-01	2.69	2.75	2.63	2.74	291177
2009-10-02	2.69	2.89	2.69	2.87	371101
2009-10-05	2.93	3.20	2.87	3.14	527861
2009-10-06	3.17	3.25	3.08	3.20	385358
2009-10-07	3.20	3.31	3.08	3.30	361588
2009-10-08	3.33	3.38	3.20	3.31	480068
2009-10-09	3.30	3.44	3.15	3.44	414327
2009-10-12	3.48	3.51	3.31	3.40	206112
2009-10-13	3.38	3.44	3.28	3.44	275032
2009-10-14	3.50	3.57	3.44	3.57	510335
2009-10-15	3.54	3.57	3.47	3.52	203161
2009-10-16	3.49	3.53	3.40	3.48	296133
2009-10-19	3.51	3.56	3.45	3.55	489841
2009-10-20	3.58	3.58	3.44	3.45	303979
2009-10-21	3.43	3.51	3.37	3.39	273701
2009-10-22	3.38	3.44	3.33	3.39	234111
2009-10-23	3.40	3.44	3.30	3.32	372984
2009-10-26	3.33	3.47	3.25	3.32	467976
2009-10-27	3.34	3.51	3.30	3.39	354127
2009-10-28	3.37	3.45	3.30	3.30	319490
2009-10-29	3.33	3.39	3.21	3.23	312295
2009-10-30	3.21	3.21	3.01	3.04	725338
2009-11-02	3.06	3.27	3.06	3.15	265434
2009-11-03	3.13	3.14	3.03	3.10	249103
2009-11-04	3.15	3.15	2.86	2.88	432895
2009-11-05	2.93	3.00	2.84	2.99	545196
2009-11-06	2.95	3.01	2.91	2.99	209669
2009-11-09	3.01	3.12	2.94	3.05	360263
2009-11-10	3.04	3.09	2.89	2.94	427199
2009-11-11	2.99	2.99	2.85	2.89	555666
2009-11-12	2.87	2.89	2.80	2.82	368210
2009-11-13	2.84	2.86	2.75	2.84	223511
2009-11-16	2.87	2.92	2.80	2.84	284379
2009-11-17	2.82	2.89	2.77	2.83	282103
2009-11-18	2.84	2.85	2.72	2.79	323460
2009-11-19	2.75	2.84	2.71	2.81	230800
2009-11-20	2.79	2.87	2.74	2.79	160799
2009-11-23	2.85	2.90	2.81	2.84	103303
2009-11-24	2.84	2.84	2.70	2.78	347013
2009-11-25	2.79	2.81	2.71	2.73	149554
2009-11-27	2.68	2.71	2.63	2.65	106173
2009-11-30	2.65	2.68	2.60	2.67	338087
2009-12-01	2.70	2.71	2.60	2.63	264635
2009-12-02	2.62	2.67	2.62	2.65	199958
2009-12-03	2.65	2.70	2.60	2.60	183083
2009-12-04	2.68	2.69	2.62	2.68	240010
2009-12-07	2.69	2.72	2.65	2.72	166522
2009-12-08	2.70	2.72	2.68	2.68	178056
2009-12-09	2.68	2.74	2.61	2.71	314458
2009-12-10	2.72	2.79	2.70	2.70	424703
2009-12-11	2.72	2.76	2.67	2.76	122866
2009-12-14	2.77	2.77	2.67	2.76	270566
2009-12-15	2.76	2.76	2.63	2.67	470250
2009-12-16	2.70	2.72	2.56	2.61	329875
2009-12-17	2.58	2.63	2.55	2.62	250985
2009-12-18	2.65	2.73	2.59	2.73	565396
2009-12-21	2.74	2.79	2.64	2.71	207480
2009-12-22	2.71	2.77	2.62	2.74	208918
2009-12-23	2.76	2.79	2.72	2.76	88720
2009-12-24	2.79	2.80	2.72	2.78	31094
2009-12-28	2.79	2.79	2.70	2.74	113264
2009-12-29	2.75	2.79	2.70	2.77	177772
2009-12-30	2.77	2.85	2.71	2.85	240318
2009-12-31	2.84	3.02	2.82	2.91	430495
2010-01-04	2.96	3.06	2.93	3.05	275687
2010-01-05	3.06	3.15	3.05	3.06	262718
2010-01-06	3.07	3.12	2.94	2.97	140690
2010-01-07	2.97	3.05	2.87	3.03	176353
2010-01-08	3.03	3.09	2.95	3.03	130356
2010-01-11	3.04	3.09	2.98	3.01	230065
2010-01-12	2.98	3.02	2.90	2.91	163426
2010-01-13	2.92	2.97	2.89	2.94	223588
2010-01-14	2.92	2.97	2.88	2.92	94125
2010-01-15	2.92	2.95	2.79	2.83	159922
2010-01-19	2.83	2.95	2.50	2.91	389027
2010-01-20	2.88	2.88	2.37	2.74	368377
2010-01-21	2.74	2.81	2.66	2.74	430144
2010-01-22	2.74	2.80	2.67	2.69	252232
2010-01-25	2.71	2.80	2.65	2.69	227160
2010-01-26	2.69	2.72	2.64	2.71	274872
2010-01-27	2.69	2.76	2.60	2.64	188822
2010-01-28	2.65	2.74	2.55	2.58	152162
2010-01-29	2.60	2.68	2.55	2.57	168854
2010-02-01	2.58	2.68	2.55	2.56	312014
2010-02-02	2.55	2.57	2.50	2.51	447179
2010-02-03	2.51	2.53	2.47	2.48	477559
2010-02-04	2.48	2.50	2.34	2.35	263886
2010-02-05	2.37	2.54	2.34	2.41	165065
2010-02-08	2.41	2.51	2.40	2.41	147317
2010-02-09	2.44	2.53	2.40	2.44	184913
2010-02-10	2.43	2.45	2.40	2.45	131469
2010-02-11	2.44	2.57	2.43	2.57	135719
2010-02-12	2.53	2.63	2.48	2.62	187947
2010-02-16	2.64	2.64	2.51	2.53	156855
2010-02-17	2.55	2.62	2.54	2.60	206878
2010-02-18	2.60	2.62	2.53	2.60	157506
2010-02-19	2.60	2.67	2.48	2.66	244999
2010-02-22	2.69	2.71	2.55	2.62	310820
2010-02-23	2.62	2.72	2.59	2.69	157540
2010-02-24	2.84	3.21	2.84	3.17	882228
2010-02-25	3.09	3.15	2.99	3.15	529374
2010-02-26	3.15	3.16	3.06	3.13	347003
2010-03-01	3.15	3.31	3.06	3.31	493171
2010-03-02	3.31	3.32	3.19	3.28	256770
2010-03-03	3.30	3.45	3.28	3.38	723562
2010-03-04	3.37	3.47	3.34	3.44	596372
2010-03-05	3.47	3.56	3.44	3.55	463715
2010-03-08	3.57	3.64	3.47	3.62	803797
2010-03-09	3.60	3.66	3.52	3.64	331070
2010-03-10	3.64	3.74	3.61	3.71	631903
2010-03-11	3.69	3.74	3.55	3.73	294310
2010-03-12	3.75	3.79	3.71	3.77	279980
2010-03-15	3.78	3.80	3.71	3.79	349309
2010-03-16	3.81	3.83	3.77	3.83	287671
2010-03-17	3.83	3.89	3.78	3.85	276250
2010-03-18	3.87	3.87	3.67	3.73	622854
2010-03-19	3.73	3.78	3.57	3.59	662020
2010-03-22	3.59	3.81	3.58	3.80	425791
2010-03-23	3.83	3.91	3.78	3.90	419991
2010-03-24	3.86	3.97	3.78	3.86	458461
2010-03-25	4.04	4.06	3.92	4.01	641183
2010-03-26	4.05	4.08	4.00	4.01	330331
2010-03-29	4.01	4.01	3.81	3.83	461985
2010-03-30	3.84	3.90	3.83	3.88	206047
2010-03-31	3.86	3.96	3.82	3.85	295263
2010-04-01	3.90	3.90	3.78	3.82	156462
2010-04-05	3.82	3.96	3.80	3.96	285784
2010-04-06	3.95	4.04	3.94	4.03	217148
2010-04-07	4.03	4.08	3.95	3.99	301109
2010-04-08	3.99	3.99	3.83	3.95	256316
2010-04-09	3.96	3.98	3.88	3.90	163914
2010-04-12	3.89	3.91	3.86	3.90	170498
2010-04-13	3.87	4.08	3.87	4.07	273871
2010-04-14	4.08	4.14	4.07	4.13	286621
2010-04-15	4.14	4.23	4.08	4.18	295128
2010-04-16	4.18	4.21	4.03	4.04	372721
2010-04-19	4.00	4.11	3.90	3.98	425841
2010-04-20	4.00	4.13	3.96	4.10	333179
2010-04-21	4.12	4.14	4.08	4.09	459775
2010-04-22	4.05	4.19	4.05	4.15	577297
2010-04-23	4.17	4.19	4.12	4.15	326063
2010-04-26	4.16	4.30	4.16	4.20	282952
2010-04-27	4.19	4.26	4.15	4.21	384780
2010-04-28	4.26	4.30	4.20	4.29	239312
2010-04-29	4.32	4.34	4.21	4.25	265177
2010-04-30	4.25	4.31	4.10	4.10	235137
2010-05-03	4.13	4.39	4.12	4.39	244042
2010-05-04	4.32	4.35	4.08	4.15	569551
2010-05-05	4.12	4.18	3.91	3.94	383822
2010-05-06	3.92	4.29	3.68	4.01	1025732
2010-05-07	4.00	4.01	3.64	3.66	667046
2010-05-10	3.93	4.25	3.84	4.04	714969
2010-05-11	3.99	4.17	3.93	4.05	757077
2010-05-12	4.03	4.15	4.01	4.12	286192
2010-05-13	4.08	4.27	4.08	4.22	312646
2010-05-14	4.16	4.16	3.96	4.01	262374
2010-05-17	4.03	4.08	3.95	4.02	265148
2010-05-18	4.04	4.08	3.88	3.93	364944
2010-05-19	3.90	3.95	3.69	3.71	413126
2010-05-20	3.76	3.86	3.60	3.61	575093
2010-05-21	3.54	3.81	3.52	3.69	597800
2010-05-24	3.69	3.72	3.62	3.62	250673
2010-05-25	3.61	3.75	3.52	3.71	491664
2010-05-26	3.76	3.79	3.64	3.67	331878
2010-05-27	3.78	4.09	3.74	4.08	542887
2010-05-28	4.08	4.10	3.90	3.93	335719
2010-06-01	3.88	3.96	3.80	3.90	645201
2010-06-02	3.94	4.01	3.78	3.96	697056
2010-06-03	3.95	4.03	3.89	3.99	633442
2010-06-04	3.90	3.95	3.72	3.73	347363
2010-06-07	3.76	3.83	3.46	3.47	344264
2010-06-08	3.52	3.57	3.43	3.50	536008
2010-06-09	3.55	3.63	3.40	3.44	318807
2010-06-10	3.49	3.52	3.38	3.46	466063
2010-06-11	3.44	3.51	3.44	3.50	408019
2010-06-14	3.56	3.69	3.53	3.56	697999
2010-06-15	3.61	3.66	3.55	3.61	605670
2010-06-16	3.57	3.59	3.48	3.50	591027
2010-06-17	3.53	3.58	3.50	3.54	397750
2010-06-18	3.56	3.59	3.52	3.52	472940
2010-06-21	3.62	3.69	3.50	3.50	570851
2010-06-22	3.52	3.59	3.50	3.52	519679
2010-06-23	3.53	3.57	3.47	3.52	288927
2010-06-24	3.48	3.52	3.37	3.37	421086
2010-06-25	3.40	3.45	3.35	3.37	3328799
2010-06-28	3.37	3.47	3.37	3.42	581025
2010-06-29	3.35	3.37	3.25	3.28	543051
2010-06-30	3.29	3.32	3.18	3.22	367707
2010-07-01	3.21	3.26	3.09	3.20	438850
2010-07-02	3.13	3.24	3.11	3.14	260977
2010-07-06	3.20	3.23	3.03	3.06	383380
2010-07-07	3.09	3.15	2.96	3.06	838574
2010-07-08	3.11	3.16	3.04	3.16	542772
2010-07-09	3.16	3.28	3.16	3.25	785489
2010-07-12	3.25	3.25	3.16	3.20	393694
2010-07-13	3.24	3.30	3.20	3.28	466798
2010-07-14	3.25	3.34	3.22	3.33	539021
2010-07-15	3.34	3.34	3.18	3.24	208538
2010-07-16	3.18	3.24	3.18	3.20	513881
2010-07-19	3.20	3.24	3.11	3.11	213762
2010-07-20	3.08	3.11	2.96	3.11	426747
2010-07-21	3.12	3.19	3.00	3.02	355679
2010-07-22	3.08	3.08	3.00	3.05	786511
2010-07-23	3.05	3.28	3.04	3.25	446924
2010-07-26	3.28	3.50	3.26	3.49	680054
2010-07-27	3.52	3.61	3.49	3.50	459768
2010-07-28	3.52	3.55	3.40	3.42	338930
2010-07-29	3.45	3.52	3.35	3.37	364575
2010-07-30	3.32	3.42	3.32	3.42	320373
2010-08-02	3.47	3.49	3.37	3.44	995012
2010-08-03	3.44	3.47	3.37	3.40	444426
2010-08-04	3.44	3.47	3.38	3.45	446828
2010-08-05	3.45	3.51	3.39	3.42	704393
2010-08-06	3.39	3.47	3.39	3.44	588451
2010-08-09	3.47	3.59	3.38	3.50	678295
2010-08-10	3.46	3.55	3.45	3.49	588260
2010-08-11	3.46	3.50	3.44	3.44	613264
2010-08-12	3.35	3.40	3.32	3.33	802740
2010-08-13	3.32	3.35	3.23	3.23	416784
2010-08-16	3.23	3.35	3.23	3.32	548251
2010-08-17	3.35	3.37	3.25	3.25	384805
2010-08-18	3.26	3.33	3.26	3.28	424614
2010-08-19	3.26	3.30	3.23	3.24	567590
2010-08-20	3.23	3.26	3.22	3.23	472111
2010-08-23	3.26	3.30	3.20	3.20	389409
2010-08-24	3.18	3.23	3.12	3.15	498501
2010-08-25	3.14	3.20	3.09	3.20	515499
2010-08-26	3.23	3.44	3.15	3.33	904990
2010-08-27	3.37	3.44	3.21	3.44	405381
2010-08-30	3.44	3.44	3.25	3.25	414694
2010-08-31	3.25	3.44	3.25	3.25	464521
2010-09-01	3.30	3.39	3.26	3.38	507782
2010-09-02	3.38	3.51	3.37	3.49	344400
2010-09-03	3.54	3.64	3.49	3.63	456295
2010-09-07	3.59	3.59	3.37	3.38	620224
2010-09-08	3.40	3.47	3.38	3.40	380144
2010-09-09	3.47	3.47	3.40	3.42	273032
2010-09-10	3.43	3.52	3.42	3.50	273596
2010-09-13	3.55	3.56	3.50	3.55	338909
2010-09-14	3.54	3.59	3.52	3.52	208325
2010-09-15	3.52	3.59	3.49	3.58	229677
2010-09-16	3.59	3.59	3.52	3.57	204900
2010-09-17	3.61	3.61	3.47	3.49	410065
2010-09-20	3.49	3.63	3.47	3.63	337296
2010-09-21	3.63	3.63	3.48	3.50	331219
2010-09-22	3.49	3.55	3.47	3.51	220044
2010-09-23	3.54	3.66	3.47	3.49	543432
2010-09-24	3.55	3.62	3.49	3.61	396272
2010-09-27	3.61	3.64	3.59	3.62	251451
2010-09-28	3.62	3.66	3.53	3.66	507422
2010-09-29	3.66	3.76	3.64	3.75	315355
2010-09-30	3.79	3.80	3.74	3.76	639589
2010-10-01	3.78	3.82	3.75	3.79	293929
2010-10-04	3.80	3.85	3.78	3.85	471006
2010-10-05	3.90	4.13	3.89	4.03	790506
2010-10-06	4.03	4.10	3.95	4.09	513075
2010-10-07	4.13	4.17	4.07	4.10	335747
2010-10-08	4.10	4.20	4.04	4.19	313431
2010-10-11	4.12	4.22	4.10	4.15	381477
2010-10-12	4.12	4.22	4.10	4.22	334539
2010-10-13	4.22	4.38	4.19	4.33	427529
2010-10-14	4.28	4.29	4.17	4.22	410728
2010-10-15	4.27	4.27	4.13	4.18	607666
2010-10-18	4.22	4.38	4.19	4.32	431940
2010-10-19	4.27	4.32	4.15	4.19	470982
2010-10-20	4.20	4.41	4.11	4.34	979636
2010-10-21	4.37	4.47	4.25	4.34	915511
2010-10-22	4.35	4.42	4.33	4.39	346163
2010-10-25	4.45	4.57	4.45	4.49	401813
2010-10-26	4.49	4.53	4.46	4.49	569461
2010-10-27	4.47	4.51	4.44	4.48	294413
2010-10-28	4.53	4.56	4.48	4.54	389939
2010-10-29	4.48	4.50	4.37	4.39	679366
2010-11-01	4.42	4.47	4.29	4.36	716866
2010-11-02	4.41	4.56	4.37	4.54	606476
2010-11-03	4.56	4.57	4.48	4.52	545862
2010-11-04	4.60	4.79	4.56	4.78	1247830
2010-11-05	4.77	4.86	4.76	4.80	796720
2010-11-08	4.87	5.02	4.80	5.02	1084526
2010-11-09	5.00	5.07	4.97	5.03	977591
2010-11-10	5.04	5.05	4.83	4.95	998980
2010-11-11	4.90	5.04	4.86	5.02	575618
2010-11-12	4.88	5.01	4.78	4.83	921130
2010-11-15	4.95	4.98	4.83	4.85	660398
2010-11-16	4.77	4.85	4.54	4.58	1224077
2010-11-17	4.58	4.63	4.50	4.56	477943
2010-11-18	4.65	4.84	4.65	4.82	726980
2010-11-19	4.82	4.92	4.75	4.87	613794
2010-11-22	4.87	4.92	4.77	4.82	435853
2010-11-23	4.77	4.79	4.63	4.68	377896
2010-11-24	4.74	4.87	4.68	4.87	633789
2010-11-26	4.79	4.95	4.72	4.90	345065
2010-11-29	4.88	4.94	4.79	4.93	444540
2010-11-30	4.88	4.95	4.77	4.82	742853
2010-12-01	4.94	5.04	4.85	5.00	605561
2010-12-02	5.00	5.06	4.94	5.03	333369
2010-12-03	4.99	5.05	4.93	5.00	460239
2010-12-06	5.00	5.03	4.94	5.00	564866
2010-12-07	5.09	5.09	4.97	5.02	498315
2010-12-08	5.05	5.05	4.94	4.95	499960
2010-12-09	5.03	5.19	4.98	5.16	1162019
2010-12-10	5.20	5.50	5.20	5.38	1224561
2010-12-13	5.46	5.46	5.34	5.34	832242
2010-12-14	5.36	5.43	5.30	5.38	706502
2010-12-15	5.37	5.45	5.36	5.43	579246
2010-12-16	5.46	5.46	5.37	5.43	499311
2010-12-17	5.44	5.47	5.33	5.41	740257
2010-12-20	5.46	5.52	5.41	5.47	566349
2010-12-21	5.48	5.52	5.38	5.42	637416
2010-12-22	5.41	5.45	5.33	5.36	709441
2010-12-23	5.39	5.39	5.33	5.35	283027
2010-12-27	5.36	5.36	5.27	5.36	445326
2010-12-28	5.36	5.36	5.32	5.35	475188
2010-12-29	5.34	5.36	5.29	5.34	362375
2010-12-30	5.34	5.46	5.33	5.34	289549
2010-12-31	5.33	5.34	5.22	5.24	487005
2011-01-03	5.28	5.45	5.25	5.41	505346
2011-01-04	5.45	5.45	5.29	5.37	351852
2011-01-05	5.36	5.41	5.34	5.38	226221
2011-01-06	5.41	5.41	5.26	5.28	376671
2011-01-07	5.31	5.35	5.16	5.28	360892
2011-01-10	5.23	5.39	5.17	5.37	329549
2011-01-11	5.43	5.45	5.36	5.43	429124
2011-01-12	5.50	5.58	5.43	5.58	777106
2011-01-13	5.58	5.73	5.55	5.67	976164
2011-01-14	5.69	5.78	5.61	5.67	670843
2011-01-18	5.68	5.70	5.53	5.67	515357
2011-01-19	5.67	5.67	5.41	5.41	705017
2011-01-20	5.38	5.45	5.14	5.19	709866
2011-01-21	5.24	5.24	5.05	5.11	794096
2011-01-24	5.07	5.23	5.06	5.19	372006
2011-01-25	5.17	5.19	4.87	4.97	848767
2011-01-26	4.98	5.19	4.97	5.11	601323
2011-01-27	5.14	5.17	5.08	5.14	518379
2011-01-28	5.14	5.14	4.87	4.94	740318
2011-01-31	4.94	5.11	4.89	5.11	703807
2011-02-01	5.15	5.22	5.11	5.17	576058
2011-02-02	5.16	5.24	5.13	5.21	422647
2011-02-03	5.19	5.23	5.09	5.22	420474
2011-02-04	5.23	5.24	5.08	5.14	302342
2011-02-07	5.24	5.26	5.12	5.18	694189
2011-02-08	5.23	5.33	5.21	5.33	612426
2011-02-09	5.33	5.38	5.28	5.31	350024
2011-02-10	5.28	5.41	5.28	5.40	459523
2011-02-11	5.38	5.52	5.37	5.51	529276
2011-02-14	5.53	5.73	5.46	5.66	945420
2011-02-15	5.64	5.69	5.48	5.53	383311
2011-02-16	5.56	5.58	5.52	5.53	558209
2011-02-17	5.60	5.67	5.52	5.65	684135
2011-02-18	5.65	5.80	5.62	5.80	1016563
2011-02-22	5.74	5.77	5.57	5.63	671712
2011-02-23	5.58	5.75	5.44	5.69	1022359
2011-02-24	5.69	5.87	5.69	5.83	884636
2011-02-25	5.86	6.04	5.83	6.04	801300
2011-02-28	6.09	6.25	5.99	6.03	1199033
2011-03-01	6.07	6.11	5.83	5.89	698497
2011-03-02	5.86	5.91	5.67	5.90	714116
2011-03-03	5.96	6.35	5.95	6.25	1319429
2011-03-04	6.27	6.27	5.96	6.05	605375
2011-03-07	6.10	6.17	5.99	6.07	791818
2011-03-08	6.07	6.21	5.99	6.21	807587
2011-03-09	6.20	6.20	5.96	6.03	575675
2011-03-10	5.94	6.03	5.67	5.78	958680
2011-03-11	5.72	5.74	5.52	5.67	1062242
2011-03-14	5.56	5.71	5.50	5.63	450975
2011-03-15	5.46	5.63	5.40	5.57	644754
2011-03-16	5.57	5.59	5.41	5.46	660031
2011-03-17	5.56	5.68	5.49	5.58	521777
2011-03-18	5.70	5.80	5.66	5.76	1831425
2011-03-21	5.85	5.99	5.81	5.92	884736
2011-03-22	5.96	5.99	5.89	5.89	479334
2011-03-23	5.87	5.92	5.76	5.82	680948
2011-03-24	5.87	5.91	5.78	5.84	749752
2011-03-25	5.87	5.90	5.77	5.77	710931
2011-03-28	5.81	5.86	5.67	5.82	719204
2011-03-29	5.80	5.91	5.77	5.91	571625
2011-03-30	5.94	5.96	5.80	5.96	752065
2011-03-31	5.90	5.96	5.84	5.85	618508
2011-04-01	5.90	5.98	5.85	5.98	561922
2011-04-04	5.97	6.05	5.90	5.92	471931
2011-04-05	5.92	5.92	5.86	5.87	536879
2011-04-06	5.89	5.91	5.86	5.87	722926
2011-04-07	5.89	5.96	5.75	5.93	944764
2011-04-08	5.99	6.05	5.84	5.89	366079
2011-04-11	5.88	6.01	5.79	5.81	365610
2011-04-12	5.77	5.82	5.63	5.64	506706
2011-04-13	5.67	5.82	5.57	5.65	497035
2011-04-14	5.58	5.68	5.54	5.60	302360
2011-04-15	5.59	5.76	5.57	5.75	462561
2011-04-18	5.67	5.71	5.58	5.66	470581
2011-04-19	5.69	5.72	5.52	5.53	579162
2011-04-20	5.64	5.67	5.55	5.66	514347
2011-04-21	5.72	5.74	5.67	5.67	353252
2011-04-25	5.70	5.79	5.69	5.75	350536
2011-04-26	5.80	5.93	5.78	5.86	552304
2011-04-27	5.87	5.89	5.76	5.83	324923
2011-04-28	5.83	6.06	5.83	6.06	695009
2011-04-29	6.04	6.12	6.00	6.09	828193
2011-05-02	6.11	6.15	6.02	6.06	707879
2011-05-03	6.06	6.09	5.91	5.93	543340
2011-05-04	5.94	5.99	5.77	5.77	790111
2011-05-05	5.83	5.86	5.52	5.54	1147771
2011-05-06	5.62	5.67	5.52	5.55	669239
2011-05-09	5.53	5.61	5.49	5.54	596741
2011-05-10	5.58	5.68	5.56	5.65	700324
2011-05-11	5.65	5.65	5.48	5.52	753827
2011-05-12	5.40	5.54	5.31	5.49	703346
2011-05-13	5.51	5.53	5.30	5.37	635821
2011-05-16	5.32	5.45	5.26	5.28	467684
2011-05-17	5.25	5.25	5.05	5.14	836103
2011-05-18	5.17	5.19	5.08	5.14	656473
2011-05-19	5.19	5.19	5.10	5.13	629489
2011-05-20	5.10	5.13	4.92	4.95	1320313
2011-05-23	4.98	5.14	4.92	5.04	977478
2011-05-24	5.09	5.09	5.02	5.07	676298
2011-05-25	5.04	5.14	5.03	5.12	661016
2011-05-26	5.11	5.27	5.06	5.21	680090
2011-05-27	5.25	5.28	5.14	5.19	606023
2011-05-31	5.22	5.31	5.19	5.24	985729
2011-06-01	5.24	5.24	4.99	4.99	953128
2011-06-02	4.98	5.11	4.98	5.03	743980
2011-06-03	4.95	4.95	4.78	4.86	564054
2011-06-06	4.85	4.92	4.74	4.75	745230
2011-06-07	4.81	4.85	4.69	4.75	502202
2011-06-08	4.72	4.78	4.62	4.64	535252
2011-06-09	4.68	5.12	4.65	5.04	1447255
2011-06-10	5.02	5.04	4.83	4.95	997249
2011-06-13	4.98	5.11	4.90	4.97	607773
2011-06-14	5.05	5.14	5.04	5.06	497044
2011-06-15	5.02	5.04	4.88	4.96	487771
2011-06-16	4.99	5.05	4.92	5.02	561567
2011-06-17	5.07	5.13	4.90	4.92	820840
2011-06-20	4.88	5.01	4.87	5.00	908615
2011-06-21	4.98	5.02	4.94	4.99	957018
2011-06-22	4.97	5.10	4.97	5.02	834061
2011-06-23	4.96	5.00	4.88	4.95	753250
2011-06-24	5.00	5.05	4.58	4.73	3083808
2011-06-27	4.71	4.84	4.63	4.79	737671
2011-06-28	4.80	4.84	4.71	4.74	997296
2011-06-29	4.73	4.87	4.70	4.75	954325
2011-06-30	4.78	4.88	4.76	4.87	697016
2011-07-01	4.89	4.95	4.87	4.93	685924
2011-07-05	4.93	4.96	4.89	4.93	906409
2011-07-06	4.94	4.96	4.90	4.94	562113
2011-07-07	4.99	5.13	4.96	5.09	847098
2011-07-08	5.00	5.10	4.98	5.06	556548
2011-07-11	4.99	5.06	4.96	4.99	702371
2011-07-12	4.95	5.16	4.95	5.00	808102
2011-07-13	5.03	5.16	5.00	5.16	1597852
2011-07-14	5.16	5.22	4.94	4.98	900931
2011-07-15	5.00	5.06	4.95	5.05	748085
2011-07-18	5.04	5.04	4.91	5.00	642985
2011-07-19	5.07	5.18	5.02	5.16	569128
2011-07-20	5.19	5.23	5.11	5.13	272214
2011-07-21	5.16	5.29	5.12	5.29	621038
2011-07-22	5.30	5.35	5.26	5.31	498771
2011-07-25	5.25	5.41	5.17	5.17	2768386
2011-07-26	5.23	5.35	5.18	5.29	3346903
2011-07-27	5.24	5.29	5.12	5.17	1571716
2011-07-28	5.16	5.19	5.07	5.14	1257436
2011-07-29	5.07	5.29	4.98	5.16	1563197
2011-08-01	5.24	5.26	5.07	5.17	857770
2011-08-02	5.12	5.16	4.87	4.87	1466786
2011-08-03	4.90	4.97	4.81	4.87	1228025
2011-08-04	4.80	4.94	4.64	4.64	1183063
2011-08-05	4.70	4.77	4.46	4.53	1452844
2011-08-08	4.36	4.48	4.08	4.10	1851413
2011-08-09	4.12	4.28	3.78	4.28	3155772
2011-08-10	4.19	4.40	3.96	3.98	1773673
2011-08-11	4.00	4.21	3.97	4.18	1822740
2011-08-12	3.80	4.37	3.80	4.17	1108881
2011-08-15	4.24	4.36	4.20	4.30	994379
2011-08-16	4.27	4.33	4.16	4.25	1050348
2011-08-17	4.30	4.34	4.21	4.22	680007
2011-08-18	4.08	4.08	3.90	3.98	1484876
2011-08-19	3.90	4.03	3.74	3.76	1319890
2011-08-22	3.88	3.94	3.71	3.73	1350014
2011-08-23	3.76	3.96	3.71	3.93	1160560
2011-08-24	3.93	4.06	3.79	3.97	736024
2011-08-25	4.04	4.06	3.77	3.78	1228812
2011-08-26	3.76	3.94	3.71	3.90	981684
2011-08-29	3.95	4.17	3.92	4.16	1162493
2011-08-30	4.13	4.25	4.07	4.19	1175812
2011-08-31	4.25	4.31	4.12	4.14	1330819
2011-09-01	4.13	4.25	3.99	4.01	1042937
2011-09-02	3.88	4.00	3.80	3.83	892987
2011-09-06	3.75	3.93	3.73	3.93	1437632
2011-09-07	4.00	4.08	3.97	4.08	1215971
2011-09-08	4.03	4.09	3.91	3.95	811524
2011-09-09	3.97	4.12	3.94	4.05	1808495
2011-09-12	4.03	4.09	3.94	4.08	1338655
2011-09-13	4.10	4.18	4.06	4.18	1081702
2011-09-14	4.23	4.29	4.10	4.22	1255578
2011-09-15	4.29	4.32	4.21	4.32	800080
2011-09-16	4.34	4.37	4.21	4.36	1233430
2011-09-19	4.24	4.28	4.13	4.14	1012421
2011-09-20	4.19	4.24	4.03	4.03	677886
2011-09-21	4.03	4.13	3.91	3.93	789931
2011-09-22	3.84	3.97	3.81	3.89	1308282
2011-09-23	3.89	4.00	3.87	3.94	696162
2011-09-26	3.98	4.10	3.87	4.10	762243
2011-09-27	4.22	4.27	4.07	4.12	853308
2011-09-28	4.12	4.12	3.83	3.83	806398
2011-09-29	3.95	3.95	3.78	3.94	779994
2011-09-30	3.86	3.92	3.79	3.80	830712
2011-10-03	3.79	3.89	3.62	3.62	1292420
2011-10-04	3.57	3.96	3.54	3.95	1159599
2011-10-05	3.95	4.00	3.83	3.94	981864
2011-10-06	3.93	4.13	3.88	4.13	873800
2011-10-07	4.16	4.21	4.05	4.06	1237574
2011-10-10	4.15	4.38	4.14	4.37	1242414
2011-10-11	4.34	4.37	4.24	4.30	769674
2011-10-12	4.36	4.43	4.33	4.37	795945
2011-10-13	4.35	4.39	4.28	4.34	776917
2011-10-14	4.40	4.41	4.27	4.39	639118
2011-10-17	4.32	4.37	4.13	4.14	1022018
2011-10-18	4.20	4.41	4.10	4.38	951875
2011-10-19	4.37	4.37	4.17	4.19	814721
2011-10-20	4.20	4.25	4.08	4.23	724222
2011-10-21	4.32	4.33	4.19	4.22	876553
2011-10-24	4.24	4.52	4.22	4.50	1475673
2011-10-25	4.47	4.47	4.20	4.22	899855
2011-10-26	4.30	4.35	4.13	4.30	889634
2011-10-27	4.55	4.71	4.39	4.43	2009616
2011-10-28	4.41	4.43	4.33	4.38	800369
2011-10-31	4.41	4.43	4.32	4.32	700191
2011-11-01	4.13	4.30	4.02	4.08	1463850
2011-11-02	4.09	4.22	4.04	4.15	905762
2011-11-03	4.22	4.22	4.04	4.16	931628
2011-11-04	4.11	4.15	4.00	4.13	831056
2011-11-07	4.13	4.33	4.12	4.30	1104687
2011-11-08	4.36	4.47	4.30	4.38	1364737
2011-11-09	4.28	4.28	4.11	4.12	1318440
2011-11-10	4.20	4.24	4.12	4.18	953844
2011-11-11	4.25	4.34	4.20	4.32	729225
2011-11-14	4.31	4.34	4.10	4.13	961116
2011-11-15	4.13	4.29	4.11	4.26	738223
2011-11-16	4.20	4.22	4.01	4.02	991717
2011-11-17	4.03	4.03	3.90	3.92	1080099
2011-11-18	3.93	3.99	3.85	3.86	979929
2011-11-21	3.81	3.86	3.71	3.75	931431
2011-11-22	3.76	3.80	3.65	3.67	670999
2011-11-23	3.64	3.72	3.63	3.65	801920
2011-11-25	3.64	3.70	3.59	3.60	297213
2011-11-28	3.76	3.84	3.73	3.79	1061096
2011-11-29	3.80	3.84	3.73	3.79	558798
2011-11-30	3.95	3.99	3.89	3.98	1076825
2011-12-01	3.98	3.98	3.89	3.90	815574
2011-12-02	3.96	4.01	3.91	3.94	431841
2011-12-05	4.00	4.03	3.89	3.93	875478
2011-12-06	3.93	3.96	3.90	3.91	881338
2011-12-07	3.89	3.93	3.79	3.91	1122279
2011-12-08	3.87	3.90	3.76	3.78	678761
2011-12-09	3.79	3.89	3.76	3.86	498268
2011-12-12	3.81	3.84	3.73	3.77	578280
2011-12-13	3.80	3.86	3.64	3.69	684429
2011-12-14	3.67	3.69	3.59	3.62	649708
2011-12-15	3.67	3.69	3.40	3.42	2279735
2011-12-16	3.47	3.55	3.44	3.54	1841072
2011-12-19	3.53	3.57	3.50	3.50	1215917
2011-12-20	3.55	3.64	3.52	3.61	1057575
2011-12-21	3.60	3.62	3.56	3.60	842568
2011-12-22	3.62	3.69	3.55	3.67	825586
2011-12-23	3.68	3.73	3.66	3.69	393286
2011-12-27	3.69	3.74	3.66	3.72	483196
2011-12-28	3.73	3.75	3.56	3.57	691527
2011-12-29	3.57	3.67	3.57	3.64	688713
2011-12-30	3.64	3.74	3.62	3.74	824193
2012-01-03	3.81	3.91	3.80	3.83	919953
2012-01-04	3.81	3.83	3.71	3.81	644627
2012-01-05	3.80	3.87	3.75	3.84	392674
2012-01-06	3.81	3.86	3.76	3.81	722230
2012-01-09	3.83	3.86	3.78	3.82	661646
2012-01-10	3.86	3.88	3.83	3.84	594935
2012-01-11	3.85	3.99	3.81	3.90	740770
2012-01-12	3.94	3.99	3.84	3.93	1064592
2012-01-13	3.95	4.00	3.87	3.97	1042268
2012-01-17	3.99	4.01	3.88	3.95	1076934
2012-01-18	3.95	3.97	3.88	3.91	1118395
2012-01-19	3.95	4.01	3.94	3.99	739078
2012-01-20	3.97	4.03	3.97	4.03	755591
2012-01-23	4.03	4.17	4.03	4.13	1046331
2012-01-24	4.11	4.12	4.03	4.06	719741
2012-01-25	4.07	4.07	3.98	4.01	1045192
2012-01-26	4.05	4.07	4.00	4.04	577389
2012-01-27	4.03	4.12	4.01	4.03	720148
2012-01-30	4.01	4.03	3.95	3.98	629913
2012-01-31	4.01	4.01	3.91	3.95	684983
2012-02-01	3.96	4.08	3.91	4.03	838794
2012-02-02	4.05	4.14	4.00	4.09	713983
2012-02-03	4.16	4.26	4.13	4.25	872660
2012-02-06	4.22	4.24	4.13	4.15	442070
2012-02-07	4.15	4.17	4.08	4.10	583428
2012-02-08	4.11	4.14	4.04	4.11	453274
2012-02-09	4.11	4.25	4.11	4.25	1109443
2012-02-10	4.32	4.35	4.20	4.29	1060333
2012-02-13	4.34	4.39	4.29	4.34	1092284
2012-02-14	4.33	4.34	4.17	4.20	693643
2012-02-15	4.24	4.24	4.07	4.08	869525
2012-02-16	4.12	4.19	4.05	4.17	1055813
2012-02-17	4.18	4.28	4.15	4.25	847743
2012-02-21	4.29	4.30	4.22	4.25	887799
2012-02-22	4.25	4.27	4.16	4.16	597907
2012-02-23	4.16	4.26	4.16	4.26	910343
2012-02-24	4.39	4.39	4.27	4.30	1297566
2012-02-27	4.28	4.38	4.25	4.35	939549
2012-02-28	4.38	4.48	4.36	4.48	1024826
2012-02-29	4.49	4.55	4.42	4.43	1838234
2012-03-01	4.44	4.49	4.38	4.42	1598803
2012-03-02	4.68	4.87	4.65	4.77	5332672
2012-03-05	4.89	4.93	4.78	4.88	2753068
2012-03-06	4.86	4.87	4.76	4.83	1918690
2012-03-07	4.88	4.91	4.83	4.90	1753081
2012-03-08	4.97	5.02	4.89	4.99	1610445
2012-03-09	4.96	5.06	4.92	5.02	2309551
2012-03-12	4.95	4.98	4.91	4.92	1232519
2012-03-13	4.94	4.95	4.86	4.93	1359235
2012-03-14	4.92	4.94	4.83	4.85	968878
2012-03-15	4.88	4.93	4.82	4.92	881101
2012-03-16	4.86	4.87	4.65	4.67	2782908
2012-03-19	4.63	4.75	4.56	4.58	2167488
2012-03-20	4.57	4.79	4.56	4.75	1207579
2012-03-21	4.78	4.78	4.68	4.68	930755
2012-03-22	4.66	4.69	4.62	4.66	916495
2012-03-23	4.66	4.68	4.54	4.58	2021313
2012-03-26	4.62	4.77	4.61	4.75	1181290
2012-03-27	4.73	4.76	4.63	4.66	848737
2012-03-28	4.71	4.74	4.59	4.61	1601200
2012-03-29	4.58	4.60	4.52	4.53	1283342
2012-03-30	4.56	4.71	4.56	4.67	1251871
2012-04-02	4.67	4.77	4.62	4.73	1451888
2012-04-03	4.70	4.72	4.56	4.57	1280949
2012-04-04	4.54	4.56	4.48	4.48	752536
2012-04-05	4.46	4.49	4.45	4.48	773596
2012-04-09	4.42	4.44	4.40	4.40	805765
2012-04-10	4.39	4.40	4.22	4.25	1262486
2012-04-11	4.30	4.32	4.24	4.31	858693
2012-04-12	4.34	4.39	4.30	4.37	550475
2012-04-13	4.35	4.38	4.23	4.25	735983
2012-04-16	4.27	4.30	4.22	4.24	625705
2012-04-17	4.27	4.34	4.25	4.26	546187
2012-04-18	4.25	4.27	4.19	4.23	575423
2012-04-19	4.23	4.29	4.20	4.25	615537
2012-04-20	4.30	4.30	4.19	4.22	622137
2012-04-23	4.16	4.27	4.16	4.25	1094865
2012-04-24	4.24	4.32	4.22	4.32	1135750
2012-04-25	4.37	4.42	4.30	4.32	1082396
2012-04-26	4.32	4.41	4.27	4.39	642578
2012-04-27	4.41	4.42	4.35	4.40	691782
2012-04-30	4.41	4.41	4.36	4.39	514348
2012-05-01	4.41	4.46	4.36	4.39	762033
2012-05-02	4.35	4.40	4.30	4.39	754481
2012-05-03	4.40	4.40	4.32	4.32	759357
2012-05-04	4.30	4.31	4.22	4.22	811820
2012-05-07	4.20	4.27	4.17	4.24	581325
2012-05-08	4.21	4.25	4.19	4.24	827433
2012-05-09	4.20	4.25	4.17	4.22	613158
2012-05-10	4.27	4.29	4.22	4.24	471887
2012-05-11	4.24	4.28	4.19	4.20	691016
2012-05-14	4.18	4.19	4.10	4.10	895545
2012-05-15	4.01	4.02	3.89	3.91	945969
2012-05-16	3.91	4.02	3.88	3.99	1031175
2012-05-17	4.00	4.00	3.78	3.78	976083
2012-05-18	3.81	3.87	3.78	3.79	763373
2012-05-21	3.82	3.91	3.78	3.91	698009
2012-05-22	3.92	3.98	3.80	3.83	556532
2012-05-23	3.78	3.92	3.75	3.89	850194
2012-05-24	3.88	3.92	3.87	3.90	822001
2012-05-25	3.91	3.95	3.86	3.91	486187
2012-05-29	3.93	3.95	3.88	3.95	582317
2012-05-30	3.92	3.93	3.82	3.83	612266
2012-05-31	3.85	3.88	3.75	3.76	1492698
2012-06-01	3.69	3.71	3.62	3.64	1362442
2012-06-04	3.69	3.69	3.61	3.63	865404
2012-06-05	3.65	3.74	3.64	3.74	670656
2012-06-06	3.78	3.86	3.71	3.86	749873
2012-06-07	3.90	3.95	3.86	3.93	815544
2012-06-08	3.89	3.93	3.80	3.88	714108
2012-06-11	3.91	3.93	3.84	3.84	774974
2012-06-12	3.84	3.93	3.81	3.88	776405
2012-06-13	3.85	3.95	3.84	3.88	869065
2012-06-14	3.90	3.97	3.88	3.97	730597
2012-06-15	3.96	3.98	3.90	3.95	1697534
2012-06-18	3.93	3.97	3.91	3.94	660426
2012-06-19	3.95	4.10	3.93	4.08	885434
2012-06-20	4.10	4.12	3.99	4.08	596598
2012-06-21	4.07	4.08	3.92	3.93	755158
2012-06-22	3.94	4.00	3.91	3.95	3732491
2012-06-25	3.91	3.94	3.83	3.83	534201
2012-06-26	3.83	3.87	3.81	3.82	497520
2012-06-27	3.84	3.84	3.69	3.70	1584534
2012-06-28	3.70	3.70	3.62	3.68	1470464
2012-06-29	3.78	3.78	3.68	3.70	1552061
2012-07-02	3.70	3.89	3.69	3.88	1502944
2012-07-03	3.87	3.93	3.82	3.89	570491
2012-07-05	3.86	3.92	3.82	3.90	672516
2012-07-06	3.87	3.87	3.78	3.78	767546
2012-07-09	3.76	3.79	3.72	3.74	564404
2012-07-10	3.76	3.80	3.70	3.71	714174
2012-07-11	3.71	3.75	3.67	3.71	626523
2012-07-12	3.69	3.77	3.66	3.74	601608
2012-07-13	3.75	3.83	3.73	3.79	607295
2012-07-16	3.78	3.81	3.73	3.78	329583
2012-07-17	3.74	3.81	3.71	3.76	764610
2012-07-18	3.76	3.83	3.73	3.80	621730
2012-07-19	3.82	3.82	3.73	3.73	455178
2012-07-20	3.71	3.73	3.66	3.66	953854
2012-07-23	3.62	3.65	3.55	3.60	956453
2012-07-24	3.62	3.62	3.52	3.55	755679
2012-07-25	3.58	3.63	3.55	3.59	583755
2012-07-26	3.65	3.71	3.25	3.28	2813175
2012-07-27	3.21	3.26	3.10	3.16	3163735
2012-07-30	3.16	3.18	3.11	3.17	1579875
2012-07-31	3.17	3.18	3.11	3.13	1456257
2012-08-01	3.15	3.15	3.04	3.04	1624727
2012-08-02	3.09	3.13	3.05	3.06	1453891
2012-08-03	3.09	3.13	3.06	3.13	1517022
2012-08-06	3.14	3.23	3.13	3.21	1668154
2012-08-07	3.13	3.13	3.07	3.09	1170084
2012-08-08	3.07	3.11	3.01	3.02	1000737
2012-08-09	3.03	3.12	3.03	3.10	1101377
2012-08-10	3.10	3.13	3.07	3.08	590168
2012-08-13	3.08	3.09	3.06	3.07	596396
2012-08-14	3.08	3.09	3.00	3.03	759073
2012-08-15	3.03	3.03	2.95	2.97	969055
2012-08-16	2.97	2.99	2.94	2.99	1089229
2012-08-17	2.97	3.00	2.95	3.00	751466
2012-08-20	3.00	3.08	3.00	3.05	894883
2012-08-21	3.06	3.08	3.01	3.03	1138740
2012-08-22	3.01	3.02	2.92	2.96	1032207
2012-08-23	2.97	2.98	2.87	2.91	1163284
2012-08-24	2.90	2.95	2.87	2.91	1142295
2012-08-27	2.92	2.93	2.76	2.77	1848995
2012-08-28	2.77	2.91	2.77	2.89	1231037
2012-08-29	2.91	2.94	2.87	2.88	820603
2012-08-30	2.86	2.88	2.83	2.85	670323
2012-08-31	2.87	2.89	2.84	2.84	760435
2012-09-04	2.85	2.86	2.77	2.84	931779
2012-09-05	2.83	2.84	2.79	2.82	835597
2012-09-06	2.83	2.94	2.81	2.93	1171726
2012-09-07	2.94	3.03	2.93	3.01	1183812
2012-09-10	2.97	3.03	2.96	3.01	702911
2012-09-11	3.04	3.09	3.01	3.04	926943
2012-09-12	3.06	3.06	3.00	3.02	753969
2012-09-13	3.03	3.15	3.03	3.13	1116040
2012-09-14	3.15	3.21	3.13	3.21	1217508
2012-09-17	3.18	3.21	3.15	3.18	677390
2012-09-18	3.19	3.19	3.10	3.11	984438
2012-09-19	3.12	3.14	3.06	3.08	876198
2012-09-20	3.06	3.09	3.01	3.08	799815
2012-09-21	3.11	3.20	3.06	3.18	2108320
2012-09-24	3.16	3.17	3.09	3.14	1023811
2012-09-25	3.15	3.17	3.01	3.02	1068998
2012-09-26	2.99	3.02	2.94	2.96	933549
2012-09-27	2.99	3.04	2.96	3.01	764516
2012-09-28	2.99	3.11	2.97	3.09	1249621
2012-10-01	3.13	3.18	3.06	3.10	1175234
2012-10-02	3.12	3.13	3.08	3.09	765434
2012-10-03	3.09	3.14	3.07	3.11	882603
2012-10-04	3.12	3.25	3.09	3.22	1264319
2012-10-05	3.25	3.29	3.16	3.20	785689
2012-10-08	3.19	3.22	3.15	3.17	572806
2012-10-09	3.15	3.18	3.09	3.10	635174
2012-10-10	3.09	3.13	2.99	3.01	1153587
2012-10-11	3.03	3.03	2.99	3.02	823342
2012-10-12	3.02	3.04	2.99	3.00	1132039
2012-10-15	3.01	3.03	2.89	2.91	1232243
2012-10-16	2.94	2.98	2.91	2.96	762997
2012-10-17	2.97	3.11	2.96	3.09	779205
2012-10-18	3.09	3.12	3.03	3.03	500828
2012-10-19	3.02	3.03	2.93	2.94	882169
2012-10-22	2.94	2.99	2.91	2.98	722844
2012-10-23	2.85	2.96	2.85	2.94	587654
2012-10-24	2.96	2.97	2.91	2.92	483905
2012-10-25	2.94	2.96	2.92	2.95	586862
2012-10-26	2.96	3.01	2.92	2.96	891808
2012-10-31	2.96	3.03	2.93	2.95	597174
2012-11-01	2.95	3.06	2.95	3.03	849838
2012-11-02	3.03	3.05	2.91	2.91	1453262
2012-11-05	2.91	2.92	2.82	2.85	1234653
2012-11-06	2.88	2.95	2.88	2.92	1046837
2012-11-07	2.89	2.89	2.76	2.77	1220818
2012-11-08	2.80	2.83	2.65	2.65	1221090
2012-11-09	2.63	2.63	2.50	2.52	2343480
2012-11-12	2.52	2.55	2.50	2.51	1369564
2012-11-13	2.50	2.52	2.36	2.38	2148078
2012-11-14	2.31	2.31	2.06	2.09	3217003
2012-11-15	2.11	2.19	2.00	2.00	2221804
2012-11-16	1.99	2.12	1.96	2.10	1974495
2012-11-19	2.39	2.45	2.26	2.31	3234387
2012-11-20	2.30	2.32	2.18	2.19	1530730
2012-11-21	2.19	2.20	2.15	2.16	1931835
2012-11-23	2.12	2.21	2.08	2.21	624452
2012-11-26	2.21	2.22	2.16	2.18	839692
2012-11-27	2.19	2.26	2.17	2.19	1077137
2012-11-28	2.18	2.19	2.13	2.16	1138848
2012-11-29	2.17	2.22	2.16	2.22	1439665
2012-11-30	2.24	2.31	2.24	2.27	1547146
2012-12-03	2.29	2.33	2.22	2.22	1268894
2012-12-04	2.21	2.22	2.13	2.14	1040263
2012-12-05	2.14	2.19	2.14	2.18	849575
2012-12-06	2.16	2.19	2.11	2.14	921184
2012-12-07	2.14	2.17	2.11	2.14	825711
2012-12-10	2.14	2.15	2.07	2.07	920105
2012-12-11	2.09	2.15	2.07	2.15	849479
2012-12-12	2.16	2.21	2.13	2.16	1039584
2012-12-13	2.14	2.17	2.14	2.16	646365
2012-12-14	2.14	2.15	2.06	2.07	887606
2012-12-17	2.11	2.12	2.06	2.11	806503
2012-12-18	2.13	2.13	2.08	2.11	940733
2012-12-19	2.12	2.13	2.05	2.07	1095112
2012-12-20	2.06	2.09	2.05	2.09	1242792
2012-12-21	2.06	2.10	2.04	2.07	2448722
2012-12-24	2.07	2.10	2.00	2.07	1386116
2012-12-26	2.08	2.19	2.05	2.10	1837621
2012-12-27	2.11	2.12	2.01	2.02	1248224
2012-12-28	2.01	2.16	2.01	2.13	1584719
2012-12-31	2.10	2.22	2.10	2.18	1789085
2013-01-02	2.24	2.34	2.23	2.28	1857569
2013-01-03	2.29	2.41	2.29	2.31	1854051
2013-01-04	2.33	2.35	2.29	2.34	1175843
2013-01-07	2.36	2.40	2.34	2.40	1103946
2013-01-08	2.41	2.44	2.34	2.35	1926446
2013-01-09	2.36	2.37	2.28	2.30	1317620
2013-01-10	2.29	2.33	2.16	2.21	1810040
2013-01-11	2.20	2.24	2.17	2.19	990904
2013-01-14	2.19	2.26	2.17	2.24	1273899
2013-01-15	2.23	2.24	2.21	2.24	712950
2013-01-16	2.22	2.23	2.19	2.22	817469
2013-01-17	2.22	2.26	2.20	2.25	1335358
2013-01-18	2.26	2.37	2.26	2.36	2249561
2013-01-22	2.38	2.42	2.37	2.38	1149544
2013-01-23	2.40	2.41	2.29	2.29	1208205
2013-01-24	2.30	2.31	2.26	2.27	961004
2013-01-25	2.28	2.34	2.25	2.31	1701357
2013-01-28	2.33	2.33	2.27	2.31	1226249
2013-01-29	2.31	2.36	2.28	2.32	1356123
2013-01-30	2.33	2.45	2.31	2.41	1966343
2013-01-31	2.43	2.55	2.38	2.51	3255476
2013-02-01	2.55	2.57	2.48	2.52	2201105
2013-02-04	2.53	2.67	2.49	2.61	2159594
2013-02-05	2.64	2.69	2.59	2.65	1742063
2013-02-06	2.65	2.75	2.62	2.74	1893705
2013-02-07	2.77	2.77	2.59	2.61	1665614
2013-02-08	2.61	2.67	2.59	2.63	1075258
2013-02-11	2.63	2.70	2.59	2.70	1152675
2013-02-12	2.71	2.73	2.65	2.73	1192383
2013-02-13	2.72	2.79	2.69	2.75	1538745
2013-02-14	2.75	2.80	2.71	2.75	1631417
2013-02-15	2.76	3.03	2.68	2.96	5453258
2013-02-19	2.96	2.96	2.77	2.82	3194805
2013-02-20	2.84	2.91	2.79	2.79	1789204
2013-02-21	2.77	2.77	2.65	2.68	2181383
2013-02-22	2.71	2.72	2.63	2.69	1274010
2013-02-25	2.74	2.77	2.67	2.68	1842537
2013-02-26	2.70	2.74	2.66	2.70	1517347
2013-02-27	2.62	2.68	2.62	2.65	1345852
2013-02-28	2.66	2.74	2.64	2.69	1927931
2013-03-01	2.68	2.68	2.62	2.63	1313874
2013-03-04	2.62	2.65	2.56	2.59	1350373
2013-03-05	2.60	2.68	2.60	2.67	1036662
2013-03-06	2.70	2.71	2.62	2.63	623014
2013-03-07	2.63	2.67	2.62	2.65	645380
2013-03-08	2.67	2.76	2.65	2.75	1330283
2013-03-11	2.75	2.77	2.69	2.73	960140
2013-03-12	2.74	2.83	2.73	2.79	1400761
2013-03-13	2.79	2.80	2.72	2.74	1283852
2013-03-14	2.74	2.83	2.72	2.82	1292491
2013-03-15	2.83	2.93	2.80	2.83	3806347
2013-03-18	2.82	2.83	2.75	2.80	1127292
2013-03-19	2.81	2.83	2.73	2.74	1296651
2013-03-20	2.75	2.79	2.72	2.77	877034
2013-03-21	2.75	2.78	2.68	2.68	935102
2013-03-22	2.69	2.74	2.68	2.69	949366
2013-03-25	2.72	2.75	2.67	2.68	808959
2013-03-26	2.70	2.70	2.65	2.68	911041
2013-03-27	2.65	2.69	2.63	2.67	942208
2013-03-28	2.67	2.69	2.62	2.62	907096
2013-04-01	2.64	2.65	2.42	2.43	3618986
2013-04-02	3.42	3.62	3.30	3.61	28084207
2013-04-03	3.57	3.62	3.44	3.50	8367999
2013-04-04	3.47	3.55	3.44	3.47	3262905
2013-04-05	3.36	3.56	3.32	3.54	2678823
2013-04-08	3.50	3.59	3.49	3.54	3038525
2013-04-09	3.57	3.67	3.54	3.58	2333423
2013-04-10	3.61	3.66	3.61	3.62	2086404
2013-04-11	3.60	3.65	3.53	3.54	1942142
2013-04-12	3.47	3.56	3.32	3.52	1555094
2013-04-15	3.47	3.53	3.45	3.50	2008783
2013-04-16	3.52	3.65	3.48	3.53	1560257
2013-04-17	3.49	3.52	3.42	3.48	1828022
2013-04-18	3.48	3.50	3.42	3.46	1193916
2013-04-19	3.45	3.49	3.44	3.47	1325275
2013-04-22	3.46	3.55	3.45	3.54	916000
2013-04-23	3.55	3.59	3.54	3.59	791602
2013-04-24	3.58	3.65	3.55	3.63	1082262
2013-04-25	3.64	3.65	3.58	3.59	1012203
2013-04-26	3.58	3.62	3.50	3.54	1132377
2013-04-29	3.57	3.69	3.56	3.64	1688731
2013-04-30	3.62	3.66	3.57	3.61	1198575
2013-05-01	3.61	3.62	3.52	3.54	1317823
2013-05-02	3.52	3.71	3.52	3.63	2377675
2013-05-03	3.69	3.73	3.63	3.64	2123778
2013-05-06	3.61	3.66	3.57	3.64	1472727
2013-05-07	3.62	3.62	3.57	3.62	1255522
2013-05-08	3.62	3.66	3.60	3.66	1475304
2013-05-09	3.66	3.69	3.61	3.64	1641235
2013-05-10	3.66	3.68	3.61	3.64	1129946
2013-05-13	3.62	3.68	3.61	3.65	1370171
2013-05-14	3.66	3.68	3.62	3.64	1567777
2013-05-15	3.55	3.64	3.53	3.59	1417980
2013-05-16	3.59	3.64	3.57	3.57	994829
2013-05-17	3.59	3.60	3.55	3.57	979968
2013-05-20	3.59	3.69	3.59	3.64	1377899
2013-05-21	3.65	3.66	3.60	3.62	611513
2013-05-22	3.62	3.66	3.54	3.55	1014914
2013-05-23	3.54	3.64	3.50	3.62	1338568
2013-05-24	3.59	3.62	3.57	3.61	573694
2013-05-28	3.62	3.71	3.61	3.61	1102439
2013-05-29	3.60	3.70	3.57	3.59	1108058
2013-05-30	3.59	3.63	3.54	3.57	1796174
2013-05-31	3.54	3.56	3.47	3.48	2663961
2013-06-03	3.48	3.50	3.35	3.45	2437723
2013-06-04	3.47	3.50	3.44	3.48	1429022
2013-06-05	3.49	3.50	3.40	3.48	1595030
2013-06-06	3.49	3.59	3.41	3.58	2241868
2013-06-07	3.65	3.76	3.64	3.69	2709675
2013-06-10	3.72	3.72	3.63	3.66	1109515
2013-06-11	3.62	3.65	3.56	3.61	801917
2013-06-12	3.62	3.64	3.57	3.62	1855131
2013-06-13	3.64	3.72	3.64	3.67	2031814
2013-06-14	3.67	3.71	3.64	3.64	1212401
2013-06-17	3.69	3.73	3.67	3.69	1215996
2013-06-18	3.69	3.71	3.66	3.69	1058524
2013-06-19	3.69	3.70	3.65	3.66	970830
2013-06-20	3.61	3.64	3.57	3.61	1620575
2013-06-21	3.62	3.62	3.40	3.50	4697868
2013-06-24	3.47	3.50	3.37	3.43	1520039
2013-06-25	3.49	3.56	3.46	3.55	1101416
2013-06-26	3.57	3.68	3.53	3.66	1909704
2013-06-27	3.68	3.75	3.67	3.73	2185820
2013-06-28	3.72	3.74	3.69	3.71	3944122
2013-07-01	3.72	3.87	3.72	3.86	2175845
2013-07-02	3.85	3.89	3.79	3.83	1620407
2013-07-03	3.82	3.82	3.74	3.77	628827
2013-07-05	3.85	3.86	3.78	3.86	786046
2013-07-08	3.86	3.91	3.84	3.88	1165357
2013-07-09	3.88	4.01	3.84	3.98	1456639
2013-07-10	3.99	4.02	3.85	3.90	1192795
2013-07-11	3.91	4.00	3.88	3.99	971337
2013-07-12	3.97	3.98	3.91	3.96	754423
2013-07-15	3.97	4.03	3.95	4.00	891932
2013-07-16	4.02	4.02	3.86	3.94	1319529
2013-07-17	3.96	4.09	3.95	4.07	1580097
2013-07-18	4.10	4.10	4.02	4.04	789386
2013-07-19	4.03	4.06	3.98	4.06	761582
2013-07-22	4.08	4.12	3.97	4.08	1397849
2013-07-23	4.08	4.10	4.04	4.07	779721
2013-07-24	4.10	4.10	3.98	4.00	743030
2013-07-25	4.00	4.04	3.92	4.03	1059786
2013-07-26	4.00	4.01	3.91	3.94	960586
2013-07-29	3.92	4.07	3.92	4.05	728979
2013-07-30	4.05	4.05	3.93	3.94	1023488
2013-07-31	3.95	4.00	3.95	3.96	688737
2013-08-01	3.97	3.98	3.68	3.72	2738339
2013-08-02	3.71	3.79	3.59	3.79	1839564
2013-08-05	3.78	3.83	3.74	3.81	928974
2013-08-06	3.81	3.84	3.78	3.82	841351
2013-08-07	3.82	3.84	3.72	3.80	911579
2013-08-08	3.81	3.83	3.71	3.74	924812
2013-08-09	3.74	3.81	3.72	3.80	670643
2013-08-12	3.79	3.85	3.76	3.81	791101
2013-08-13	3.81	3.84	3.79	3.84	931201
2013-08-14	3.84	3.86	3.79	3.80	796321
2013-08-15	3.80	3.82	3.71	3.73	963083
2013-08-16	3.77	3.78	3.71	3.74	750726
2013-08-19	3.78	3.78	3.69	3.69	920324
2013-08-20	3.69	3.83	3.69	3.80	1156221
2013-08-21	3.70	3.73	3.62	3.65	1142741
2013-08-22	3.65	3.71	3.55	3.62	830074
2013-08-23	3.62	3.64	3.57	3.59	709450
2013-08-26	3.59	3.63	3.56	3.62	991224
2013-08-27	3.59	3.62	3.50	3.50	1046981
2013-08-28	3.50	3.61	3.47	3.51	1223567
2013-08-29	3.51	3.59	3.50	3.53	1054805
2013-08-30	3.52	3.55	3.50	3.52	636710
2013-09-03	3.57	3.62	3.47	3.49	1254658
2013-09-04	3.47	3.52	3.43	3.49	846760
2013-09-05	3.50	3.56	3.50	3.56	605999
2013-09-06	3.58	3.59	3.49	3.57	771280
2013-09-09	3.59	3.65	3.57	3.65	894338
2013-09-10	3.67	3.69	3.66	3.69	885868
2013-09-11	3.67	3.72	3.67	3.70	405575
2013-09-12	3.70	3.71	3.59	3.59	629029
2013-09-13	3.61	3.62	3.55	3.61	478386
2013-09-16	3.67	3.68	3.62	3.65	584883
2013-09-17	3.66	3.66	3.61	3.66	420682
2013-09-18	3.65	3.70	3.61	3.68	881714
2013-09-19	3.69	3.71	3.61	3.66	578993
2013-09-20	3.66	3.67	3.63	3.67	1086130
2013-09-23	3.66	3.67	3.63	3.66	569014
2013-09-24	3.69	3.69	3.61	3.66	608321
2013-09-25	3.66	3.67	3.59	3.59	540356
2013-09-26	3.60	3.67	3.58	3.60	646773
2013-09-27	3.57	3.61	3.55	3.57	517974
2013-09-30	3.52	3.59	3.50	3.56	1165470
2013-10-01	3.55	3.57	3.49	3.54	1235186
2013-10-02	3.51	3.54	3.45	3.48	1125646
2013-10-03	3.47	3.49	3.39	3.40	819346
2013-10-04	3.39	3.45	3.39	3.41	474387
2013-10-07	3.38	3.41	3.30	3.33	1516168
2013-10-08	3.32	3.34	3.21	3.23	1574341
2013-10-09	3.25	3.30	3.21	3.26	913622
2013-10-10	3.30	3.38	3.30	3.38	901253
2013-10-11	3.38	3.45	3.35	3.44	983006
2013-10-14	3.41	3.44	3.35	3.40	778808
2013-10-15	3.38	3.43	3.38	3.40	976558
2013-10-16	3.40	3.46	3.38	3.44	782183
2013-10-17	3.42	3.52	3.40	3.52	880783
2013-10-18	3.54	3.55	3.49	3.51	966501
2013-10-21	3.51	3.54	3.38	3.43	1133690
2013-10-22	3.44	3.49	3.44	3.49	974227
2013-10-23	3.48	3.49	3.44	3.47	947962
2013-10-24	3.47	3.49	3.43	3.48	668176
2013-10-25	3.49	3.49	3.38	3.44	858083
2013-10-28	3.43	3.47	3.40	3.44	814364
2013-10-29	3.46	3.46	3.33	3.36	1564014
2013-10-30	3.36	3.38	3.33	3.35	801998
2013-10-31	3.34	3.40	3.33	3.35	842728
2013-11-01	3.34	3.35	3.28	3.33	1477526
2013-11-04	3.32	3.42	3.30	3.41	1403077
2013-11-05	3.40	3.50	3.38	3.50	1998402
2013-11-06	3.53	3.57	3.52	3.55	806549
2013-11-07	3.55	3.58	3.45	3.47	952480
2013-11-08	3.47	3.53	3.37	3.52	1070658
2013-11-11	3.52	3.62	3.49	3.59	989832
2013-11-12	3.59	3.60	3.52	3.57	956264
2013-11-13	3.56	3.60	3.54	3.59	1100877
2013-11-14	3.49	3.54	3.42	3.44	1036040
2013-11-15	3.43	3.50	3.42	3.50	901220
2013-11-18	3.52	3.59	3.49	3.53	807792
2013-11-19	3.54	3.64	3.53	3.62	1282016
2013-11-20	3.62	3.62	3.54	3.59	781701
2013-11-21	3.61	3.69	3.58	3.67	753616
2013-11-22	3.67	3.78	3.66	3.78	2188596
2013-11-25	3.78	3.79	3.73	3.74	847549
2013-11-26	3.73	3.75	3.57	3.58	1257905
2013-11-27	3.57	3.68	3.56	3.68	996380
2013-11-29	3.71	3.73	3.66	3.72	461187
2013-12-02	3.71	3.71	3.60	3.67	1123846
2013-12-03	3.67	3.67	3.61	3.65	776969
2013-12-04	3.62	3.67	3.58	3.67	993378
2013-12-05	3.65	3.68	3.61	3.64	523294
2013-12-06	3.67	3.74	3.64	3.72	1007184
2013-12-09	3.73	3.73	3.64	3.67	1232694
2013-12-10	3.68	3.74	3.66	3.72	1296210
2013-12-11	3.73	3.73	3.65	3.67	998820
2013-12-12	3.68	3.73	3.66	3.69	1057701
2013-12-13	3.69	3.80	3.69	3.78	1559081
2013-12-16	3.79	3.83	3.76	3.77	1292141
2013-12-17	3.78	3.78	3.68	3.71	1002899
2013-12-18	3.73	3.76	3.59	3.67	1572376
2013-12-19	3.68	3.71	3.61	3.63	1027732
2013-12-20	3.65	3.75	3.62	3.73	3786507
2013-12-23	3.72	3.83	3.69	3.82	1225980
2013-12-24	3.83	3.86	3.75	3.84	681375
2013-12-26	3.84	3.90	3.80	3.82	786876
2013-12-27	3.81	3.90	3.74	3.78	652414
2013-12-30	3.76	3.83	3.73	3.78	615067
2013-12-31	3.80	3.86	3.79	3.81	984262
2014-01-02	3.81	3.81	3.76	3.80	832744
2014-01-03	3.80	3.90	3.80	3.84	913025
2014-01-06	3.87	3.88	3.78	3.82	1244253
2014-01-07	3.84	3.88	3.81	3.86	1068620
2014-01-08	3.84	3.95	3.81	3.91	1834719
2014-01-09	3.93	3.96	3.88	3.91	1654866
2014-01-10	3.92	3.92	3.82	3.87	1491047
2014-01-13	3.85	3.93	3.83	3.88	1265555
2014-01-14	3.92	3.96	3.88	3.90	909866
2014-01-15	3.91	3.93	3.86	3.93	987961
2014-01-16	3.92	3.94	3.89	3.90	806379
2014-01-17	3.91	3.94	3.83	3.84	982066
2014-01-21	3.90	4.11	3.88	4.10	2509506
2014-01-22	4.10	4.20	4.05	4.19	1690618
2014-01-23	4.19	4.19	4.10	4.14	1696356
2014-01-24	4.11	4.15	3.99	4.02	1484658
2014-01-27	4.12	4.12	3.92	4.00	998927
2014-01-28	4.00	4.06	3.94	4.05	974992
2014-01-29	4.02	4.07	3.95	3.98	707010
2014-01-30	4.03	4.13	3.99	4.10	1064174
2014-01-31	4.01	4.10	4.00	4.05	946136
2014-02-03	4.06	4.10	3.85	3.88	1188104
2014-02-04	3.89	3.98	3.88	3.96	1048038
2014-02-05	3.93	4.00	3.91	3.96	1340596
2014-02-06	3.98	4.06	3.97	4.03	791411
2014-02-07	4.03	4.10	4.01	4.08	852596
2014-02-10	4.09	4.12	4.05	4.09	1023699
2014-02-11	4.10	4.18	4.09	4.15	1292728
2014-02-12	4.17	4.39	4.17	4.39	2428836
2014-02-13	4.37	4.47	4.33	4.41	1710672
2014-02-14	4.41	4.45	4.36	4.37	905613
2014-02-18	4.40	4.44	4.36	4.42	814128
2014-02-19	4.42	4.46	4.32	4.34	943561
2014-02-20	4.36	4.42	4.32	4.42	679631
2014-02-21	4.44	4.45	4.38	4.42	760435
2014-02-24	4.42	4.51	4.42	4.46	1413641
2014-02-25	4.40	4.40	4.32	4.38	1342717
2014-02-26	4.37	4.40	4.34	4.37	1421586
2014-02-27	4.35	4.38	4.29	4.31	835559
2014-02-28	4.33	4.39	4.25	4.29	1285621
2014-03-03	4.25	4.29	4.21	4.25	933148
2014-03-04	4.32	4.43	4.30	4.36	1670501
2014-03-05	4.36	4.47	4.33	4.45	855373
2014-03-06	4.45	4.52	4.44	4.49	843020
2014-03-07	4.51	4.55	4.48	4.53	918844
2014-03-10	4.53	4.58	4.51	4.58	828829
2014-03-11	4.57	4.60	4.46	4.50	757730
2014-03-12	4.46	4.50	4.43	4.48	525106
2014-03-13	4.51	4.58	4.21	4.22	2455524
2014-03-14	4.22	4.25	4.13	4.22	1402399
2014-03-17	4.25	4.32	4.22	4.30	780163
2014-03-18	4.32	4.41	4.31	4.37	945834
2014-03-19	4.36	4.37	4.25	4.27	863162
2014-03-20	4.25	4.31	4.22	4.30	677631
2014-03-21	4.31	4.36	4.18	4.21	2220255
2014-03-24	4.24	4.25	4.17	4.19	770392
2014-03-25	4.20	4.24	4.13	4.17	732841
2014-03-26	4.21	4.21	4.08	4.08	816957
2014-03-27	4.10	4.11	3.99	4.03	1129100
2014-03-28	4.02	4.10	3.96	4.01	1257583
2014-03-31	4.05	4.13	4.03	4.12	1023009
2014-04-01	4.18	4.46	4.17	4.46	1740430
2014-04-02	4.46	4.47	4.41	4.42	783393
2014-04-03	4.44	4.46	4.36	4.36	684331
2014-04-04	4.40	4.41	4.19	4.22	922354
2014-04-07	4.19	4.23	4.10	4.19	1611868
2014-04-08	4.18	4.26	4.11	4.24	1272630
2014-04-09	4.27	4.41	4.24	4.30	760794
2014-04-10	4.30	4.36	4.27	4.30	1252076
2014-04-11	4.25	4.32	4.22	4.29	1122895
2014-04-14	4.35	4.37	4.27	4.34	1100726
2014-04-15	4.34	4.40	4.25	4.32	1415646
2014-04-16	4.37	4.41	4.26	4.40	760879
2014-04-17	4.41	4.49	4.37	4.46	1013109
2014-04-21	4.46	4.54	4.41	4.52	920516
2014-04-22	4.54	4.57	4.49	4.56	893539
2014-04-23	4.55	4.58	4.51	4.52	801565
2014-04-24	4.54	4.54	4.48	4.53	596591
2014-04-25	4.49	4.53	4.41	4.45	656838
2014-04-28	4.45	4.48	4.36	4.46	1158956
2014-04-29	4.48	4.54	4.46	4.47	756694
2014-04-30	4.47	4.52	4.42	4.52	976729
2014-05-01	4.54	4.56	4.44	4.49	987737
2014-05-02	4.51	4.60	4.49	4.58	1676394
2014-05-05	4.55	4.57	4.49	4.54	677230
2014-05-06	4.51	4.56	4.47	4.47	843799
2014-05-07	4.52	4.58	4.41	4.57	902878
2014-05-08	4.57	4.61	4.52	4.56	827350
2014-05-09	4.54	4.63	4.48	4.61	932756
2014-05-12	4.63	4.66	4.59	4.64	2017588
2014-05-13	4.65	4.70	4.61	4.63	1324053
2014-05-14	4.53	4.54	4.48	4.51	1065983
2014-05-15	4.48	4.51	4.37	4.41	1302674
2014-05-16	4.41	4.41	4.27	4.37	1459771
2014-05-19	4.36	4.46	4.35	4.46	645674
2014-05-20	4.45	4.45	4.25	4.31	1381142
2014-05-21	4.35	4.46	4.33	4.36	1187273
2014-05-22	4.40	4.44	4.36	4.42	974892
2014-05-23	4.44	4.46	4.41	4.45	550593
2014-05-27	4.49	4.54	4.45	4.51	1008685
2014-05-28	4.53	4.55	4.48	4.49	645867
2014-05-29	4.51	4.51	4.39	4.41	896625
2014-05-30	4.42	4.46	4.38	4.41	889442
2014-06-02	4.44	4.47	4.36	4.41	1127441
2014-06-03	4.41	4.42	4.32	4.36	1269855
2014-06-04	4.34	4.46	4.34	4.45	830595
2014-06-05	4.45	4.51	4.43	4.50	1083114
2014-06-06	4.52	4.59	4.49	4.58	1005551
2014-06-09	4.58	4.60	4.54	4.60	956107
2014-06-10	4.60	4.63	4.59	4.63	1030200
2014-06-11	4.59	4.62	4.54	4.59	652793
2014-06-12	4.60	4.61	4.53	4.57	730347
2014-06-13	4.56	4.63	4.54	4.62	923376
2014-06-16	4.63	4.65	4.60	4.64	976970
2014-06-17	4.62	4.71	4.60	4.68	1408665
2014-06-18	4.66	4.73	4.65	4.73	1118289
2014-06-19	4.73	4.73	4.65	4.68	829078
2014-06-20	4.71	4.74	4.66	4.71	1792217
2014-06-23	4.70	4.81	4.67	4.80	1171864
2014-06-24	4.80	4.82	4.73	4.73	1204596
2014-06-25	4.70	4.78	4.68	4.76	955584
2014-06-26	4.77	4.80	4.73	4.80	939041
2014-06-27	4.80	4.82	4.73	4.73	8653939
2014-06-30	4.71	4.79	4.68	4.69	1090141
2014-07-01	4.70	4.79	4.70	4.75	1134552
2014-07-02	4.73	4.77	4.68	4.68	726692
2014-07-03	4.68	4.78	4.67	4.77	440811
2014-07-07	4.73	4.74	4.68	4.68	887123
2014-07-08	4.66	4.68	4.55	4.61	1763083
2014-07-09	4.63	4.66	4.58	4.60	849809
2014-07-10	4.51	4.65	4.51	4.61	1246765
2014-07-11	4.61	4.77	4.55	4.75	1234194
2014-07-14	4.77	4.80	4.65	4.70	2142034
2014-07-15	4.56	4.76	4.55	4.68	1636371
2014-07-16	4.71	4.71	4.62	4.67	1032620
2014-07-17	4.65	4.69	4.59	4.60	934693
2014-07-18	4.59	4.87	4.59	4.87	1979149
2014-07-21	4.84	4.90	4.83	4.88	1006304
2014-07-22	4.91	4.95	4.88	4.89	819128
2014-07-23	4.90	4.94	4.88	4.93	615542
2014-07-24	4.95	5.04	4.94	5.00	1199102
2014-07-25	4.96	5.01	4.92	4.92	617504
2014-07-28	4.95	4.97	4.87	4.93	797596
2014-07-29	4.92	5.02	4.92	4.94	706352
2014-07-30	5.00	5.05	4.92	5.04	1215337
2014-07-31	4.88	5.01	4.77	4.94	1962127
2014-08-01	4.94	5.00	4.83	4.85	1229256
2014-08-04	4.88	4.91	4.84	4.89	1019982
2014-08-05	4.88	4.94	4.85	4.90	1393122
2014-08-06	4.89	4.97	4.88	4.93	815462
2014-08-07	4.97	4.97	4.78	4.82	884570
2014-08-08	4.82	4.85	4.77	4.84	1066714
2014-08-11	4.85	4.94	4.82	4.89	998090
2014-08-12	4.89	4.94	4.85	4.88	786220
2014-08-13	4.91	4.92	4.87	4.90	642923
2014-08-14	4.90	4.92	4.83	4.87	675221
2014-08-15	4.90	4.93	4.79	4.85	810067
2014-08-18	4.88	5.00	4.88	4.98	975667
2014-08-19	5.00	5.01	4.89	4.92	961977
2014-08-20	4.80	4.82	4.73	4.78	1310888
2014-08-21	4.78	4.83	4.77	4.80	712387
2014-08-22	4.80	4.82	4.77	4.81	710754
2014-08-25	4.83	4.88	4.79	4.80	818569
2014-08-26	4.82	4.87	4.80	4.82	715601
2014-08-27	4.84	4.87	4.76	4.78	549016
2014-08-28	4.76	4.80	4.71	4.72	597741
2014-08-29	4.73	4.78	4.71	4.77	795409
2014-09-02	4.80	4.84	4.75	4.79	832689
2014-09-03	4.82	4.83	4.70	4.71	820081
2014-09-04	4.73	4.80	4.71	4.73	974696
2014-09-05	4.73	4.78	4.69	4.75	894485
2014-09-08	4.73	4.77	4.65	4.67	1141853
2014-09-09	4.68	4.88	4.68	4.86	2012929
2014-09-10	4.87	4.90	4.76	4.78	892773
2014-09-11	4.76	4.90	4.76	4.86	942328
2014-09-12	4.87	4.92	4.83	4.87	861246
2014-09-15	4.87	4.94	4.85	4.92	848927
2014-09-16	4.90	4.96	4.85	4.87	895317
2014-09-17	4.87	4.92	4.81	4.85	593297
2014-09-18	4.88	4.96	4.88	4.91	666634
2014-09-19	4.90	4.90	4.75	4.77	1733799
2014-09-22	4.77	4.78	4.67	4.70	800761
2014-09-23	4.68	4.86	4.61	4.62	1266688
2014-09-24	4.65	4.66	4.58	4.64	929527
2014-09-25	4.63	4.63	4.52	4.56	1063165
2014-09-26	4.55	4.62	4.54	4.62	660340
2014-09-29	4.58	4.61	4.48	4.51	907198
2014-09-30	4.59	4.78	4.57	4.68	1817933
2014-10-01	4.67	4.71	4.60	4.63	1217110
2014-10-02	4.64	4.71	4.63	4.66	677908
2014-10-03	4.71	4.76	4.67	4.72	724365
2014-10-06	4.73	4.80	4.69	4.73	1042553
2014-10-07	4.73	4.79	4.65	4.65	1132162
2014-10-08	4.65	4.75	4.57	4.75	882939
2014-10-09	4.73	4.77	4.58	4.58	968099
2014-10-10	4.54	4.66	4.49	4.54	1156638
2014-10-13	4.55	4.63	4.51	4.51	840451
2014-10-14	4.53	4.60	4.51	4.55	1075523
2014-10-15	4.50	4.62	4.33	4.55	2387861
2014-10-16	4.48	4.77	4.42	4.74	1174993
2014-10-17	4.82	4.82	4.61	4.65	917449
2014-10-20	4.61	4.67	4.57	4.67	470823
2014-10-21	4.68	4.73	4.66	4.72	439139
2014-10-22	4.71	4.83	4.64	4.78	904612
2014-10-23	4.85	4.93	4.78	4.87	992049
2014-10-24	4.88	4.94	4.84	4.94	505481
2014-10-27	4.92	4.95	4.85	4.94	500399
2014-10-28	4.95	5.04	4.94	5.03	1403298
2014-10-29	5.02	5.07	4.98	5.06	1526306
2014-10-30	5.06	5.17	4.97	5.04	1723176
2014-10-31	5.17	5.35	5.10	5.34	1719332
2014-11-03	5.34	5.37	5.26	5.35	1403397
2014-11-04	5.32	5.35	5.24	5.34	941477
2014-11-05	5.36	5.45	5.29	5.45	1180811
2014-11-06	5.44	5.48	5.40	5.44	812745
2014-11-07	5.44	5.45	5.34	5.34	1048631
2014-11-10	5.34	5.41	5.33	5.41	740306
2014-11-11	5.39	5.45	5.37	5.43	552946
2014-11-12	5.42	5.46	5.39	5.45	663636
2014-11-13	5.48	5.48	5.41	5.41	131705
2014-11-14	5.40	5.47	5.38	5.40	665927
2014-11-17	5.37	5.42	5.34	5.36	425055
2014-11-18	5.38	5.58	5.36	5.55	915098
2014-11-19	5.53	5.58	5.46	5.58	1047818
2014-11-20	5.54	5.60	5.48	5.59	993501
2014-11-21	5.65	5.65	5.43	5.44	1510535
2014-11-24	5.43	5.53	5.43	5.47	795832
2014-11-25	5.48	5.51	5.43	5.48	396771
2014-11-26	5.46	5.49	5.41	5.46	337406
2014-11-28	5.44	5.52	5.43	5.49	490862
2014-12-01	5.52	5.69	5.43	5.55	1553686
2014-12-02	5.55	5.65	5.53	5.56	781914
2014-12-03	5.54	5.55	5.46	5.50	948430
2014-12-04	5.48	5.61	5.44	5.52	784106
2014-12-05	5.51	5.65	5.51	5.60	977479
2014-12-08	5.56	5.75	5.55	5.61	1053730
2014-12-09	5.57	5.75	5.51	5.70	1135403
2014-12-10	5.67	5.72	5.54	5.56	926862
2014-12-11	5.56	5.68	5.53	5.57	741496
2014-12-12	5.49	5.60	5.36	5.36	888505
2014-12-15	5.41	5.54	5.28	5.34	1103271
2014-12-16	5.29	5.45	5.26	5.38	629934
2014-12-17	5.38	5.58	5.36	5.58	963910
2014-12-18	5.66	5.66	5.51	5.57	748509
2014-12-19	5.57	5.62	5.46	5.51	2239933
2014-12-22	5.51	5.60	5.48	5.55	624025
2014-12-23	5.60	5.79	5.59	5.77	1223406
2014-12-24	5.77	5.78	5.70	5.71	314227
2014-12-26	5.73	6.03	5.73	5.93	1029296
2014-12-29	5.95	5.96	5.82	5.92	920844
2014-12-30	5.92	6.02	5.83	5.94	1026880
2014-12-31	5.98	5.99	5.77	5.77	727391
2015-01-02	5.77	5.87	5.73	5.76	685271
2015-01-05	5.72	5.73	5.58	5.58	945897
2015-01-06	5.60	5.66	5.46	5.49	905724
2015-01-07	5.54	5.61	5.41	5.55	873216
2015-01-08	5.59	5.65	5.50	5.64	777971
2015-01-09	5.62	5.62	5.43	5.49	1674742
2015-01-12	5.47	5.66	5.38	5.62	1343493
2015-01-13	5.68	5.69	5.39	5.42	1564044
2015-01-14	5.34	5.39	5.25	5.29	946663
2015-01-15	5.29	5.36	5.09	5.16	1303983
2015-01-16	5.13	5.23	5.07	5.21	844920
2015-01-20	5.19	5.21	5.07	5.12	938622
2015-01-21	5.12	5.21	5.02	5.12	833669
2015-01-22	5.18	5.31	5.09	5.31	685557
2015-01-23	5.33	5.33	5.20	5.26	504911
2015-01-26	5.24	5.35	5.19	5.32	484702
2015-01-27	5.27	5.29	5.18	5.21	572567
2015-01-28	5.23	5.28	5.11	5.11	570778
2015-01-29	5.12	5.19	5.09	5.16	657526
2015-01-30	5.09	5.16	4.94	4.94	862224
2015-02-02	4.99	5.05	4.90	5.04	836879
2015-02-03	5.10	5.50	5.10	5.50	2093337
2015-02-04	5.44	5.47	5.34	5.37	823166
2015-02-05	5.38	5.49	5.36	5.45	642286
2015-02-06	5.48	5.59	5.44	5.48	539536
2015-02-09	5.44	5.55	5.38	5.39	621490
2015-02-10	5.43	5.51	5.41	5.50	552882
2015-02-11	5.44	5.49	5.00	5.43	1809731
2015-02-12	5.61	5.77	5.48	5.77	1436744
2015-02-13	5.75	5.90	5.70	5.89	1182141
2015-02-17	5.86	5.97	5.80	5.94	1256559
2015-02-18	5.91	5.97	5.87	5.97	776114
2015-02-19	5.99	5.99	5.91	5.96	683088
2015-02-20	5.96	5.98	5.86	5.95	1082515
2015-02-23	5.94	5.98	5.77	5.86	1226688
2015-02-24	5.84	5.92	5.80	5.81	924958
2015-02-25	5.82	5.82	5.69	5.71	1155005
2015-02-26	5.55	5.68	5.55	5.63	1076741
2015-02-27	5.65	5.74	5.58	5.72	1462255
2015-03-02	5.70	5.87	5.67	5.80	1343911
2015-03-03	5.77	5.79	5.68	5.76	824391
2015-03-04	5.71	5.74	5.64	5.64	759832
2015-03-05	5.67	5.67	5.58	5.60	713592
2015-03-06	5.57	5.69	5.56	5.57	659056
2015-03-09	5.56	5.61	5.51	5.53	680052
2015-03-10	5.45	5.49	5.37	5.43	1042396
2015-03-11	5.47	5.48	5.38	5.41	902302
2015-03-12	5.46	5.66	5.41	5.66	1092895
2015-03-13	5.66	5.66	5.51	5.62	578923
2015-03-16	5.64	5.66	5.59	5.64	550181
2015-03-17	5.61	6.13	5.50	5.66	1434978
2015-03-18	5.62	5.79	5.62	5.78	1216788
2015-03-19	5.72	5.90	5.67	5.90	1170015
2015-03-20	5.91	6.00	5.82	5.98	1816208
2015-03-23	5.94	6.08	5.93	6.02	1115961
2015-03-24	6.00	6.00	5.84	5.91	902756
2015-03-25	5.91	5.95	5.74	5.74	1117509
2015-03-26	5.70	5.92	5.70	5.82	964326
2015-03-27	5.82	5.87	5.80	5.84	952085
2015-03-30	5.87	6.00	5.84	5.96	1039792
2015-03-31	5.91	5.99	5.90	5.96	1027814
2015-04-01	5.91	5.98	5.79	5.97	1356188
2015-04-02	5.99	6.20	5.99	6.18	1563040
2015-04-06	6.12	6.20	6.11	6.15	984887
2015-04-07	6.13	6.15	6.04	6.07	1077340
2015-04-08	6.05	6.11	6.01	6.09	794452
2015-04-09	6.06	6.06	5.92	6.03	922968
2015-04-10	6.03	6.09	5.99	6.07	420873
2015-04-13	6.06	6.07	6.00	6.01	605057
2015-04-14	6.03	6.13	5.98	6.07	868158
2015-04-15	6.09	6.14	6.03	6.11	793917
2015-04-16	6.08	6.13	6.06	6.13	413267
2015-04-17	6.07	6.08	5.99	6.02	610504
2015-04-20	6.04	6.16	6.00	6.13	565249
2015-04-21	6.15	6.15	6.04	6.05	431921
2015-04-22	6.01	6.12	5.99	6.10	367457
2015-04-23	6.06	6.15	6.04	6.10	419333
2015-04-24	6.09	6.10	6.04	6.06	347380
2015-04-27	6.03	6.15	5.99	6.00	709033
2015-04-28	6.01	6.08	5.99	6.07	884444
2015-04-29	6.06	6.47	5.99	6.45	1877769
2015-04-30	6.46	6.47	6.16	6.32	1726669
2015-05-01	6.34	6.37	6.22	6.32	939479
2015-05-04	6.33	6.35	6.28	6.28	588293
2015-05-05	6.28	6.35	6.11	6.12	1044890
2015-05-06	6.16	6.20	5.91	6.01	1497435
2015-05-07	5.99	6.09	5.93	6.02	770419
2015-05-08	6.07	6.10	6.00	6.05	1099351
2015-05-11	6.06	6.13	6.03	6.03	710340
2015-05-12	5.99	6.01	5.90	5.96	726439
2015-05-13	5.87	5.98	5.86	5.94	980251
2015-05-14	5.94	5.98	5.86	5.92	685145
2015-05-15	5.89	5.96	5.86	5.91	606006
2015-05-18	5.91	5.95	5.87	5.92	805359
2015-05-19	5.91	5.97	5.80	5.84	850287
2015-05-20	5.84	5.87	5.75	5.77	892822
2015-05-21	5.77	5.89	5.74	5.86	1348622
2015-05-22	5.86	5.87	5.80	5.86	704959
2015-05-26	5.86	5.86	5.69	5.82	1209270
2015-05-27	5.83	5.98	5.73	5.97	1046547
2015-05-28	5.93	5.97	5.84	5.96	653438
2015-05-29	5.96	5.98	5.81	5.96	1453701
2015-06-01	5.99	5.99	5.75	5.75	1170835
2015-06-02	5.75	5.84	5.72	5.75	1024441
2015-06-03	5.77	5.96	5.74	5.96	1615467
2015-06-04	5.90	5.95	5.79	5.86	883896
2015-06-05	5.87	5.89	5.80	5.85	718578
2015-06-08	5.82	5.85	5.70	5.72	1216563
2015-06-09	5.70	5.73	5.58	5.60	1034831
2015-06-10	5.65	5.74	5.60	5.69	1092496
2015-06-11	5.68	5.77	5.65	5.70	674597
2015-06-12	5.69	5.70	5.57	5.62	731088
2015-06-15	5.55	5.83	5.53	5.79	1563657
2015-06-16	5.79	5.89	5.71	5.86	939073
2015-06-17	5.89	5.89	5.75	5.79	700859
2015-06-18	5.80	5.86	5.76	5.82	703587
2015-06-19	5.82	5.84	5.75	5.83	2243816
2015-06-22	5.84	5.89	5.81	5.87	951379
2015-06-23	5.88	5.91	5.82	5.85	828391
2015-06-24	5.83	5.84	5.73	5.74	667699
2015-06-25	5.75	5.76	5.59	5.61	1014868
2015-06-26	5.64	5.69	5.54	5.55	4429186
2015-06-29	5.52	5.57	5.28	5.29	2593644
2015-06-30	5.38	5.53	5.37	5.52	2218566
2015-07-01	5.43	5.53	5.31	5.51	1818526
2015-07-02	5.51	5.54	5.40	5.43	997410
2015-07-06	5.53	5.70	5.49	5.52	2714362
2015-07-07	5.52	5.52	5.32	5.49	1980580
2015-07-08	5.46	5.49	5.38	5.43	1237246
2015-07-09	5.47	5.54	5.42	5.43	1691804
2015-07-10	5.51	5.65	5.44	5.65	1300672
2015-07-13	5.67	5.70	5.57	5.62	953292
2015-07-14	5.60	5.64	5.43	5.48	2676578
2015-07-15	5.46	5.77	5.46	5.75	2188791
2015-07-16	5.76	5.84	5.69	5.83	2227246
2015-07-17	5.82	5.86	5.76	5.85	1084015
2015-07-20	5.83	5.85	5.70	5.71	906433
2015-07-21	5.70	5.75	5.65	5.65	706631
2015-07-22	5.62	5.72	5.61	5.70	846968
2015-07-23	5.72	5.75	5.65	5.68	1171696
2015-07-24	5.66	5.70	5.58	5.59	750629
2015-07-27	5.52	5.58	5.47	5.52	958684
2015-07-28	5.53	5.57	5.46	5.52	1086804
2015-07-29	5.60	6.16	5.58	6.15	3138157
2015-07-30	6.13	6.26	6.07	6.25	2270575
2015-07-31	6.24	6.28	6.17	6.21	1130411
2015-08-03	6.20	6.30	6.18	6.24	1023335
2015-08-04	6.20	6.33	6.16	6.23	1036941
2015-08-05	6.28	6.33	6.19	6.25	1430141
2015-08-06	6.25	6.32	6.13	6.19	1040054
2015-08-07	6.16	6.24	6.04	6.13	834439
2015-08-10	6.19	6.23	6.12	6.20	842139
2015-08-11	6.15	6.17	6.03	6.08	1272529
2015-08-12	6.01	6.09	5.85	5.98	1128781
2015-08-13	5.73	6.00	5.68	5.94	890748
2015-08-14	5.92	6.04	5.90	6.04	633867
2015-08-17	5.99	6.13	5.94	6.12	1170574
2015-08-18	6.11	6.13	6.01	6.08	1103767
2015-08-19	5.92	6.03	5.88	5.92	981136
2015-08-20	5.86	5.96	5.77	5.77	1087804
2015-08-21	5.64	5.75	5.51	5.55	2890860
2015-08-24	5.24	5.49	4.99	5.26	2273592
2015-08-25	5.45	5.58	5.28	5.28	1335725
2015-08-26	5.41	5.47	5.25	5.43	1557181
2015-08-27	5.49	5.58	5.42	5.58	1872783
2015-08-28	5.44	5.57	5.44	5.51	914032
2015-08-31	5.48	5.54	5.44	5.53	1145909
2015-09-01	5.44	5.53	5.43	5.52	1423785
2015-09-02	5.58	5.62	5.47	5.62	1402735
2015-09-03	5.60	5.68	5.57	5.59	806363
2015-09-04	5.55	5.59	5.45	5.57	696257
2015-09-08	5.66	5.72	5.60	5.70	1419704
2015-09-09	5.72	5.78	5.61	5.63	1026197
2015-09-10	5.61	5.69	5.58	5.63	862270
2015-09-11	5.58	5.65	5.54	5.63	646142
2015-09-14	5.64	5.67	5.56	5.63	650142
2015-09-15	5.63	5.72	5.60	5.70	545349
2015-09-16	5.68	5.73	5.63	5.72	790703
2015-09-17	5.71	5.76	5.64	5.66	994228
2015-09-18	5.58	5.61	5.46	5.48	3851620
2015-09-21	5.51	5.67	5.50	5.63	1154393
2015-09-22	5.58	5.63	5.49	5.55	741543
2015-09-23	5.55	5.60	5.50	5.54	711310
2015-09-24	5.49	5.55	5.38	5.53	1658199
2015-09-25	5.59	5.59	5.41	5.41	1388000
2015-09-28	5.40	5.43	5.21	5.22	1566194
2015-09-29	5.24	5.31	5.13	5.16	1713353
2015-09-30	5.20	5.22	5.08	5.18	1778489
2015-10-01	5.18	5.23	5.06	5.14	1435920
2015-10-02	5.09	5.14	4.92	5.07	2200727
2015-10-05	5.13	5.20	5.12	5.19	1474807
2015-10-06	5.17	5.23	5.15	5.18	1161170
2015-10-07	5.23	5.25	5.12	5.22	1211044
2015-10-08	5.22	5.22	5.12	5.19	1240591
2015-10-09	5.19	5.21	5.14	5.19	1147193
2015-10-12	5.20	5.20	5.14	5.18	458197
2015-10-13	5.16	5.26	5.16	5.24	1177927
2015-10-14	5.23	5.29	5.21	5.28	1701412
2015-10-15	5.29	5.43	5.25	5.42	1019889
2015-10-16	5.45	5.45	5.31	5.40	878521
2015-10-19	5.35	5.35	5.24	5.29	703682
2015-10-20	5.28	5.33	5.24	5.29	682195
2015-10-21	5.29	5.34	5.21	5.21	801172
2015-10-22	5.23	5.29	5.20	5.26	1103602
2015-10-23	5.30	5.38	5.26	5.37	890884
2015-10-26	5.38	5.39	5.31	5.34	834811
2015-10-27	5.33	5.36	5.23	5.31	1226444
2015-10-28	5.40	5.72	5.40	5.72	2355482
2015-10-29	5.63	5.75	5.53	5.57	2023904
2015-10-30	5.56	5.65	5.43	5.45	1286816
2015-11-02	5.43	5.54	5.42	5.53	906248
2015-11-03	5.53	5.60	5.48	5.57	1234394
2015-11-04	5.58	5.60	5.52	5.52	710483
2015-11-05	5.53	5.58	5.47	5.58	792114
2015-11-06	5.60	5.67	5.57	5.67	1056443
2015-11-09	5.67	5.67	5.58	5.64	984623
2015-11-10	5.67	5.77	5.62	5.65	1762741
2015-11-11	5.63	5.71	5.60	5.63	927127
2015-11-12	5.61	5.69	5.45	5.45	893532
2015-11-13	5.42	5.51	5.40	5.41	1181113
2015-11-16	5.77	5.77	5.53	5.69	2493529
2015-11-17	5.67	5.68	5.49	5.53	1849429
2015-11-18	5.52	5.65	5.46	5.64	1483575
2015-11-19	5.65	5.73	5.58	5.72	1124904
2015-11-20	5.75	5.81	5.74	5.81	1317830
2015-11-23	5.78	5.82	5.38	5.48	5194184
2015-11-24	5.43	5.65	5.42	5.62	2315430
2015-11-25	5.61	5.67	5.58	5.63	1407364
2015-11-27	5.62	5.69	5.61	5.69	628287
2015-11-30	5.69	5.78	5.55	5.73	2140828
2015-12-01	5.77	5.94	5.69	5.92	3578689
2015-12-02	5.91	6.04	5.87	5.98	3869306
2015-12-03	6.06	6.06	5.91	5.93	2776079
2015-12-04	5.96	6.14	5.89	6.12	2273621
2015-12-07	6.09	6.18	6.01	6.06	2891509
2015-12-08	6.03	6.03	5.89	5.99	1835460
2015-12-09	5.99	6.17	5.99	6.01	1920785
2015-12-10	6.01	6.08	5.94	5.96	1410585
2015-12-11	5.82	5.92	5.78	5.83	1849990
2015-12-14	5.83	5.85	5.75	5.77	2328131
2015-12-15	5.81	5.94	5.81	5.91	1216142
2015-12-16	5.94	6.04	5.89	6.03	1040280
2015-12-17	6.03	6.06	5.94	5.97	1061225
2015-12-18	5.97	6.04	5.91	5.96	2814036
2015-12-21	5.99	6.03	5.86	5.92	1151389
2015-12-22	5.97	6.04	5.89	6.04	1010525
2015-12-23	6.06	6.15	6.02	6.13	1217835
2015-12-24	6.13	6.19	6.10	6.16	452985
2015-12-28	6.14	6.16	6.06	6.15	575895
2015-12-29	6.17	6.22	6.11	6.20	932328
2015-12-30	6.18	6.24	6.10	6.11	1167717
2015-12-31	6.08	6.23	6.04	6.18	1608737
2016-01-04	6.04	6.07	5.91	5.96	1834589
2016-01-05	5.97	6.04	5.92	6.00	995260
2016-01-06	5.92	6.00	5.79	5.84	1666054
2016-01-07	5.72	5.78	5.67	5.69	2442462
2016-01-08	5.74	5.77	5.55	5.56	2746162
2016-01-11	5.58	5.66	5.54	5.61	1316036
2016-01-12	5.67	5.73	5.58	5.69	1638080
2016-01-13	5.70	5.72	5.45	5.56	2671772
2016-01-14	5.59	5.69	5.51	5.67	1837666
2016-01-15	5.51	5.58	5.45	5.56	2017640
2016-01-19	5.57	5.62	5.48	5.54	1373703
2016-01-20	5.43	5.56	5.32	5.51	1975491
2016-01-21	5.52	5.62	5.42	5.53	1269650
2016-01-22	5.60	5.68	5.57	5.63	1034276
2016-01-25	5.59	5.62	5.53	5.55	1046031
2016-01-26	5.57	5.66	5.50	5.65	882955
2016-01-27	5.63	5.72	5.57	5.61	1174197
2016-01-28	5.66	5.76	5.55	5.70	1119157
2016-01-29	5.72	5.78	5.69	5.77	2303840
2016-02-01	5.72	5.76	5.68	5.70	1277517
2016-02-02	5.67	5.69	5.57	5.57	1163096
2016-02-03	5.62	5.62	5.46	5.57	977798
2016-02-04	5.55	5.67	5.52	5.60	1432986
2016-02-05	5.60	5.62	5.45	5.46	1546543
2016-02-08	5.38	5.42	5.33	5.41	1438009
2016-02-09	5.33	5.44	5.31	5.34	1700124
2016-02-10	5.57	5.67	5.37	5.38	1723019
2016-02-11	5.29	5.34	5.21	5.30	1632285
2016-02-12	5.29	5.46	5.28	5.42	1614492
2016-02-16	5.48	5.52	5.41	5.48	1192921
2016-02-17	5.54	5.61	5.54	5.57	1417339
2016-02-18	5.58	5.65	5.50	5.52	1055334
2016-02-19	5.50	5.57	5.47	5.56	856026
2016-02-22	5.57	5.65	5.55	5.57	927391
2016-02-23	5.57	5.60	5.50	5.50	806960
2016-02-24	5.45	5.58	5.37	5.57	1471579
2016-02-25	5.57	5.60	5.55	5.59	781822
2016-02-26	5.61	5.63	5.56	5.59	1074132
2016-02-29	5.36	5.53	5.36	5.45	1297426
2016-03-01	5.45	5.45	5.45	5.58	1629650
2016-03-02	5.57	5.62	5.56	5.58	864636
2016-03-03	5.61	5.61	5.61	5.63	1079586
2016-03-04	5.63	5.63	5.63	5.73	1340964
2016-03-07	5.70	5.81	5.66	5.77	1154476
2016-03-08	5.72	5.72	5.60	5.77	981448
2016-03-09	5.60	5.60	5.60	5.65	924856
2016-03-10	5.67	5.68	5.56	5.65	676418
2016-03-11	5.68	5.80	5.68	5.76	1069846
2016-03-14	5.72	5.83	5.70	5.78	759350
2016-03-15	5.78	5.78	5.78	5.72	821424
2016-03-16	5.72	5.77	5.63	5.70	754745
2016-03-17	5.70	5.87	5.67	5.86	1020603
2016-03-18	5.89	5.91	5.85	5.89	1454076
2016-03-21	5.86	5.89	5.75	5.77	953296
2016-03-22	5.74	5.79	5.70	5.76	728102
2016-03-23	5.70	5.77	5.67	5.71	1056464
2016-03-24	5.71	5.71	5.71	5.65	1382077
2016-03-28	5.65	5.67	5.62	5.62	166277
2016-03-29	5.61	5.72	5.54	5.60	1292016
2016-03-30	5.75	5.83	5.70	5.72	1629212
2016-03-31	5.70	5.77	5.69	5.72	970935
2016-04-01	5.68	5.74	5.60	5.71	1994976
2016-04-04	5.70	5.81	5.67	5.79	1523466
2016-04-05	5.79	5.79	5.79	5.69	1199817
2016-04-06	5.69	5.72	5.61	5.67	988560
2016-04-07	5.63	5.64	5.58	5.60	1174463
2016-04-08	5.62	5.65	5.49	5.50	1113829
2016-04-11	5.55	5.64	5.51	5.55	1212660
2016-04-12	5.57	5.70	5.55	5.65	1124315
2016-04-13	5.70	5.81	5.69	5.81	1440277
2016-04-14	5.82	5.85	5.75	5.82	939018
2016-04-15	5.81	5.82	5.77	5.82	888473
2016-04-18	5.82	5.88	5.79	5.84	675363
2016-04-19	5.89	5.91	5.83	5.86	809834
2016-04-20	5.91	5.92	5.84	5.91	767811
2016-04-21	5.91	5.96	5.87	5.87	806609
2016-04-22	5.89	5.94	5.87	5.92	853582
2016-04-25	5.89	5.91	5.85	5.85	1029855
2016-04-26	5.90	5.95	5.83	5.94	1307102
2016-04-27	5.91	5.99	5.87	5.95	1321602
2016-04-28	5.84	5.91	5.79	5.80	1771603
2016-04-29	5.80	5.80	5.70	5.72	1362615
2016-05-02	5.73	5.81	5.69	5.75	1368441
2016-05-03	5.72	5.74	5.62	5.67	1401698
2016-05-04	5.65	5.71	5.63	5.66	993497
2016-05-05	5.70	5.74	5.64	5.69	842553
2016-05-06	5.68	5.72	5.63	5.71	891392
2016-05-09	5.72	5.77	5.69	5.77	950991
2016-05-10	5.79	5.81	5.74	5.80	731275
2016-05-11	5.80	5.81	5.71	5.71	1196978
2016-05-12	5.64	5.68	5.63	5.65	1111544
2016-05-13	5.65	5.69	5.54	5.54	929121
2016-05-16	5.57	5.61	5.56	5.57	719497
2016-05-17	5.55	5.58	5.46	5.48	1307710
2016-05-18	5.48	5.62	5.47	5.57	797321
2016-05-19	5.55	5.58	5.48	5.52	1190582
2016-05-20	5.55	5.61	5.55	5.61	686931
2016-05-23	5.61	5.63	5.56	5.57	582870
2016-05-24	5.62	5.72	5.56	5.71	997972
2016-05-25	5.74	5.77	5.57	5.69	827627
2016-05-26	5.69	5.73	5.65	5.72	531835
2016-05-27	5.71	5.77	5.70	5.77	692587
2016-05-31	5.79	5.88	5.75	5.86	1953084
2016-06-01	5.85	5.86	5.77	5.84	873576
2016-06-02	5.84	5.84	5.77	5.82	682683
2016-06-03	5.77	5.77	5.67	5.68	971818
2016-06-06	5.69	5.80	5.69	5.76	805422
2016-06-07	5.77	5.79	5.72	5.73	718444
2016-06-08	5.72	5.82	5.70	5.76	896204
2016-06-09	5.75	5.79	5.69	5.69	1083830
2016-06-10	5.64	5.74	5.64	5.65	1163388
2016-06-13	5.63	5.71	5.62	5.63	859934
2016-06-14	5.61	5.66	5.55	5.58	1144077
2016-06-15	5.60	5.65	5.58	5.59	841842
2016-06-16	5.57	5.65	5.55	5.63	1184277
2016-06-17	5.65	5.69	5.57	5.58	2146931
2016-06-20	5.67	5.74	5.62	5.63	1050430
2016-06-21	5.63	5.64	5.56	5.58	959236
2016-06-22	5.60	5.64	5.58	5.58	1081379
2016-06-23	5.65	5.78	5.58	5.74	1476110
2016-06-24	5.53	5.66	5.50	5.50	5884728
2016-06-27	5.44	5.45	5.26	5.28	2494440
2016-06-28	5.36	5.43	5.29	5.35	1319135
2016-06-29	5.42	5.47	5.37	5.47	932901
2016-06-30	5.46	5.49	5.34	5.49	1351279
2016-07-01	5.48	5.50	5.40	5.41	914211
2016-07-05	5.40	5.40	5.20	5.24	1808250
2016-07-06	5.19	5.26	5.16	5.23	1409899
2016-07-07	5.25	5.26	5.22	5.24	999275
2016-07-08	5.27	5.36	5.27	5.35	1169123
2016-07-11	5.36	5.45	5.36	5.43	813232
2016-07-12	5.49	5.55	5.45	5.52	1009628
2016-07-13	5.54	5.57	5.50	5.56	734789
2016-07-14	5.61	5.64	5.58	5.60	802307
2016-07-15	5.63	5.63	5.57	5.62	651118
2016-07-18	5.61	5.65	5.59	5.64	713830
2016-07-19	5.62	5.67	5.60	5.67	745948
2016-07-20	5.70	5.70	5.64	5.69	573062
2016-07-21	5.67	5.70	5.61	5.63	658872
2016-07-22	5.65	5.73	5.59	5.69	938265
2016-07-25	5.70	5.73	5.63	5.69	954437
2016-07-26	5.68	5.75	5.65	5.75	976070
2016-07-27	5.74	5.78	5.72	5.75	811560
2016-07-28	5.63	5.72	5.50	5.69	1327040
2016-07-29	5.67	5.70	5.55	5.59	1580843
2016-08-01	5.62	5.79	5.62	5.77	2103465
2016-08-02	5.75	5.78	5.67	5.69	1063895
2016-08-03	5.67	5.80	5.67	5.79	1100392
2016-08-04	5.78	5.83	5.75	5.77	971832
2016-08-05	5.80	5.87	5.72	5.82	1063888
2016-08-08	5.83	5.86	5.76	5.79	819277
2016-08-09	5.80	5.82	5.75	5.77	729345
2016-08-10	5.75	5.77	5.69	5.70	911695
2016-08-11	5.71	5.76	5.67	5.72	1143916
2016-08-12	5.71	5.72	5.65	5.67	998516
2016-08-15	5.70	5.71	5.64	5.65	1235315
2016-08-16	5.53	5.63	5.50	5.53	1551091
2016-08-17	5.52	5.55	5.48	5.50	1059033
2016-08-18	5.50	5.53	5.46	5.47	852874
2016-08-19	5.41	5.48	5.41	5.42	1097276
2016-08-22	5.42	5.43	5.38	5.40	709820
2016-08-23	5.43	5.48	5.41	5.46	912786
2016-08-24	5.46	5.48	5.41	5.45	780489
2016-08-25	5.42	5.48	5.40	5.46	647276
2016-08-26	5.48	5.53	5.46	5.47	1452150
2016-08-29	5.45	5.52	5.45	5.48	679625
2016-08-30	5.50	5.52	5.44	5.49	1535062
2016-08-31	5.50	5.55	5.50	5.53	1588703
2016-09-01	5.56	5.56	5.45	5.51	898623
2016-09-02	5.54	5.57	5.50	5.57	627366
2016-09-06	5.57	5.63	5.56	5.62	1199924
2016-09-07	5.61	5.73	5.61	5.73	1446293
2016-09-08	5.70	5.76	5.67	5.76	1187426
2016-09-09	5.71	5.73	5.62	5.69	1565466
2016-09-12	5.67	5.76	5.64	5.75	1774275
2016-09-13	5.80	5.80	5.63	5.66	1585605
2016-09-14	5.65	5.69	5.58	5.59	1310912
2016-09-15	5.58	5.71	5.58	5.65	1082559
2016-09-16	5.67	5.70	5.57	5.63	3326746
2016-09-19	5.71	5.72	5.62	5.67	893646
2016-09-20	5.70	5.71	5.63	5.63	760143
2016-09-21	5.65	5.67	5.57	5.66	872896
2016-09-22	5.70	5.73	5.67	5.73	1000011
2016-09-23	5.72	5.75	5.70	5.70	675446
2016-09-26	5.75	5.75	5.58	5.60	869162
2016-09-27	5.57	5.65	5.55	5.63	1262671
2016-09-28	5.65	5.65	5.57	5.63	700564
2016-09-29	5.63	5.64	5.54	5.54	801062
2016-09-30	5.53	5.55	5.38	5.52	1931731
2016-10-03	5.52	5.52	5.42	5.47	1038067
2016-10-04	5.46	5.46	5.37	5.40	1077600
2016-10-05	5.40	5.45	5.36	5.45	1596773
2016-10-06	5.45	5.48	5.37	5.48	1029083
2016-10-07	5.49	5.62	5.46	5.61	2681861
2016-10-10	5.66	5.72	5.63	5.71	1850664
2016-10-11	5.69	5.71	5.60	5.60	1480613
2016-10-12	5.59	5.62	5.54	5.57	664359
2016-10-13	5.53	5.53	5.45	5.52	939762
2016-10-14	5.56	5.60	5.50	5.60	906331
2016-10-17	5.60	5.63	5.49	5.52	973249
2016-10-18	5.57	5.60	5.54	5.58	862150
2016-10-19	5.61	5.66	5.57	5.64	866511
2016-10-20	5.65	5.66	5.57	5.60	749465
2016-10-21	5.55	5.64	5.55	5.62	801379
2016-10-24	5.67	5.68	5.60	5.63	646250
2016-10-25	5.80	5.80	5.58	5.62	561526
2016-10-26	5.65	5.68	5.57	5.65	958348
2016-10-27	5.65	5.66	5.54	5.59	1247493
2016-10-28	5.59	5.59	5.41	5.44	1513815
2016-10-31	5.46	5.46	5.40	5.41	1537303
2016-11-01	5.90	5.90	5.38	5.41	1230872
2016-11-02	5.41	5.41	5.32	5.33	661851
2016-11-03	5.33	5.36	5.27	5.28	835713
2016-11-04	5.31	5.38	5.28	5.30	1540103
2016-11-07	5.38	5.46	5.34	5.46	835593
2016-11-08	5.47	5.55	5.42	5.55	1089736
2016-11-09	5.53	5.80	5.51	5.76	2090320
2016-11-10	5.82	6.02	5.75	5.86	2889527
2016-11-11	5.86	5.97	5.81	5.96	2366812
2016-11-14	5.99	6.16	5.90	6.10	1607638
2016-11-15	6.09	6.15	6.03	6.15	1193074
2016-11-16	6.08	6.17	6.08	6.14	1282541
2016-11-17	6.36	6.36	6.07	6.08	1814292
2016-11-18	6.09	6.22	6.09	6.21	1459915
2016-11-21	6.11	6.14	6.09	6.13	773181
2016-11-22	6.17	6.21	6.11	6.20	1014129
2016-11-23	6.21	6.27	6.18	6.22	1324025
2016-11-25	6.23	6.25	6.21	6.23	385948
2016-11-28	6.25	6.26	6.11	6.14	1088057
2016-11-29	6.15	6.18	6.11	6.13	835723
2016-11-30	6.16	6.23	6.15	6.16	1093768
2016-12-01	6.21	6.27	6.18	6.26	1079802
2016-12-02	6.23	6.27	6.16	6.18	1316428
2016-12-05	6.24	6.30	6.23	6.27	1064461
2016-12-06	6.30	6.30	6.21	6.22	1836628
2016-12-07	6.24	6.30	6.23	6.29	2240525
2016-12-08	6.30	6.38	6.26	6.35	1919083
2016-12-09	6.37	6.47	6.35	6.45	1543605
2016-12-12	6.44	6.48	6.38	6.46	1357042
2016-12-13	6.49	6.51	6.43	6.46	1507471
2016-12-14	6.42	6.44	6.26	6.33	2393406
2016-12-15	6.32	6.45	6.32	6.33	1411707
2016-12-16	6.37	6.38	6.25	6.37	3050994
2016-12-19	6.25	6.32	6.25	6.29	892216
2016-12-20	6.33	6.47	6.30	6.47	1170190
2016-12-21	6.42	6.48	6.40	6.41	937829
2016-12-22	6.43	6.45	6.38	6.40	797836
2016-12-23	6.41	6.48	6.38	6.48	808008
2016-12-27	6.70	6.70	6.47	6.52	764569
2016-12-28	6.50	6.52	6.37	6.38	847489
2016-12-29	6.42	6.50	6.41	6.46	941596
2016-12-30	6.52	6.59	6.43	6.45	1694202
2017-01-03	6.56	6.58	6.49	6.57	1470202
2017-01-04	6.61	6.74	6.59	6.71	998171
2017-01-05	6.69	6.71	6.57	6.61	1863506
2017-01-06	6.64	6.72	6.58	6.69	1091206
2017-01-09	6.64	6.73	6.61	6.72	1170077
2017-01-10	6.72	6.88	6.69	6.88	1741042
2017-01-11	6.90	6.90	6.79	6.84	1196676
2017-01-12	6.84	6.84	6.76	6.81	908580
2017-01-13	6.82	6.91	6.81	6.88	1046428
2017-01-17	6.83	6.88	6.76	6.78	1141487
2017-01-18	6.81	6.86	6.75	6.86	849339
2017-01-19	6.87	6.90	6.78	6.79	1042361
2017-01-20	6.79	6.85	6.79	6.83	1033196
2017-01-23	6.81	6.84	6.78	6.81	739540
2017-01-24	6.83	6.93	6.80	6.88	886891
2017-01-25	6.93	7.05	6.91	7.03	1432154
2017-01-26	7.05	7.10	7.03	7.07	1424347
2017-01-27	7.08	7.09	7.00	7.07	915833
2017-01-30	7.06	7.06	6.91	7.03	921508
2017-01-31	7.00	7.04	6.97	6.98	1287103
2017-02-01	7.05	7.11	6.97	7.00	1012012
2017-02-02	6.97	7.03	6.93	6.96	890814
2017-02-03	7.02	7.07	7.00	7.07	1420967
2017-02-06	7.03	7.11	7.02	7.11	1633235
2017-02-07	7.13	7.13	6.97	7.00	1346067
2017-02-08	6.99	6.99	6.85	6.94	1847066
2017-02-09	7.20	7.30	7.13	7.15	2621003
2017-02-10	7.15	7.18	7.10	7.12	2262957
2017-02-13	7.17	7.31	7.17	7.29	2646781
2017-02-14	7.26	7.36	7.25	7.31	1238091
2017-02-15	7.32	7.45	7.31	7.42	975019
2017-02-16	7.42	7.47	7.37	7.41	1053499
2017-02-17	7.41	7.41	7.32	7.37	979324
2017-02-21	7.36	7.46	7.36	7.39	780891
2017-02-22	7.39	7.43	7.37	7.42	585211
2017-02-23	7.46	7.47	7.32	7.43	1184165
2017-02-24	7.26	7.37	7.22	7.29	1344955
2017-02-27	7.27	7.29	7.22	7.24	1039144
2017-02-28	7.19	7.23	7.08	7.11	1610570
2017-03-01	7.24	7.31	7.22	7.29	1519075
2017-03-02	7.25	7.28	7.16	7.17	1597585
2017-03-03	7.20	7.22	7.10	7.15	1313290
2017-03-06	7.10	7.21	7.09	7.19	936209
2017-03-07	7.15	7.20	7.13	7.16	793610
2017-03-08	7.21	7.23	7.13	7.13	813756
2017-03-09	7.16	7.20	7.10	7.12	776909
2017-03-10	7.16	7.18	7.09	7.13	774497
2017-03-13	7.10	7.19	7.09	7.18	787266
2017-03-14	7.17	7.19	7.08	7.11	819430
2017-03-15	7.12	7.19	7.08	7.19	861503
2017-03-16	7.22	7.25	7.19	7.24	663764
2017-03-17	7.20	7.26	7.19	7.23	1755827
2017-03-20	7.23	7.26	7.15	7.15	943921
2017-03-21	7.20	7.20	6.90	6.91	1483912
2017-03-22	7.05	7.05	6.69	6.88	1583838
2017-03-23	6.84	6.98	6.81	6.86	837652
2017-03-24	6.89	6.95	6.80	6.83	854687
2017-03-27	6.71	6.88	6.55	6.87	1169766
2017-03-28	6.83	6.97	6.63	6.95	713058
2017-03-29	6.93	6.95	6.83	6.83	1271829
2017-03-30	6.84	7.12	6.84	7.10	1853050
2017-03-31	7.10	7.25	7.09	7.16	2184400
2017-04-03	7.15	7.17	7.05	7.09	1579273
2017-04-04	7.07	7.10	7.03	7.05	892707
2017-04-05	7.10	7.13	6.88	6.91	1444490
2017-04-06	6.91	7.00	6.88	6.96	1119348
2017-04-07	6.95	6.98	6.90	6.95	1605972
2017-04-10	6.96	7.00	6.85	6.88	1090566
2017-04-11	6.84	6.89	6.79	6.89	1461226
2017-04-12	6.88	6.90	6.80	6.84	964270
2017-04-13	6.83	6.84	6.76	6.76	958779
2017-04-17	6.76	6.81	6.71	6.76	991104
2017-04-18	6.68	6.86	6.68	6.84	1247457
2017-04-19	6.86	6.95	6.86	6.91	817393
2017-04-20	6.95	7.05	6.91	7.05	829749
2017-04-21	7.04	7.07	7.00	7.03	1150880
2017-04-24	7.13	7.20	7.12	7.16	1147403
2017-04-25	7.21	7.28	7.19	7.20	977067
2017-04-26	7.20	7.25	7.13	7.13	1411937
2017-04-27	7.14	7.16	7.09	7.13	1003451
2017-04-28	7.12	7.26	7.08	7.17	1486884
2017-05-01	7.19	7.20	7.10	7.17	1248824
2017-05-02	7.16	7.23	7.10	7.21	1307120
2017-05-03	7.16	7.22	7.14	7.22	1108076
2017-05-04	7.23	7.37	7.23	7.34	1312130
2017-05-05	7.34	7.36	7.27	7.31	935270
2017-05-08	7.30	7.31	7.23	7.29	848109
2017-05-09	7.30	7.30	7.22	7.26	909839
2017-05-10	7.25	7.29	7.20	7.27	648306
2017-05-11	7.24	7.27	7.15	7.22	1183271
2017-05-12	7.18	7.22	7.15	7.20	710414
2017-05-15	7.22	7.29	7.22	7.27	992627
2017-05-16	7.27	7.34	7.20	7.31	1452770
2017-05-17	7.08	7.13	6.95	6.98	1812519
2017-05-18	6.96	7.13	6.96	7.08	1727745
2017-05-19	7.08	7.16	7.08	7.11	1178204
2017-05-22	7.13	7.27	7.13	7.26	1348626
2017-05-23	7.27	7.31	7.22	7.27	1242951
2017-05-24	7.27	7.31	7.25	7.28	1374809
2017-05-25	7.31	7.42	7.28	7.40	1186350
2017-05-26	7.36	7.46	7.34	7.41	897032
2017-05-30	7.39	7.44	7.36	7.41	1237130
2017-05-31	7.42	7.44	7.28	7.43	2108910
2017-06-01	7.44	7.60	7.42	7.56	1502738
2017-06-02	7.58	7.68	7.48	7.62	1482021
2017-06-05	7.63	7.75	7.61	7.65	1306759
2017-06-06	7.60	7.67	7.55	7.62	1004839
2017-06-07	7.66	7.74	7.65	7.73	1059314
2017-06-08	7.71	7.92	7.71	7.85	1552443
2017-06-09	7.87	8.00	7.86	7.95	1329820
2017-06-12	7.95	7.99	7.87	7.88	1557835
2017-06-13	7.88	7.90	7.79	7.82	1702815
2017-06-14	7.77	7.84	7.72	7.83	1235033
2017-06-15	7.75	7.82	7.74	7.77	1131698
2017-06-16	7.68	7.79	7.62	7.78	3160325
2017-06-19	7.80	7.87	7.78	7.81	2956460
2017-06-20	7.81	7.81	7.65	7.66	1532336
2017-06-21	7.68	7.69	7.57	7.57	1228312
2017-06-22	7.56	7.57	7.43	7.50	2082236
2017-06-23	7.51	7.60	7.49	7.49	25550453
2017-06-26	7.55	7.68	7.54	7.64	2017526
2017-06-27	7.66	7.71	7.58	7.63	1077590
2017-06-28	7.64	7.68	7.61	7.66	2000267
2017-06-29	7.75	7.92	7.68	7.91	4842059
2017-06-30	7.94	8.00	7.90	7.97	2976199
2017-07-03	8.02	8.07	7.97	8.04	1740856
2017-07-05	8.07	8.11	7.95	8.04	1709134
2017-07-06	8.00	8.07	7.96	7.99	2991500
2017-07-07	8.00	8.02	7.90	7.94	1879602
2017-07-10	7.92	7.95	7.85	7.93	1607720
2017-07-11	7.90	8.04	7.90	7.97	1504372
2017-07-12	7.98	8.11	7.95	8.09	1466037
2017-07-13	8.10	8.20	8.08	8.15	1454820
2017-07-14	8.12	8.21	8.11	8.16	921183
2017-07-17	8.16	8.23	8.12	8.23	1370206
2017-07-18	8.21	8.34	8.17	8.32	1962423
2017-07-19	8.35	8.37	8.28	8.34	1365717
2017-07-20	8.34	8.41	8.32	8.40	1221690
2017-07-21	8.40	8.45	8.38	8.41	1490263
2017-07-24	8.42	8.46	8.37	8.39	1132521
2017-07-25	8.45	8.47	8.37	8.43	1743540
2017-07-26	8.29	8.33	7.79	7.88	3002386
2017-07-27	7.89	8.06	7.88	8.00	3091775
2017-07-28	7.96	8.02	7.90	8.01	1360317
2017-07-31	8.01	8.02	7.90	7.95	1509436
2017-08-01	8.01	8.02	7.89	7.95	1122041
2017-08-02	7.95	7.97	7.80	7.92	1329162
2017-08-03	7.90	7.99	7.89	7.97	1252879
2017-08-04	8.02	8.04	7.96	8.02	986764
2017-08-07	8.02	8.19	8.02	8.10	2104415
2017-08-08	8.07	8.11	7.99	8.04	947679
2017-08-09	8.00	8.01	7.88	8.00	1051335
2017-08-10	7.87	7.91	7.84	7.85	844718
2017-08-11	7.85	7.87	7.78	7.86	1278263
2017-08-14	7.91	8.07	7.91	8.03	939177
2017-08-15	8.04	8.11	8.02	8.04	863360
2017-08-16	8.04	8.14	8.04	8.06	742545
2017-08-17	8.02	8.06	7.95	7.97	890133
2017-08-18	7.94	7.95	7.88	7.88	1724805
2017-08-21	7.88	8.01	7.85	7.97	853746
2017-08-22	7.97	8.07	7.97	8.06	649746
2017-08-23	8.02	8.12	8.02	8.05	844866
2017-08-24	8.07	8.17	8.07	8.10	686496
2017-08-25	8.11	8.19	8.11	8.16	1229466
2017-08-28	8.19	8.19	8.10	8.15	1132849
2017-08-29	8.09	8.29	8.07	8.24	1141722
2017-08-30	8.24	8.40	8.22	8.25	1665470
2017-08-31	8.30	8.31	8.14	8.19	1700456
2017-09-01	8.20	8.26	8.15	8.18	1288234
2017-09-05	8.15	8.17	8.02	8.03	1209128
2017-09-06	8.06	8.20	8.05	8.16	1855429
2017-09-07	8.17	8.17	8.06	8.11	1116743
2017-09-08	8.09	8.20	8.08	8.15	689869
2017-09-11	8.23	8.35	8.19	8.29	1306040
2017-09-12	8.32	8.37	8.29	8.35	905260
2017-09-13	8.33	8.38	8.31	8.35	552729
2017-09-14	8.35	8.38	8.30	8.32	658250
2017-09-15	8.30	8.35	8.28	8.28	1723649
2017-09-18	8.31	8.47	8.31	8.39	1009718
2017-09-19	8.43	8.59	8.40	8.53	1595872
2017-09-20	8.50	8.57	8.45	8.55	1077840
2017-09-21	8.55	8.59	8.51	8.52	845944
2017-09-22	8.50	8.56	8.46	8.52	923671
2017-09-25	8.49	8.55	8.45	8.49	1096514
2017-09-26	8.50	8.58	8.46	8.55	1902921
2017-09-27	8.65	8.67	8.55	8.63	2119247
2017-09-28	8.64	8.65	8.58	8.64	1564318
2017-09-29	8.67	9.14	8.64	9.12	3042879
2017-10-02	9.15	9.36	9.14	9.33	2495730
2017-10-03	9.33	9.64	9.32	9.64	3555063
2017-10-04	9.67	9.74	9.56	9.64	2046743
2017-10-05	9.69	10.10	9.69	9.90	3913445
2017-10-06	9.94	10.07	9.88	10.05	2774374
2017-10-09	10.09	10.18	9.99	10.01	1913067
2017-10-10	10.03	10.36	10.03	10.31	2152409
2017-10-11	10.27	10.39	10.24	10.29	1592111
2017-10-12	10.31	10.41	10.28	10.34	1451367
2017-10-13	10.31	10.35	10.04	10.09	2536070
2017-10-16	10.09	10.28	10.06	10.20	3289645
2017-10-17	10.19	10.24	9.99	10.05	2908593
2017-10-18	10.05	10.15	10.00	10.04	2013785
2017-10-19	10.02	10.02	9.90	9.98	1944791
2017-10-20	10.03	10.08	9.98	10.02	1416313
2017-10-23	9.95	10.03	9.93	9.98	2117660
2017-10-24	10.04	10.10	9.98	10.08	1329981
2017-10-25	10.11	10.15	9.97	10.07	1701660
2017-10-26	10.05	10.27	9.56	9.67	2270473
2017-10-27	9.70	9.80	9.42	9.52	1840765
2017-10-30	9.51	9.57	9.42	9.47	1523208
2017-10-31	9.49	9.59	9.43	9.56	1628870
2017-11-01	9.56	9.64	9.42	9.49	1299400
2017-11-02	9.49	9.68	9.44	9.61	1403348
2017-11-03	9.61	9.69	9.46	9.56	1664823
2017-11-06	9.61	9.74	9.52	9.73	1477585
2017-11-07	9.71	9.83	9.57	9.61	1543415
2017-11-08	9.57	9.61	9.53	9.58	1135329
2017-11-09	9.50	9.55	9.38	9.45	1088526
2017-11-10	9.45	9.54	9.39	9.49	1059721
2017-11-13	9.35	9.64	9.31	9.62	1189229
2017-11-14	9.59	9.66	9.56	9.62	1004940
2017-11-15	9.54	9.76	9.49	9.69	1076939
2017-11-16	9.74	9.94	9.72	9.83	1258592
2017-11-17	9.84	9.91	9.78	9.88	1217548
2017-11-20	9.92	10.10	9.87	10.07	1215068
2017-11-21	10.07	10.14	10.00	10.09	1406191
2017-11-22	10.12	10.17	9.95	9.95	696779
2017-11-24	9.95	10.08	9.93	10.04	541245
2017-11-27	10.07	10.21	10.00	10.07	1318082
2017-11-28	10.09	10.24	10.06	10.24	1134038
2017-11-29	10.30	10.40	10.21	10.24	1631293
2017-11-30	10.33	10.37	10.21	10.29	1711993
2017-12-01	10.32	10.36	9.96	10.31	1561109
2017-12-04	10.48	10.65	10.36	10.39	3168330
2017-12-05	10.39	10.56	10.36	10.41	1436458
2017-12-06	10.35	10.44	10.32	10.33	1562129
2017-12-07	10.31	10.56	10.27	10.52	1589772
2017-12-08	10.57	10.64	10.48	10.51	1587524
2017-12-11	10.56	10.70	10.53	10.56	1744601
2017-12-12	10.56	10.58	10.31	10.34	2170273
2017-12-13	10.36	10.36	9.90	9.95	3169878
2017-12-14	9.86	9.86	9.44	9.60	4255861
2017-12-15	9.68	9.75	9.56	9.73	4622870
2017-12-18	9.75	9.85	9.54	9.59	1842926
2017-12-19	9.62	9.79	9.54	9.59	2006410
2017-12-20	9.68	9.97	9.66	9.70	2591150
2017-12-21	9.69	9.76	9.61	9.62	1687424
2017-12-22	9.61	9.63	9.50	9.56	2041794
2017-12-26	9.52	9.58	9.47	9.56	1895161
2017-12-27	9.56	9.63	9.51	9.58	1340376
2017-12-28	9.58	9.62	9.56	9.59	1000055
2017-12-29	9.58	9.64	9.52	9.52	965291
2018-01-02	9.53	9.56	9.44	9.54	2093704
2018-01-03	9.51	9.56	9.39	9.54	2061813
2018-01-04	9.58	9.62	9.45	9.48	1245829
2018-01-05	9.49	9.53	9.45	9.47	1052035
2018-01-08	9.49	9.52	9.42	9.45	1346043
2018-01-09	9.47	9.51	9.26	9.27	3515425
2018-01-10	9.23	9.44	9.16	9.32	2667008
2018-01-11	9.33	9.35	9.25	9.28	1694879
2018-01-12	9.31	9.33	9.27	9.32	1714023
2018-01-16	9.39	9.43	9.28	9.30	2462838
2018-01-17	9.34	9.37	9.25	9.35	1806329
2018-01-18	9.32	9.34	9.21	9.24	1253683
2018-01-19	9.28	9.33	9.27	9.32	4070417
2018-01-22	9.35	9.39	9.28	9.38	1339619
2018-01-23	9.36	9.40	9.29	9.36	1460827
2018-01-24	9.40	9.40	9.32	9.34	1491868
2018-01-25	9.38	9.38	9.28	9.32	1527917
2018-01-26	9.33	9.33	9.23	9.26	959241
2018-01-29	9.22	9.28	9.04	9.04	1474308
2018-01-30	9.01	9.17	8.96	9.04	1338859
2018-01-31	9.07	9.13	8.98	9.02	1447548
2018-02-01	8.96	9.11	8.96	9.11	1481742
2018-02-02	9.08	9.17	8.84	8.85	1951522
2018-02-05	8.78	8.79	8.33	8.44	2404314
2018-02-06	8.24	8.87	8.23	8.77	4123360
2018-02-07	8.80	8.82	8.55	8.58	2022745
2018-02-08	8.59	8.71	8.37	8.38	1747998
2018-02-09	8.55	8.63	8.08	8.20	3034017
2018-02-12	8.29	8.62	8.23	8.53	2782878
2018-02-13	8.53	8.62	8.36	8.60	3498513
2018-02-14	8.57	8.57	8.41	8.53	2095560
2018-02-15	8.95	8.95	8.51	8.66	2581370
2018-02-16	8.65	8.69	8.54	8.64	2267553
2018-02-20	8.57	8.62	8.32	8.36	1642423
2018-02-21	8.36	8.49	8.32	8.33	2008337
2018-02-22	8.36	8.59	8.31	8.38	4256782
2018-02-23	8.40	8.46	8.36	8.38	1642041
2018-02-26	8.28	8.36	8.19	8.30	1541573
2018-02-27	8.27	8.35	8.21	8.21	1803184
2018-02-28	8.27	8.41	8.23	8.33	5601152
2018-03-01	8.32	8.38	8.16	8.26	2065631
2018-03-02	8.18	8.37	8.13	8.35	1726154
2018-03-05	8.33	8.50	8.30	8.48	2524298
2018-03-06	8.51	8.55	8.42	8.52	1672199
2018-03-07	8.43	8.64	8.41	8.63	1453011
2018-03-08	8.66	8.77	8.64	8.75	3126931
2018-03-09	8.83	9.04	8.72	9.03	3281862
2018-03-12	9.10	9.25	9.01	9.13	2454200
2018-03-13	9.19	9.19	8.84	8.86	1816141
2018-03-14	8.92	8.92	8.71	8.72	3168231
2018-03-15	8.76	8.80	8.60	8.60	3519424
2018-03-16	8.61	8.82	8.61	8.77	2477581
2018-03-19	8.73	8.81	8.51	8.80	2345001
2018-03-20	8.80	8.90	8.78	8.80	1359523
2018-03-21	8.79	8.81	8.72	8.72	2335559
2018-03-22	8.62	8.72	8.45	8.45	1520321
2018-03-23	8.45	8.54	8.26	8.26	2013064
2018-03-26	8.38	8.57	8.33	8.57	1548697
2018-03-27	8.60	8.60	8.32	8.40	1649960
2018-03-28	8.38	8.53	8.33	8.40	2081138
2018-03-29	8.46	8.51	8.36	8.48	1683834
2018-04-02	8.48	8.53	8.18	8.20	1813694
2018-04-03	8.24	8.31	8.16	8.29	1477315
2018-04-04	8.20	8.44	8.17	8.41	2132782
2018-04-05	8.46	8.51	8.37	8.47	1769749
2018-04-06	8.43	8.57	8.24	8.29	1762237
2018-04-09	8.32	8.43	8.27	8.30	2798388
2018-04-10	8.41	8.50	8.36	8.45	1645523
2018-04-11	8.41	8.52	8.31	8.36	1310736
2018-04-12	8.38	8.46	8.34	8.41	1404456
2018-04-13	8.48	8.51	8.35	8.40	1282287
2018-04-16	8.45	8.47	8.38	8.44	1276894
2018-04-17	8.47	8.68	8.41	8.59	1290301
2018-04-18	8.63	8.72	8.58	8.65	1594049
2018-04-19	8.63	8.82	8.61	8.75	1843558
2018-04-20	8.74	8.74	8.60	8.62	1409341
2018-04-23	8.62	8.70	8.55	8.62	1173346
2018-04-24	8.65	8.67	8.43	8.46	1315967
2018-04-25	8.47	8.51	8.36	8.42	1090620
2018-04-26	8.43	8.58	8.35	8.55	1309532
2018-04-27	8.58	8.58	8.48	8.49	1329078
2018-04-30	8.52	8.58	8.41	8.42	1167200
2018-05-01	8.39	8.47	8.38	8.44	1166735
2018-05-02	8.45	8.48	8.34	8.37	1706287
2018-05-03	8.31	8.41	8.14	8.17	1793855
2018-05-04	8.07	8.22	7.63	7.69	3630619
2018-05-07	7.70	7.74	7.57	7.68	3191198
2018-05-08	7.66	7.81	7.65	7.75	2953610
2018-05-09	7.78	7.82	7.68	7.78	3570323
2018-05-10	7.77	7.81	7.68	7.75	2830631
2018-05-11	7.76	7.80	7.56	7.66	2088866
2018-05-14	7.66	7.69	7.60	7.65	3903149
2018-05-15	7.63	7.64	7.53	7.60	4833212
2018-05-16	7.60	7.71	7.58	7.66	4307674
2018-05-17	7.67	7.79	7.65	7.73	3441242
2018-05-18	7.62	7.75	7.61	7.71	3220881
2018-05-21	7.72	7.78	7.69	7.72	2047573
2018-05-22	7.72	7.73	7.58	7.60	2659004
2018-05-23	7.59	7.63	7.52	7.56	1650635
2018-05-24	7.54	7.54	7.44	7.51	1699061
2018-05-25	7.48	7.57	7.44	7.46	1196839
2018-05-29	7.41	7.42	7.22	7.29	2036274
2018-05-30	7.34	7.38	7.29	7.32	2208782
2018-05-31	7.28	7.36	7.21	7.22	4547163
2018-06-01	7.25	7.28	7.20	7.21	1908920
2018-06-04	7.25	7.28	7.06	7.07	2803095
2018-06-05	7.08	7.12	6.92	6.99	4608624
2018-06-06	7.02	7.08	6.93	7.06	2907290
2018-06-07	6.73	7.23	6.71	7.18	4627441
2018-06-08	7.17	7.28	7.08	7.25	2782296
2018-06-11	7.28	7.65	7.25	7.51	7733115
2018-06-12	7.50	7.56	7.43	7.48	3907184
2018-06-13	7.46	7.53	7.41	7.43	3401992
2018-06-14	7.75	7.75	7.41	7.49	3479288
2018-06-15	7.48	7.53	7.39	7.44	3041558
2018-06-18	7.42	7.42	7.31	7.37	2457932
2018-06-19	7.29	7.34	7.24	7.31	2910452
2018-06-20	7.36	7.89	7.34	7.82	4686084
2018-06-21	7.85	8.10	7.82	7.97	3768493
2018-06-22	8.01	8.10	7.70	7.72	6646972
2018-06-25	7.66	7.67	7.46	7.46	3028168
2018-06-26	7.47	7.48	7.34	7.34	1708358
2018-06-27	7.37	7.38	7.19	7.19	2215778
2018-06-28	7.17	7.22	7.04	7.12	2174578
2018-06-29	7.15	7.32	7.11	7.13	1631491
2018-07-02	7.08	7.25	7.03	7.19	1725529
2018-07-03	7.22	7.31	7.18	7.19	1161607
2018-07-05	7.19	7.19	7.06	7.13	2156501
2018-07-06	7.11	7.19	7.01	7.12	2246050
2018-07-09	7.17	7.24	7.13	7.19	1483234
2018-07-10	7.19	7.21	7.03	7.09	2206620
2018-07-11	7.03	7.11	7.02	7.08	2260875
2018-07-12	7.12	7.12	7.01	7.03	1003864
2018-07-13	7.05	7.12	6.96	7.03	1478649
2018-07-16	7.05	7.07	6.95	6.98	1821831
2018-07-17	6.95	7.05	6.94	6.98	4366003
2018-07-18	7.00	7.06	6.96	7.03	1784613
2018-07-19	6.99	7.05	6.94	7.00	2083890
2018-07-20	6.96	7.01	6.90	6.93	1471892
2018-07-23	6.91	6.96	6.83	6.93	1652605
2018-07-24	6.98	7.07	6.83	6.88	1561680
2018-07-25	6.86	6.88	6.73	6.85	2148392
2018-07-26	6.86	6.90	6.80	6.81	1194778
2018-07-27	6.81	6.84	6.73	6.78	1352135
2018-07-30	6.78	6.80	6.55	6.67	3275054
2018-07-31	6.72	6.78	6.67	6.77	1886221
2018-08-01	6.78	6.97	6.78	6.90	3069992
2018-08-02	7.25	7.29	6.78	6.99	3653278
2018-08-03	6.99	7.21	6.91	7.03	2364304
2018-08-06	7.07	7.14	6.98	7.00	1551858
2018-08-07	7.02	7.07	6.96	6.96	1476155
2018-08-08	6.97	6.98	6.87	6.93	1109103
2018-08-09	6.93	7.05	6.90	7.00	1400460
2018-08-10	6.98	7.08	6.92	7.05	2212468
2018-08-13	7.05	7.21	7.04	7.12	2436197
2018-08-14	7.15	7.38	7.14	7.24	2634842
2018-08-15	7.21	7.25	7.02	7.15	2300939
2018-08-16	7.20	7.27	7.19	7.25	2091097
2018-08-17	7.10	7.29	7.10	7.27	2181423
2018-08-20	7.26	7.39	7.25	7.36	2561612
2018-08-21	7.34	7.51	7.29	7.44	2839549
2018-08-22	7.41	7.50	7.39	7.44	1849140
2018-08-23	7.42	7.46	7.33	7.40	1521437
2018-08-24	7.44	7.50	7.39	7.48	1217138
2018-08-27	7.53	7.69	7.50	7.64	2300965
2018-08-28	7.65	7.76	7.62	7.68	2238765
2018-08-29	7.70	7.74	7.62	7.73	1734807
2018-08-30	7.74	7.89	7.71	7.87	2856953
2018-08-31	7.83	7.97	7.81	7.83	2101995
2018-09-04	7.84	7.92	7.79	7.85	1442735
2018-09-05	7.85	7.92	7.76	7.85	1936739
2018-09-06	7.86	7.88	7.66	7.70	2009208
2018-09-07	7.70	7.79	7.65	7.66	1105110
2018-09-10	7.67	7.68	7.56	7.58	1237890
2018-09-11	7.54	7.59	7.45	7.49	1381303
2018-09-12	7.51	7.51	7.35	7.41	1570908
2018-09-13	7.41	7.51	7.40	7.43	1780091
2018-09-14	7.46	7.60	7.46	7.52	1120874
2018-09-17	7.50	7.51	7.37	7.39	1364576
2018-09-18	7.39	7.65	7.39	7.56	2504926
2018-09-19	7.55	7.63	7.43	7.44	1249927
2018-09-20	7.45	7.55	7.43	7.44	2229633
2018-09-21	7.44	7.46	7.33	7.34	4551844
2018-09-24	7.32	7.32	7.20	7.30	1844794
2018-09-25	7.34	7.38	7.25	7.29	1650078
2018-09-26	7.29	7.41	7.22	7.25	1445818
2018-09-27	7.29	7.58	7.29	7.46	2516537
2018-09-28	7.45	7.52	7.42	7.45	2432602
2018-10-01	7.48	7.54	7.34	7.34	1614110
2018-10-02	7.29	7.39	7.25	7.31	1841574
2018-10-03	7.34	7.46	7.33	7.39	1231902
2018-10-04	7.38	7.42	7.26	7.36	1452925
2018-10-05	7.39	7.39	7.26	7.34	1260250
2018-10-08	7.31	7.35	7.23	7.27	1139623
2018-10-09	7.25	7.32	7.16	7.20	1524931
2018-10-10	7.19	7.20	6.95	6.96	1738913
2018-10-11	6.93	6.95	6.75	6.79	1850298
2018-10-12	6.91	6.98	6.79	6.86	1574732
2018-10-15	6.84	6.95	6.80	6.86	1181825
2018-10-16	6.90	7.07	6.88	7.07	1700687
2018-10-17	7.07	7.13	6.96	7.07	1490244
2018-10-18	7.06	7.08	6.87	6.90	1910551
2018-10-19	6.92	6.97	6.78	6.84	1433664
2018-10-22	6.84	6.86	6.69	6.71	1705819
2018-10-23	6.63	6.72	6.47	6.66	1759774
2018-10-24	6.66	6.67	6.44	6.45	3140323
2018-10-25	6.64	7.00	6.36	6.93	4376755
2018-10-26	6.82	7.07	6.76	6.95	2531941
2018-10-29	7.00	7.12	6.56	6.63	2193699
2018-10-30	6.64	6.76	6.59	6.72	1726627
2018-10-31	6.81	6.88	6.66	6.67	1975012
2018-11-01	6.78	6.88	6.73	6.81	2033465
2018-11-02	6.88	6.97	6.78	6.81	1826033
2018-11-05	6.80	7.07	6.78	7.05	2062963
2018-11-06	6.91	7.04	6.86	6.95	1825291
2018-11-07	6.98	7.06	6.92	7.04	2758456
2018-11-08	7.04	7.20	6.99	7.19	1433308
2018-11-09	7.12	7.14	6.93	6.98	1698487
2018-11-12	6.95	6.97	6.73	6.76	2288152
2018-11-13	6.82	6.93	6.61	6.61	2817618
2018-11-14	6.64	6.68	6.50	6.57	2324408
2018-11-15	6.54	6.72	6.49	6.71	2375541
2018-11-16	6.93	6.93	6.71	6.86	2086099
2018-11-19	6.86	6.89	6.54	6.56	3169039
2018-11-20	6.48	6.53	6.34	6.37	3176746
2018-11-21	6.40	6.54	6.37	6.49	1509673
2018-11-23	6.44	6.59	6.44	6.53	409022
2018-11-26	6.59	6.67	6.45	6.50	2258781
2018-11-27	6.50	6.65	6.40	6.60	2769826
2018-11-28	6.61	6.67	6.42	6.66	3181607
2018-11-29	6.63	6.65	6.46	6.60	3491999
2018-11-30	6.53	6.68	6.50	6.64	3530035
2018-12-03	7.20	7.24	6.48	6.50	8504778
2018-12-04	6.61	6.76	6.33	6.34	7890190
2018-12-06	6.27	6.43	6.04	6.42	6266369
2018-12-07	6.36	6.45	6.09	6.15	4953852
2018-12-10	6.14	6.18	5.96	6.03	3125639
2018-12-11	6.07	6.18	5.78	5.85	4294256
2018-12-12	5.92	6.07	5.86	5.86	4057857
2018-12-13	5.89	5.89	5.67	5.70	4228094
2018-12-14	5.62	5.75	5.57	5.60	3239567
2018-12-17	5.52	5.75	5.50	5.55	3592269
2018-12-18	5.57	5.66	5.40	5.49	4331984
2018-12-19	5.44	5.59	5.25	5.28	3824061
2018-12-20	5.40	5.49	5.18	5.24	3523800
2018-12-21	5.23	5.30	5.04	5.14	6259581
2018-12-24	5.09	5.20	5.06	5.17	1968568
2018-12-26	5.21	5.45	5.07	5.42	4729340
2018-12-27	5.34	5.36	5.09	5.24	5788936
2018-12-28	5.26	5.31	5.09	5.20	4252527
2018-12-31	5.21	5.29	5.09	5.17	3904580
2019-01-02	5.08	5.38	4.93	5.33	3757431
2019-01-03	5.30	5.46	5.23	5.27	3291275
2019-01-04	5.35	5.71	5.31	5.63	4017069
2019-01-07	5.61	5.80	5.52	5.70	3208305
2019-01-08	5.73	5.99	5.67	5.97	4539976
2019-01-09	5.96	6.10	5.91	6.00	4594420
2019-01-10	5.96	6.19	5.87	6.17	2573812
2019-01-11	6.12	6.27	6.05	6.11	2132122
2019-01-14	6.08	6.15	6.02	6.05	2207937
2019-01-15	6.08	6.12	5.90	6.09	2939961
2019-01-16	6.14	6.27	6.11	6.18	2287999
2019-01-17	6.15	6.33	6.08	6.26	1848572
2019-01-18	6.31	6.41	6.26	6.34	1797967
2019-01-22	6.29	6.33	6.18	6.22	2357378
2019-01-23	6.27	6.30	6.04	6.13	2019725
2019-01-24	6.13	6.26	6.10	6.20	1220646
2019-01-25	6.20	6.26	6.13	6.22	1332872
2019-01-28	6.17	6.27	6.12	6.22	1353824
2019-01-29	6.20	6.22	6.10	6.15	1034435
2019-01-30	6.17	6.19	6.05	6.13	1537186
2019-01-31	6.12	6.21	6.09	6.19	2002641
2019-02-01	6.22	6.24	6.11	6.21	1295831
2019-02-04	6.21	6.23	6.10	6.20	1292654
2019-02-05	6.21	6.26	6.16	6.23	2000282
2019-02-06	6.21	6.27	6.17	6.20	1436426
2019-02-07	6.18	6.19	6.05	6.11	1553418
2019-02-08	6.10	6.15	5.95	6.04	1750856
2019-02-11	6.04	6.19	6.04	6.13	1531376
2019-02-12	6.17	6.33	6.16	6.22	2250954
2019-02-13	6.23	6.31	6.13	6.15	2383473
2019-02-14	6.13	6.33	5.97	6.32	3417463
2019-02-15	6.26	6.34	6.16	6.27	3165092
2019-02-19	6.28	6.37	6.22	6.26	2368853
2019-02-20	6.24	6.28	6.18	6.28	1770970
2019-02-21	6.28	6.33	6.17	6.18	1529132
2019-02-22	6.21	6.33	6.17	6.26	2058205
2019-02-25	6.30	6.33	6.21	6.24	2272061
2019-02-26	6.23	6.29	6.17	6.18	2032657
2019-02-27	6.17	6.23	6.06	6.08	2221862
2019-02-28	6.08	6.17	6.05	6.13	2800923
2019-03-01	6.18	6.21	6.13	6.20	1848078
2019-03-04	6.20	6.41	6.19	6.24	3251897
2019-03-05	6.10	6.15	5.98	5.98	2215837
2019-03-06	6.06	6.09	5.77	5.77	2195962
2019-03-07	5.77	5.78	5.56	5.65	3056674
2019-03-08	5.61	5.69	5.60	5.66	2308085
2019-03-11	5.69	5.77	5.66	5.73	1482298
2019-03-12	5.76	5.90	5.73	5.82	1659784
2019-03-13	5.86	5.86	5.71	5.76	2994009
2019-03-14	5.75	5.85	5.73	5.81	1498262
2019-03-15	5.80	5.85	5.69	5.75	3616405
2019-03-18	5.76	5.80	5.66	5.79	2006765
2019-03-19	5.82	5.83	5.71	5.74	1999144
2019-03-20	5.75	5.75	5.56	5.58	1993358
2019-03-21	5.55	5.59	5.49	5.55	2054001
2019-03-22	5.52	5.55	5.33	5.35	2685305
2019-03-25	5.35	5.37	5.22	5.25	1710092
2019-03-26	5.28	5.36	5.28	5.30	1684205
2019-03-27	5.31	5.34	5.20	5.24	2027715
2019-03-28	5.20	5.31	5.16	5.24	2553107
2019-03-29	5.37	5.48	5.30	5.31	3059657
2019-04-01	5.34	5.54	5.32	5.52	3291179
2019-04-02	5.53	5.68	5.52	5.59	3328793
2019-04-03	5.63	5.69	5.57	5.63	3390199
2019-04-04	5.63	5.74	5.59	5.73	2132779
2019-04-05	5.76	5.78	5.66	5.69	1822704
2019-04-08	5.64	5.65	5.46	5.53	3019313
2019-04-09	5.53	5.58	5.48	5.56	2075450
2019-04-10	5.56	5.62	5.53	5.60	1303903
2019-04-11	5.62	5.70	5.55	5.55	1265756
2019-04-12	5.62	5.71	5.51	5.71	2358758
2019-04-15	5.71	5.71	5.57	5.58	2162173
2019-04-16	5.61	5.64	5.48	5.60	2468589
2019-04-17	5.63	5.70	5.59	5.68	1380019
2019-04-18	5.66	5.72	5.56	5.58	1328689
2019-04-22	5.55	5.58	5.45	5.48	1499042
2019-04-23	5.48	5.52	5.42	5.46	1645859
2019-04-24	5.46	5.56	5.43	5.52	1033104
2019-04-25	5.52	5.55	5.38	5.40	1323702
2019-04-26	5.39	5.58	5.38	5.55	2740222
2019-04-29	5.57	5.65	5.51	5.51	1718354
2019-04-30	5.53	5.53	5.32	5.40	2361269
2019-05-01	5.40	5.44	5.33	5.41	1665960
2019-05-02	5.41	5.54	5.38	5.40	1961455
2019-05-03	5.41	5.59	5.41	5.57	1237636
2019-05-06	5.50	5.58	5.48	5.54	2518110
2019-05-07	5.38	5.70	5.33	5.48	2690519
2019-05-08	5.43	5.48	5.16	5.17	3812734
2019-05-09	5.15	5.15	4.93	4.97	3973509
2019-05-10	4.95	5.00	4.84	4.89	3304361
2019-05-13	4.72	4.94	4.71	4.85	3764824
2019-05-14	4.88	4.91	4.76	4.78	2880828
2019-05-15	4.77	4.92	4.75	4.91	3255566
2019-05-16	4.90	4.94	4.78	4.79	2242090
2019-05-17	4.76	4.82	4.72	4.72	2190280
2019-05-20	4.71	4.73	4.67	4.69	1611275
2019-05-21	4.73	4.80	4.72	4.75	2220421
2019-05-22	4.75	4.82	4.64	4.64	2189478
2019-05-23	4.50	4.70	4.46	4.65	3860319
2019-05-24	4.69	4.80	4.67	4.79	1806809
2019-05-28	4.77	4.87	4.75	4.75	2018270
2019-05-29	4.73	4.86	4.70	4.84	2153405
2019-05-30	4.86	4.92	4.73	4.74	968166
2019-05-31	4.68	4.72	4.61	4.70	2419045
2019-06-03	4.71	4.78	4.65	4.67	1424065
2019-06-04	4.72	4.84	4.72	4.83	1717857
2019-06-05	4.81	4.86	4.62	4.79	2984235
2019-06-06	4.77	5.01	4.75	4.99	3381741
2019-06-07	5.01	5.10	4.94	5.10	2515660
2019-06-10	5.15	5.17	5.03	5.08	1772546
2019-06-11	5.14	5.17	5.01	5.03	1732083
2019-06-12	4.99	5.02	4.76	4.99	1391454
2019-06-13	5.01	5.05	4.89	5.02	1532879
2019-06-14	5.02	5.08	4.87	4.97	3614737
2019-06-17	5.01	5.11	4.95	5.04	1661825
2019-06-18	5.04	5.23	5.03	5.19	2385740
2019-06-19	5.20	5.30	5.16	5.16	3332372
2019-06-20	5.21	5.25	5.14	5.24	1031722
2019-06-21	5.23	5.27	5.14	5.16	1932408
2019-06-24	5.15	5.20	5.12	5.13	1428762
2019-06-25	5.12	5.12	4.95	5.02	2004279
2019-06-26	5.03	5.10	4.96	5.02	1867983
2019-06-27	5.03	5.18	5.03	5.15	1188080
2019-06-28	5.21	5.32	5.15	5.23	2939021
2019-07-01	5.27	5.32	5.16	5.22	1739415
2019-07-02	5.20	5.43	5.19	5.37	2558959
2019-07-03	5.37	5.44	5.28	5.40	1009416
2019-07-05	5.39	5.50	5.36	5.47	867680
2019-07-08	5.42	5.47	5.39	5.44	1272400
2019-07-09	5.39	5.44	5.36	5.40	1775862
2019-07-10	5.43	5.56	5.42	5.46	1494399
2019-07-11	5.46	5.48	5.39	5.46	873725
2019-07-12	5.50	5.55	5.47	5.47	1400763
2019-07-15	5.48	5.59	5.44	5.57	1877029
2019-07-16	5.59	5.67	5.55	5.63	1327830
2019-07-17	5.61	5.68	5.56	5.62	1985183
2019-07-18	5.63	5.69	5.61	5.65	1109061
2019-07-19	5.65	5.77	5.65	5.72	2028340
2019-07-22	5.71	5.75	5.55	5.57	1623702
2019-07-23	5.60	5.65	5.56	5.61	1500468
2019-07-24	5.58	5.82	5.58	5.80	1559822
2019-07-25	5.60	5.81	5.27	5.32	4054273
2019-07-26	5.32	5.48	5.23	5.48	2311353
2019-07-29	5.50	5.57	5.41	5.50	1455210
2019-07-30	5.45	5.52	5.38	5.45	1905139
2019-07-31	5.47	5.55	5.41	5.51	2042502
2019-08-01	5.51	5.53	5.26	5.27	1668250
2019-08-02	5.24	5.28	5.12	5.23	1729359
2019-08-05	5.15	5.18	5.00	5.07	2046300
2019-08-06	5.10	5.16	5.02	5.10	1353733
2019-08-07	5.01	5.16	4.96	5.14	1652781
2019-08-08	5.18	5.25	5.09	5.19	1802029
2019-08-09	5.19	5.21	5.08	5.12	1482862
2019-08-12	5.10	5.10	5.01	5.02	1590868
2019-08-13	4.90	5.09	4.89	5.02	1551393
2019-08-14	4.92	4.98	4.87	4.91	1816881
2019-08-15	4.91	4.94	4.83	4.90	1633691
2019-08-16	4.95	5.10	4.94	5.09	1575970
2019-08-19	5.15	5.18	5.09	5.12	1254968
2019-08-20	5.10	5.10	5.00	5.02	978013
2019-08-21	5.06	5.09	4.98	5.07	1082593
2019-08-22	5.09	5.17	5.04	5.15	1070676
2019-08-23	5.13	5.13	4.97	4.99	1957288
2019-08-26	5.05	5.07	4.93	4.95	1859534
2019-08-27	4.96	4.98	4.84	4.84	1707402
2019-08-28	4.87	5.02	4.84	5.02	1244857
2019-08-29	5.06	5.13	5.05	5.06	1113524
2019-08-30	5.09	5.11	5.03	5.10	754965
2019-09-03	5.04	5.10	4.99	5.02	1522934
2019-09-04	5.05	5.12	5.01	5.10	1331981
2019-09-05	5.17	5.30	5.14	5.27	1487100
2019-09-06	5.28	5.36	5.26	5.31	1740456
2019-09-09	5.32	5.46	5.32	5.44	1732062
2019-09-10	5.41	5.66	5.41	5.61	2916885
2019-09-11	5.63	5.68	5.50	5.66	2041543
2019-09-12	5.65	5.69	5.48	5.68	1379034
2019-09-13	5.69	5.77	5.62	5.66	2237657
2019-09-16	5.60	5.76	5.56	5.73	1486582
2019-09-17	5.69	5.70	5.55	5.57	1636950
2019-09-18	5.54	5.62	5.47	5.60	1818402
2019-09-19	5.60	5.66	5.55	5.55	1529848
2019-09-20	5.57	5.62	5.48	5.50	2334579
2019-09-23	5.45	5.64	5.42	5.59	1954635
2019-09-24	5.58	5.65	5.54	5.62	2342366
2019-09-25	5.62	5.71	5.57	5.63	1684659
2019-09-26	5.63	5.70	5.57	5.60	2241385
2019-09-27	5.61	5.65	5.48	5.56	1678419
2019-09-30	5.59	5.59	5.46	5.50	1177753
2019-10-01	5.46	5.46	5.25	5.32	1817170
2019-10-02	5.26	5.38	5.21	5.31	2086506
2019-10-03	5.33	5.51	5.32	5.42	2555053
2019-10-04	5.40	5.50	5.39	5.50	902530
2019-10-07	5.47	5.50	5.39	5.45	1476783
2019-10-08	5.40	5.41	5.30	5.33	1234741
2019-10-09	5.37	5.38	5.30	5.34	953359
2019-10-10	5.35	5.42	5.29	5.36	1256774
2019-10-11	5.44	5.55	5.44	5.49	1172917
2019-10-14	5.49	5.54	5.45	5.50	655345
2019-10-15	5.52	5.66	5.48	5.60	820653
2019-10-16	5.62	5.65	5.57	5.58	1092438
2019-10-17	5.59	5.71	5.59	5.66	1474484
2019-10-18	5.65	5.71	5.63	5.69	1495420
2019-10-21	5.74	5.77	5.68	5.73	1237955
2019-10-22	5.73	5.86	5.73	5.78	1339313
2019-10-23	5.76	5.80	5.70	5.73	1514632
2019-10-24	5.68	5.71	5.14	5.21	5001611
2019-10-25	5.25	5.32	5.11	5.22	2835030
2019-10-28	5.23	5.40	5.21	5.36	1954113
2019-10-29	5.35	5.36	5.24	5.26	1782072
2019-10-30	5.26	5.26	5.15	5.21	1876334
2019-10-31	5.18	5.21	5.08	5.20	1295843
2019-11-01	5.22	5.42	5.22	5.40	1502713
2019-11-04	5.46	5.57	5.43	5.49	1291532
2019-11-05	5.53	5.59	5.51	5.57	1166214
2019-11-06	5.57	5.67	5.51	5.61	1443146
2019-11-07	5.67	5.76	5.64	5.73	1731983
2019-11-08	5.72	5.78	5.69	5.70	1191748
2019-11-11	5.69	5.74	5.66	5.71	1324278
2019-11-12	5.66	5.67	5.53	5.55	1818314
2019-11-13	5.51	5.53	5.43	5.45	1609439
2019-11-14	5.44	5.48	5.40	5.43	1149290
2019-11-15	5.47	5.57	5.44	5.54	861139
2019-11-18	5.53	5.57	5.49	5.57	1151490
2019-11-19	5.61	5.63	5.47	5.59	2155922
2019-11-20	5.59	5.69	5.55	5.64	1687773
2019-11-21	5.66	5.73	5.60	5.67	1367254
2019-11-22	5.67	5.77	5.65	5.73	1419920
2019-11-25	5.75	5.80	5.70	5.74	2069114
2019-11-26	5.76	5.83	5.71	5.80	1548746
2019-11-27	5.82	5.89	5.79	5.89	1237465
2019-11-29	5.89	5.89	5.79	5.80	475561
2019-12-02	5.84	5.92	5.81	5.83	1446176
2019-12-03	5.75	5.80	5.51	5.76	1882681
2019-12-04	5.77	5.84	5.75	5.78	1119878
2019-12-05	5.78	5.79	5.53	5.71	1292473
2019-12-06	5.74	5.85	5.74	5.81	1239160
2019-12-09	5.82	5.89	5.78	5.86	1917770
2019-12-10	5.88	5.88	5.70	5.73	1671465
2019-12-11	5.72	5.74	5.63	5.68	1588934
2019-12-12	5.70	5.84	5.68	5.80	1110958
2019-12-13	5.78	5.92	5.73	5.92	1899507
2019-12-16	5.93	6.04	5.93	5.96	1717243
2019-12-17	6.00	6.01	5.91	5.96	1601968
2019-12-18	5.98	6.07	5.94	6.07	1510715
2019-12-19	6.01	6.04	5.89	5.94	2390340
2019-12-20	5.96	6.04	5.90	5.91	6100915
2019-12-23	5.93	6.03	5.91	5.95	1414268
2019-12-24	5.95	5.99	5.92	5.98	538284
2019-12-26	5.97	6.04	5.94	5.96	1246075
2019-12-27	5.94	5.95	5.83	5.90	1386893
2019-12-30	5.92	5.97	5.85	5.90	1115502
2019-12-31	5.88	5.95	5.87	5.94	1578349
2020-01-02	5.96	5.97	5.83	5.91	1621905
2020-01-03	5.84	5.88	5.76	5.86	2594299
2020-01-06	5.82	5.94	5.67	5.85	10165671
2020-01-07	5.80	5.85	5.72	5.80	2789299
2020-01-08	5.78	5.86	5.76	5.77	1455361
2020-01-09	5.79	5.81	5.75	5.78	1315643
2020-01-10	5.76	5.79	5.65	5.71	1595450
2020-01-13	5.71	5.82	5.70	5.75	1425806
2020-01-14	5.77	5.78	5.70	5.72	2003334
2020-01-15	5.70	5.80	5.67	5.75	1903879
2020-01-16	5.78	5.87	5.74	5.87	1769441
2020-01-17	5.90	5.96	5.89	5.95	1500557
2020-01-21	5.99	6.04	5.86	6.03	2486973
2020-01-22	6.04	6.15	6.04	6.07	1807169
2020-01-23	6.04	6.04	5.94	6.00	2083984
2020-01-24	6.01	6.03	5.86	5.89	1485953
2020-01-27	5.82	5.92	5.75	5.81	1530298
2020-01-28	5.84	5.91	5.81	5.88	1304164
2020-01-29	5.90	5.97	5.82	5.84	1526380
2020-01-30	5.94	5.94	5.79	5.90	1382184
2020-01-31	5.86	5.89	5.75	5.77	1547061
2020-02-03	5.79	5.92	5.79	5.82	1743151
2020-02-04	5.90	6.07	5.90	5.94	2605837
2020-02-05	5.99	6.08	5.93	5.94	2276427
2020-02-06	6.02	6.02	5.41	5.48	5023599
2020-02-07	5.50	5.53	5.26	5.36	3195811
2020-02-10	5.33	5.41	5.30	5.39	1838057
2020-02-11	5.39	5.49	5.36	5.43	1679945
2020-02-12	5.45	5.50	5.39	5.46	1459444
2020-02-13	5.43	5.48	5.38	5.43	1149172
2020-02-14	5.42	5.46	5.29	5.38	1431191
2020-02-18	5.40	5.44	5.36	5.38	943399
2020-02-19	5.39	5.49	5.37	5.47	1542962
2020-02-20	5.45	5.60	5.44	5.57	1689088
2020-02-21	5.52	5.57	5.48	5.50	1617412
2020-02-24	5.36	5.43	5.31	5.37	2064791
2020-02-25	5.28	5.28	5.03	5.17	3345239
2020-02-26	5.16	5.19	4.98	5.01	2993363
2020-02-27	4.90	5.01	4.71	4.73	3475420
2020-02-28	4.63	4.75	4.55	4.66	3965347
2020-03-02	4.67	4.86	4.62	4.84	2601259
2020-03-03	4.86	5.02	4.73	4.79	1854469
2020-03-04	4.88	4.93	4.79	4.89	1677012
2020-03-05	4.77	4.80	4.65	4.74	2077999
2020-03-06	4.61	4.70	4.48	4.57	3245050
2020-03-09	4.19	4.27	3.94	3.96	3847765
2020-03-10	4.15	4.23	3.89	4.14	3173481
2020-03-11	4.09	4.17	3.96	4.02	3101804
2020-03-12	3.74	3.84	3.56	3.64	3701435
2020-03-13	3.80	4.04	3.59	3.77	6522880
2020-03-16	3.40	3.45	2.93	3.07	3923845
2020-03-17	3.11	3.25	2.84	3.08	4717249
2020-03-18	3.00	3.03	2.27	2.47	6259080
2020-03-19	2.44	2.99	2.26	2.93	4844350
2020-03-20	2.96	3.29	2.88	3.01	5310987
2020-03-23	3.00	3.00	2.69	2.80	3419377
2020-03-24	2.97	3.23	2.96	3.07	3210920
2020-03-25	3.13	3.54	3.05	3.23	4023980
2020-03-26	3.26	3.38	3.13	3.26	5747215
2020-03-27	2.42	2.59	2.15	2.42	23380379
2020-03-30	2.58	2.60	2.24	2.46	7458077
2020-03-31	2.46	2.58	2.39	2.52	10096317
2020-04-01	2.41	2.43	2.26	2.31	4215558
2020-04-02	2.28	2.36	2.10	2.21	4470426
2020-04-03	2.21	2.25	2.07	2.19	6929792
2020-04-06	2.28	2.53	2.25	2.52	5672802
2020-04-07	2.57	2.71	2.44	2.51	7222650
2020-04-08	2.56	2.74	2.51	2.71	4133045
2020-04-09	2.78	3.00	2.76	2.96	4435031
2020-04-13	2.95	2.95	2.75	2.87	2097478
2020-04-14	2.91	2.98	2.63	2.84	5556138
2020-04-15	2.73	2.80	2.58	2.69	5025303
2020-04-16	2.71	2.74	2.40	2.49	7047580
2020-04-17	2.73	2.76	2.60	2.68	4421161
2020-04-20	2.63	2.79	2.55	2.65	6533990
2020-04-21	2.67	2.71	2.56	2.60	3817229
2020-04-22	2.67	2.69	2.47	2.53	5977115
2020-04-23	2.58	2.74	2.55	2.69	4972866
2020-04-24	2.71	2.85	2.66	2.81	2124619
2020-04-27	2.90	2.98	2.84	2.90	3523752
2020-04-28	2.98	3.07	2.95	3.01	3778640
2020-04-29	3.10	3.16	3.02	3.09	6262235
2020-04-30	3.05	3.10	2.92	3.10	4018589
2020-05-01	2.95	3.05	2.85	2.92	2937032
2020-05-04	2.88	3.08	2.78	3.07	3370072
2020-05-05	3.17	3.26	2.97	2.99	5346995
2020-05-06	2.98	3.03	2.73	2.75	3893001
2020-05-07	2.80	2.90	2.74	2.77	5346112
2020-05-08	2.80	2.95	2.80	2.87	4570465
2020-05-11	2.81	2.87	2.67	2.67	4664472
2020-05-12	2.68	2.75	2.57	2.57	3571939
2020-05-13	2.58	2.59	2.39	2.44	3838673
2020-05-14	2.40	2.60	2.32	2.60	3186139
2020-05-15	2.51	2.69	2.51	2.56	3997277
2020-05-18	2.68	2.81	2.66	2.80	2882762
2020-05-19	2.77	2.78	2.62	2.62	2857209
2020-05-20	2.67	2.79	2.66	2.76	2764990
2020-05-21	2.75	2.77	2.67	2.70	5959824
2020-05-22	2.69	2.75	2.56	2.57	2641770
2020-05-26	2.73	2.80	2.67	2.74	3434771
2020-05-27	2.76	2.88	2.75	2.84	4024561
2020-05-28	2.87	2.87	2.66	2.67	2500393
2020-05-29	2.67	2.68	2.57	2.58	8507456
2020-06-01	2.60	2.72	2.60	2.68	4725340
2020-06-02	2.71	2.75	2.61	2.61	3583288
2020-06-03	2.66	2.85	2.65	2.81	6002677
2020-06-04	2.81	3.12	2.78	3.09	6353222
2020-06-05	3.25	3.41	3.16	3.17	5119243
2020-06-08	3.30	3.40	3.23	3.29	5585926
2020-06-09	3.18	3.24	3.09	3.17	4214072
2020-06-10	3.14	3.31	2.97	3.14	5287540
2020-06-11	2.97	3.01	2.86	2.87	4362302
2020-06-12	3.04	3.09	2.83	2.94	4533628
2020-06-15	2.75	3.07	2.71	3.04	3592922
2020-06-16	3.15	3.20	2.98	3.01	3845018
2020-06-17	3.00	3.01	2.91	2.92	2951169
2020-06-18	2.85	2.95	2.82	2.84	2474407
2020-06-19	2.89	2.91	2.68	2.70	9371091
2020-06-22	2.72	2.80	2.69	2.79	3706843
2020-06-23	2.84	2.86	2.78	2.80	4412386
2020-06-24	2.79	2.82	2.66	2.70	4286624
2020-06-25	2.71	2.93	2.70	2.93	4267551
2020-06-26	2.93	2.94	2.60	2.63	31228053
2020-06-29	2.71	2.76	2.64	2.76	4195372
2020-06-30	2.75	2.79	2.65	2.74	4233468
2020-07-01	2.74	2.78	2.57	2.63	5578224
2020-07-02	2.71	2.72	2.59	2.62	2856556
2020-07-06	2.67	2.70	2.57	2.62	2228608
2020-07-07	2.63	2.63	2.47	2.49	3268316
2020-07-08	2.49	2.62	2.43	2.61	3168508
2020-07-09	2.59	2.60	2.52	2.58	3529241
2020-07-10	2.57	2.73	2.57	2.72	3516445
2020-07-13	2.75	2.83	2.66	2.75	4088648
2020-07-14	2.74	2.82	2.67	2.81	3718301
2020-07-15	2.86	2.98	2.83	2.90	4425418
2020-07-16	2.89	2.94	2.78	2.86	3118823
2020-07-17	2.81	2.86	2.76	2.83	7771474
2020-07-20	2.80	2.84	2.78	2.78	2751357
2020-07-21	2.72	2.92	2.72	2.85	2996723
2020-07-22	2.82	2.88	2.79	2.84	2883766
2020-07-23	2.80	2.91	2.79	2.82	2310837
2020-07-24	2.79	2.83	2.70	2.76	3121482
2020-07-27	2.73	2.84	2.68	2.84	2603152
2020-07-28	2.81	2.89	2.72	2.73	2847786
2020-07-29	2.75	2.82	2.65	2.68	3917644
2020-07-30	2.63	2.79	2.43	2.76	14475748
2020-07-31	2.73	2.78	2.61	2.77	5228168
2020-08-03	2.75	2.91	2.71	2.75	3170743
2020-08-04	2.77	2.84	2.72	2.79	1816399
2020-08-05	2.83	2.90	2.81	2.90	1608104
2020-08-06	2.89	2.91	2.82	2.82	2269007
2020-08-07	2.81	2.90	2.78	2.89	5002353
2020-08-10	2.90	2.91	2.85	2.87	1726416
2020-08-11	2.90	2.93	2.82	2.83	4245134
2020-08-12	2.89	2.95	2.77	2.81	2626676
2020-08-13	2.78	2.81	2.74	2.75	1724096
2020-08-14	2.73	2.78	2.68	2.69	2107156
2020-08-17	2.71	2.75	2.63	2.66	5025393
2020-08-18	2.65	2.69	2.56	2.58	1992390
2020-08-19	2.57	2.62	2.51	2.54	2381063
2020-08-20	2.54	2.55	2.46	2.47	1555276
2020-08-21	2.46	2.47	2.38	2.43	1783790
2020-08-24	2.47	2.51	2.42	2.51	3706960
2020-08-25	2.55	2.57	2.44	2.45	3378427
2020-08-26	2.45	2.52	2.42	2.43	2566463
2020-08-27	2.41	2.52	2.40	2.50	2359697
2020-08-28	2.52	2.62	2.50	2.61	2493346
2020-08-31	2.58	2.60	2.49	2.52	1843437
2020-09-01	2.49	2.63	2.46	2.56	2571287
2020-09-02	2.56	2.61	2.52	2.60	1470922
2020-09-03	2.59	2.68	2.51	2.56	2932187
2020-09-04	2.57	2.61	2.46	2.56	2651537
2020-09-08	2.52	2.52	2.44	2.48	1668591
2020-09-09	2.49	2.50	2.38	2.49	3143670
2020-09-10	2.49	2.52	2.42	2.44	2426412
2020-09-11	2.47	2.47	2.36	2.37	1834862
2020-09-14	2.40	2.43	2.37	2.43	1697130
2020-09-15	2.45	2.45	2.34	2.37	1781568
2020-09-16	2.39	2.52	2.37	2.46	2283188
2020-09-17	2.46	2.48	2.40	2.47	2477634
2020-09-18	2.50	2.51	2.45	2.49	4481791
2020-09-21	2.42	2.42	2.31	2.36	4511006
2020-09-22	2.33	2.41	2.31	2.33	3455209
2020-09-23	2.33	2.40	2.30	2.31	3374378
2020-09-24	2.29	2.33	2.23	2.24	3545065
2020-09-25	2.25	2.35	2.22	2.34	4209188
2020-09-28	2.35	2.43	2.30	2.40	3135534
2020-09-29	2.40	2.44	2.36	2.39	1475127
2020-09-30	2.42	2.47	2.36	2.40	2321290
2020-10-01	2.39	2.52	2.39	2.51	2242717
2020-10-02	2.46	2.61	2.43	2.59	2092148
2020-10-05	2.58	2.73	2.58	2.71	2688574
2020-10-06	2.73	2.76	2.64	2.65	1711022
2020-10-07	2.68	2.74	2.64	2.67	1554552
2020-10-08	2.72	2.76	2.68	2.75	1545404
2020-10-09	2.77	2.78	2.67	2.68	1588450
2020-10-12	2.67	2.88	2.64	2.86	5060226
2020-10-13	2.83	2.85	2.71	2.72	1567490
2020-10-14	2.69	2.73	2.64	2.64	1137387
2020-10-15	2.63	2.75	2.59	2.74	1329677
2020-10-16	2.71	2.84	2.68	2.84	2273753
2020-10-19	2.84	2.90	2.74	2.75	1662733
2020-10-20	2.78	2.82	2.75	2.77	798380
2020-10-21	2.75	2.79	2.70	2.71	756689
2020-10-22	2.72	2.73	2.67	2.69	1100395
2020-10-23	2.71	2.74	2.64	2.65	1666293
2020-10-26	2.59	2.61	2.52	2.54	1359204
2020-10-27	2.54	2.54	2.44	2.51	4220296
2020-10-28	2.52	2.71	2.51	2.68	3310280
2020-10-29	2.66	2.93	2.65	2.92	3759645
2020-10-30	2.90	2.97	2.87	2.95	4831482
2020-11-02	2.96	3.00	2.86	2.87	3510203
2020-11-03	2.95	2.97	2.88	2.90	2481135
2020-11-04	2.82	3.04	2.79	2.94	2317668
2020-11-05	2.94	3.28	2.94	3.27	5606430
2020-11-06	3.27	3.29	3.14	3.16	2369690
2020-11-09	3.37	3.59	3.20	3.51	4747266
2020-11-10	3.46	3.56	3.40	3.51	2677613
2020-11-11	3.51	3.60	3.46	3.51	1416795
2020-11-12	3.46	3.56	3.44	3.53	1589740
2020-11-13	3.53	3.66	3.51	3.62	1502517
2020-11-16	3.68	3.77	3.63	3.75	1947746
2020-11-17	3.75	3.80	3.66	3.75	2162932
2020-11-18	3.75	3.79	3.61	3.63	2659174
2020-11-19	3.61	3.71	3.54	3.67	3482022
2020-11-20	3.60	3.85	3.60	3.84	3212700
2020-11-23	3.84	3.90	3.72	3.77	4040314
2020-11-24	3.79	4.04	3.71	4.04	3956714
2020-11-25	4.04	4.15	4.01	4.11	3828079
2020-11-27	4.25	4.25	4.04	4.15	1470720
2020-11-30	4.11	4.15	4.00	4.14	2963694
2020-12-01	4.21	4.22	4.03	4.09	3259617
2020-12-02	4.02	4.26	4.02	4.22	1971313
2020-12-03	4.20	4.25	4.15	4.16	1896081
2020-12-04	4.17	4.50	4.17	4.46	4050372
2020-12-07	4.47	4.58	4.33	4.34	1536099
2020-12-08	4.31	4.42	4.28	4.36	2536475
2020-12-09	4.41	4.41	4.21	4.26	1960228
2020-12-10	4.23	4.38	4.22	4.33	2143626
2020-12-11	4.27	4.33	4.18	4.29	3213619
2020-12-14	4.32	4.33	4.19	4.22	2231246
2020-12-15	4.27	4.44	4.16	4.43	3009040
2020-12-16	4.43	4.48	4.26	4.34	2199234
2020-12-17	4.37	4.39	4.30	4.34	1998899
2020-12-18	4.37	4.39	4.21	4.24	7263163
2020-12-21	4.21	4.24	4.10	4.19	2227815
2020-12-22	4.17	4.18	4.08	4.13	2007525
2020-12-23	4.10	4.15	4.01	4.08	3182303
2020-12-24	4.11	4.15	4.04	4.15	947930
2020-12-28	4.17	4.17	4.06	4.12	2738742
2020-12-29	4.11	4.12	3.95	3.97	2423271
2020-12-30	4.09	4.09	3.89	3.92	2142378
2020-12-31	3.95	4.02	3.87	4.00	2745808
2021-01-04	4.01	4.03	3.78	3.84	3478557
2021-01-05	3.83	3.97	3.81	3.91	1728558
2021-01-06	3.98	4.23	3.98	4.12	4000614
2021-01-07	4.12	4.17	4.07	4.10	2976150
2021-01-08	4.09	4.11	3.90	3.97	2557463
2021-01-11	3.94	3.98	3.86	3.95	3466185
2021-01-12	3.95	4.10	3.95	4.01	1706040
2021-01-13	3.99	3.99	3.86	3.93	2110196
2021-01-14	3.89	3.96	3.83	3.86	3416541
2021-01-15	3.81	3.83	3.72	3.80	3048432
2021-01-19	3.85	3.90	3.78	3.88	1864713
2021-01-20	3.87	3.92	3.78	3.88	1399729
2021-01-21	3.89	3.89	3.77	3.83	1387139
2021-01-22	3.83	3.87	3.68	3.86	1978842
2021-01-25	3.82	3.89	3.75	3.86	1600276
2021-01-26	3.86	3.92	3.86	3.90	1404979
2021-01-27	3.82	3.84	3.69	3.72	2777356
2021-01-28	3.78	3.79	3.63	3.66	3089302
2021-01-29	3.66	3.66	3.52	3.55	3144657
2021-02-01	3.57	3.63	3.53	3.59	2893457
2021-02-02	3.62	3.79	3.62	3.78	1867777
2021-02-03	3.78	4.09	3.69	4.05	10415669
2021-02-04	4.01	4.14	3.95	4.10	3013218
2021-02-05	4.15	4.17	3.92	4.04	1678674
2021-02-08	4.08	4.08	4.00	4.05	1342502
2021-02-09	4.03	4.08	3.95	4.06	2193943
2021-02-10	4.09	4.31	4.08	4.27	4237276
2021-02-11	4.32	4.45	4.16	4.43	3167095
2021-02-12	4.41	4.68	4.39	4.67	2975409
2021-02-16	4.71	4.72	4.56	4.69	4659591
2021-02-17	4.69	4.88	4.57	4.69	3208263
2021-02-18	4.65	4.75	4.55	4.67	3374134
2021-02-19	4.67	4.85	4.67	4.81	3712931
2021-02-22	4.84	4.97	4.81	4.89	3265442
2021-02-23	4.87	5.03	4.78	4.91	4274329
2021-02-24	4.70	4.95	4.41	4.67	6281335
2021-02-25	4.62	4.67	4.46	4.47	5160865
2021-02-26	4.24	4.54	4.20	4.48	4273259
2021-03-01	4.55	4.57	4.39	4.46	3976958
2021-03-02	4.46	4.56	4.36	4.37	4096294
2021-03-03	4.40	4.51	4.32	4.36	2746245
2021-03-04	4.35	4.38	4.10	4.32	8178125
2021-03-05	4.38	4.42	4.11	4.35	3874363
2021-03-08	4.39	4.62	4.35	4.57	3629826
2021-03-09	4.56	4.68	4.50	4.55	2016015
2021-03-10	4.58	4.63	4.47	4.48	3081555
2021-03-11	4.50	4.63	4.40	4.58	3433763
2021-03-12	4.62	4.66	4.51	4.57	1528805
2021-03-15	4.53	4.54	4.44	4.48	1965041
2021-03-16	4.50	4.52	4.37	4.41	1836652
2021-03-17	4.37	4.57	4.35	4.57	3946251
2021-03-18	4.61	4.80	4.55	4.60	3228360
2021-03-19	4.59	4.59	4.44	4.48	6139631
2021-03-22	4.46	4.48	4.33	4.42	2889997
2021-03-23	4.37	4.42	4.28	4.30	2324304
2021-03-24	4.35	4.42	4.21	4.21	3313236
2021-03-25	4.21	4.33	4.16	4.29	2454831
2021-03-26	4.32	4.53	4.25	4.51	3865841
2021-03-29	4.49	4.67	4.47	4.47	3272092
2021-03-30	4.49	4.57	4.45	4.50	4590892
2021-03-31	4.50	5.14	4.42	4.83	13727666
2021-04-01	4.84	5.13	4.75	5.04	4998794
2021-04-05	5.11	5.26	4.83	5.23	6814993
2021-04-06	5.18	5.67	5.18	5.50	11426128
2021-04-07	5.52	5.54	5.31	5.32	5951431
2021-04-08	5.29	5.43	5.26	5.38	5128446
2021-04-09	5.40	5.72	5.36	5.69	5892922
2021-04-12	5.72	5.85	5.58	5.83	4657663
2021-04-13	5.78	5.82	5.66	5.73	7846141
2021-04-14	5.76	5.83	5.67	5.77	2043854
2021-04-15	5.85	5.91	5.68	5.88	3138782
2021-04-16	5.75	5.96	5.75	5.92	3914136
2021-04-19	5.92	5.98	5.86	5.92	5518541
2021-04-20	5.86	5.89	5.68	5.79	3059247
2021-04-21	5.74	5.79	5.68	5.77	1636577
2021-04-22	5.80	5.80	5.59	5.59	3498223
2021-04-23	5.61	5.73	5.58	5.65	2916964
2021-04-26	5.67	5.87	5.67	5.81	3883392
2021-04-27	5.82	5.89	5.72	5.75	5766218
2021-04-28	5.74	5.81	5.66	5.67	4022627
2021-04-29	5.51	5.67	5.10	5.29	7472979
2021-04-30	5.30	5.40	5.11	5.30	8475042
2021-05-03	5.33	5.64	5.28	5.53	6089153
2021-05-04	5.47	5.51	5.35	5.40	3456310
2021-05-05	5.40	5.55	5.30	5.47	2653788
2021-05-06	5.50	5.63	5.38	5.63	6633347
2021-05-07	5.57	5.69	5.50	5.53	9759879
2021-05-10	5.57	5.67	5.47	5.50	2228877
2021-05-11	5.38	5.49	5.27	5.47	3819412
2021-05-12	5.48	5.56	5.27	5.31	2301390
2021-05-13	5.38	5.42	5.20	5.35	3034359
2021-05-14	5.42	5.57	5.36	5.54	2155222
2021-05-17	5.50	5.52	5.40	5.50	1487439
2021-05-18	5.49	5.56	5.36	5.37	1526136
2021-05-19	5.37	5.37	5.19	5.32	2131983
2021-05-20	5.31	5.47	5.24	5.42	2306204
2021-05-21	5.45	5.49	5.40	5.43	1687378
2021-05-24	5.43	5.49	5.37	5.38	1578406
2021-05-25	5.41	5.47	5.23	5.24	1964977
2021-05-26	5.55	5.76	5.46	5.62	9082676
2021-05-27	5.70	5.72	5.53	5.66	5392459
2021-05-28	5.66	5.90	5.58	5.90	5479154
2021-06-01	5.87	6.08	5.87	6.02	4677210
2021-06-02	6.03	6.15	5.98	6.13	3005279
2021-06-03	6.10	6.19	6.01	6.12	2913595
2021-06-04	6.11	6.16	6.09	6.12	1745006
2021-06-07	6.09	6.30	6.09	6.27	4192489
2021-06-08	6.30	6.31	6.13	6.25	2476261
2021-06-09	6.25	6.37	6.16	6.33	4521946
2021-06-10	6.34	6.38	6.15	6.19	3865774
2021-06-11	6.20	6.35	6.20	6.34	2696238
2021-06-14	6.33	6.39	6.31	6.39	3280040
2021-06-15	6.36	6.44	6.30	6.33	2492639
2021-06-16	6.24	6.52	6.17	6.32	16286387
2021-06-17	6.32	6.38	5.95	6.07	4872594
2021-06-18	5.91	5.95	5.61	5.62	7813545
2021-06-21	5.65	5.77	5.53	5.76	7482069
2021-06-22	5.71	5.78	5.65	5.75	3465539
2021-06-23	5.77	5.84	5.71	5.76	2749581
2021-06-24	5.78	5.83	5.69	5.82	2109920
2021-06-25	5.87	6.03	5.81	5.96	6011948
2021-06-28	5.93	5.98	5.79	5.86	1532404
2021-06-29	5.93	5.95	5.70	5.71	1567773
2021-06-30	5.68	5.71	5.59	5.67	1665110
2021-07-01	5.72	5.79	5.67	5.73	1289873
2021-07-02	5.76	5.78	5.66	5.73	1261733
2021-07-06	5.71	5.72	5.50	5.60	2771460
2021-07-07	5.65	5.65	5.47	5.50	2565274
2021-07-08	5.41	5.56	5.34	5.45	2332043
2021-07-09	5.56	5.58	5.44	5.57	1707969
2021-07-12	5.52	5.68	5.50	5.67	1446393
2021-07-13	5.67	5.67	5.51	5.58	1862495
2021-07-14	5.60	5.67	5.42	5.45	2409077
2021-07-15	5.37	5.50	5.37	5.46	1628009
2021-07-16	5.47	5.53	5.35	5.38	3498029
2021-07-19	5.26	5.32	5.17	5.20	3848520
2021-07-20	5.20	5.47	5.19	5.44	2616095
2021-07-21	5.50	5.63	5.46	5.48	1418918
2021-07-22	5.42	5.47	5.27	5.31	1151785
2021-07-23	5.42	5.42	5.25	5.32	2401310
2021-07-26	5.34	5.45	5.33	5.35	1729799
2021-07-27	5.30	5.33	5.17	5.24	3325048
2021-07-28	5.27	5.36	5.18	5.32	1625484
2021-07-29	5.37	5.46	5.35	5.41	1167003
2021-07-30	5.35	5.44	5.28	5.35	1373539
2021-08-02	5.41	5.53	5.29	5.30	1881789
2021-08-03	5.31	5.32	5.15	5.31	2052211
2021-08-04	5.32	5.37	5.11	5.13	4490798
2021-08-05	5.15	5.64	5.15	5.64	4893910
2021-08-06	5.72	5.78	5.58	5.68	2972711
2021-08-09	5.68	5.82	5.63	5.81	3678267
2021-08-10	5.81	5.86	5.57	5.59	4963168
2021-08-11	5.62	5.63	5.50	5.59	2061798
2021-08-12	5.62	5.84	5.60	5.67	3062379
2021-08-13	5.65	5.66	5.50	5.62	1939244
2021-08-16	5.57	5.57	5.44	5.45	2258879
2021-08-17	5.40	5.45	5.30	5.38	2290763
2021-08-18	5.34	5.41	5.26	5.26	2964606
2021-08-19	5.18	5.22	5.10	5.16	3896105
2021-08-20	5.18	5.32	5.16	5.23	4472090
2021-08-23	5.24	5.31	5.18	5.26	1596027
2021-08-24	5.28	5.32	5.22	5.25	2727240
2021-08-25	5.28	5.37	5.22	5.28	2414791
2021-08-26	5.23	5.28	5.13	5.13	2104236
2021-08-27	5.12	5.29	5.08	5.27	2095823
2021-08-30	5.28	5.30	5.13	5.13	1878808
2021-08-31	5.16	5.16	5.02	5.15	1568176
2021-09-01	5.15	5.24	5.12	5.18	1421043
2021-09-02	5.20	5.25	5.14	5.21	1647577
2021-09-03	5.21	5.23	5.11	5.16	1768185
2021-09-07	5.17	5.21	5.09	5.09	2183104
2021-09-08	5.06	5.11	4.99	5.07	2129888
2021-09-09	5.05	5.21	5.02	5.07	2020855
2021-09-10	5.12	5.29	5.01	5.09	2550734
2021-09-13	5.12	5.12	4.99	5.03	2144735
2021-09-14	5.09	5.09	4.96	4.98	2430984
2021-09-15	4.96	5.10	4.93	5.05	2331634
2021-09-16	5.05	5.13	4.99	5.08	1755575
2021-09-17	5.12	5.12	4.99	5.08	5216128
2021-09-20	4.94	5.02	4.81	4.90	3278577
2021-09-21	4.95	4.98	4.83	4.86	1916620
2021-09-22	4.93	5.12	4.92	5.08	2616784
2021-09-23	5.11	5.24	5.08	5.16	2173752
2021-09-24	5.13	5.16	5.01	5.10	5139183
2021-09-27	5.15	5.31	5.10	5.25	3603737
2021-09-28	5.29	5.32	5.09	5.14	3382063
2021-09-29	5.15	5.34	5.08	5.26	2993755
2021-09-30	5.27	5.35	5.21	5.21	5182456
2021-10-01	5.25	5.44	5.18	5.42	3324123
2021-10-04	5.43	5.43	5.25	5.28	2294099
2021-10-05	5.29	5.50	5.20	5.46	2257748
2021-10-06	5.38	5.46	5.33	5.39	2471966
2021-10-07	5.41	5.56	5.37	5.46	3252094
2021-10-08	5.53	5.53	5.41	5.45	1955779
2021-10-11	5.49	5.52	5.39	5.39	1249726
2021-10-12	5.37	5.47	5.34	5.41	2287425
2021-10-13	5.40	5.48	5.32	5.45	3046844
2021-10-14	5.50	5.56	5.44	5.55	1742545
2021-10-15	5.63	5.64	5.52	5.53	3041135
2021-10-18	5.53	5.61	5.48	5.55	1138574
2021-10-19	5.57	5.57	5.45	5.48	1335263
2021-10-20	5.49	5.54	5.44	5.49	1304056
2021-10-21	5.47	5.57	5.44	5.50	1283995
2021-10-22	5.51	5.55	5.49	5.52	974315
2021-10-25	5.52	5.61	5.49	5.52	1745123
2021-10-26	5.56	5.56	5.48	5.48	1299746
2021-10-27	5.43	5.54	5.34	5.47	4618701
2021-10-28	5.45	5.54	5.42	5.47	1658560
2021-10-29	5.47	5.56	5.37	5.37	2013874
2021-11-01	5.43	5.62	5.41	5.62	2426645
2021-11-02	5.59	5.62	5.51	5.54	1775367
2021-11-03	5.58	5.58	5.22	5.25	4579202
2021-11-04	5.29	5.35	5.04	5.09	4228541
2021-11-05	5.11	5.26	5.06	5.14	2946269
2021-11-08	5.15	5.19	5.00	5.03	2813495
2021-11-09	4.98	5.04	4.90	4.91	3380009
2021-11-10	4.90	4.95	4.88	4.90	2105601
2021-11-11	4.90	4.93	4.82	4.91	2835132
2021-11-12	4.86	5.05	4.85	5.00	2582742
2021-11-15	5.01	5.01	4.85	4.86	2033056
2021-11-16	4.83	4.88	4.70	4.83	3339890
2021-11-17	4.79	4.84	4.74	4.75	2458125
2021-11-18	4.75	4.78	4.66	4.74	2687592
2021-11-19	4.67	4.79	4.65	4.65	2183328
2021-11-22	4.66	4.77	4.63	4.69	2713706
2021-11-23	4.73	4.80	4.63	4.74	2728725
2021-11-24	4.70	4.84	4.67	4.81	2249360
2021-11-26	4.62	4.67	4.53	4.59	2158235
2021-11-29	4.69	4.73	4.54	4.60	3261994
2021-11-30	4.55	4.63	4.41	4.47	3301492
2021-12-01	4.60	4.69	4.46	4.47	2696566
2021-12-02	4.48	4.70	4.48	4.68	2543062
2021-12-03	4.60	4.73	4.59	4.63	2712088
2021-12-06	4.70	4.81	4.56	4.76	2593106
2021-12-07	4.82	4.91	4.79	4.82	2333212
2021-12-08	4.81	4.93	4.81	4.90	2000253
2021-12-09	4.83	4.89	4.67	4.68	1326661
2021-12-10	4.73	4.74	4.57	4.58	1656890
2021-12-13	4.55	4.56	4.47	4.51	2296398
2021-12-14	4.57	4.60	4.44	4.53	2941193
2021-12-15	4.51	4.54	4.43	4.53	2679997
2021-12-16	4.59	4.64	4.46	4.49	2308060
2021-12-17	4.51	4.58	4.42	4.52	6645349
2021-12-20	4.42	4.46	4.32	4.43	2615984
2021-12-21	4.48	4.61	4.35	4.57	2135703
2021-12-22	4.58	4.59	4.51	4.58	1352835
2021-12-23	4.53	4.67	4.53	4.62	1019181
2021-12-27	4.56	4.70	4.56	4.70	928322
2021-12-28	4.68	4.76	4.62	4.68	1225983
2021-12-29	4.67	4.68	4.61	4.64	1217521
2021-12-30	4.62	4.70	4.60	4.62	1293199
2021-12-31	4.61	4.70	4.59	4.65	1775385
2022-01-03	4.64	4.72	4.52	4.55	1659671
2022-01-04	4.58	4.66	4.53	4.58	1828947
2022-01-05	4.59	4.69	4.52	4.53	1906347
2022-01-06	4.54	4.66	4.49	4.59	2202897
2022-01-07	4.59	4.69	4.58	4.59	2498213
2022-01-10	4.56	4.61	4.45	4.50	1953087
2022-01-11	4.47	4.60	4.46	4.56	1428438
2022-01-12	4.57	4.59	4.43	4.47	1733299
2022-01-13	4.49	4.53	4.41	4.44	1229166
2022-01-14	4.40	4.40	4.29	4.38	1430702
2022-01-18	4.35	4.38	4.16	4.19	2239417
2022-01-19	4.23	4.29	4.20	4.26	1408607
2022-01-20	4.25	4.37	4.24	4.25	1783305
2022-01-21	4.19	4.34	4.18	4.20	2877994
2022-01-24	4.20	4.23	4.03	4.21	2392724
2022-01-25	4.20	4.22	4.03	4.11	2348585
2022-01-26	4.16	4.24	4.01	4.04	1743835
2022-01-27	4.07	4.14	3.96	4.00	2297591
2022-01-28	3.97	4.15	3.91	4.14	3438669
2022-01-31	4.18	4.23	4.08	4.22	1953502
2022-02-01	4.22	4.37	4.20	4.35	1633227
2022-02-02	4.34	4.39	4.29	4.30	1245434
2022-02-03	4.28	4.31	4.22	4.24	2408671
2022-02-04	4.24	4.36	4.24	4.33	1753174
2022-02-07	4.31	4.36	4.27	4.31	1147378
2022-02-08	4.30	4.38	4.30	4.38	1557891
2022-02-09	4.42	4.49	4.41	4.44	1484363
2022-02-10	4.35	4.47	4.30	4.31	1402683
2022-02-11	4.30	4.37	4.22	4.25	1269887
2022-02-14	4.26	4.29	4.20	4.28	2810587
2022-02-15	4.38	4.62	4.38	4.61	5292769
2022-02-16	4.59	4.63	4.30	4.53	3363995
2022-02-17	4.54	4.76	4.50	4.63	4116582
2022-02-18	4.57	4.79	4.55	4.70	2960077
2022-02-22	4.66	4.72	4.58	4.61	2787096
2022-02-23	4.64	4.64	4.52	4.53	2606255
2022-02-24	4.39	4.62	4.31	4.61	2230250
2022-02-25	4.59	4.67	4.55	4.65	2704182
2022-02-28	4.61	4.62	4.52	4.58	2177522
2022-03-01	4.58	4.65	4.52	4.63	2161873
2022-03-02	4.65	4.74	4.63	4.64	2337744
2022-03-03	4.64	4.66	4.54	4.57	1273317
2022-03-04	4.52	4.53	4.40	4.42	1579045
2022-03-07	4.42	4.44	4.28	4.29	2850169
2022-03-08	4.29	4.44	4.23	4.33	2141514
2022-03-09	4.42	4.51	4.40	4.44	2381606
2022-03-10	4.36	4.40	4.25	4.31	1222451
2022-03-11	4.35	4.38	4.24	4.26	2286512
2022-03-14	4.30	4.38	4.27	4.33	1439610
2022-03-15	4.33	4.46	4.32	4.38	1662022
2022-03-16	4.41	4.53	4.36	4.46	1367462
2022-03-17	4.42	4.48	4.39	4.46	1268116
2022-03-18	4.46	4.63	4.42	4.58	2880894
2022-03-21	4.54	4.61	4.48	4.50	1152644
2022-03-22	4.53	4.69	4.52	4.62	2442776
2022-03-23	4.57	4.61	4.47	4.47	1317686
2022-03-24	4.47	4.60	4.37	4.60	3333994
2022-03-25	4.59	4.62	4.54	4.55	1258952
2022-03-28	4.53	4.54	4.47	4.50	1095378
2022-03-29	4.58	4.62	4.51	4.53	1848266
2022-03-30	4.53	4.56	4.42	4.45	1254039
2022-03-31	4.43	4.46	4.34	4.40	12033006
2022-04-01	4.42	4.43	4.33	4.37	1655641
2022-04-04	4.39	4.40	4.30	4.40	1709099
2022-04-05	4.35	4.43	4.33	4.39	2204354
2022-04-06	4.33	4.40	4.04	4.05	5909025
2022-04-07	4.08	4.12	3.93	4.03	6053534
2022-04-08	4.02	4.08	3.92	3.93	2137641
2022-04-11	3.90	4.02	3.87	3.93	2105338
2022-04-12	3.92	4.01	3.84	3.88	2069842
2022-04-13	3.87	3.90	3.81	3.86	4307599
2022-04-14	3.89	3.94	3.88	3.89	1776628
2022-04-18	3.91	3.92	3.80	3.84	1346979
2022-04-19	3.81	3.97	3.81	3.92	3507231
2022-04-20	3.94	4.01	3.90	3.94	1466231
2022-04-21	3.97	3.97	3.84	3.85	1473598
2022-04-22	3.83	3.89	3.72	3.72	1372953
2022-04-25	3.66	3.77	3.66	3.75	2025226
2022-04-26	3.71	3.77	3.67	3.67	2295611
2022-04-27	3.67	3.73	3.65	3.69	1860274
2022-04-28	3.73	3.77	3.65	3.75	1910668
2022-04-29	3.72	3.76	3.60	3.63	1723166
2022-05-02	3.60	3.69	3.53	3.63	2762219
2022-05-03	3.60	3.68	3.30	3.53	3203159
2022-05-04	3.51	3.83	3.50	3.82	4632060
2022-05-05	3.75	3.79	3.56	3.59	4160107
2022-05-06	3.56	3.59	3.40	3.45	2267765
2022-05-09	3.41	3.46	3.25	3.26	2092080
2022-05-10	3.31	3.33	3.07	3.20	3612176
2022-05-11	3.18	3.24	3.10	3.11	1781560
2022-05-12	3.10	3.19	3.06	3.15	2373536
2022-05-13	3.17	3.40	3.15	3.25	2442088
2022-05-16	3.23	3.25	3.17	3.18	1445499
2022-05-17	3.26	3.31	3.20	3.22	2809209
2022-05-18	3.18	3.21	3.06	3.08	2718125
2022-05-19	3.06	3.20	3.02	3.15	2144660
2022-05-20	3.20	3.24	3.05	3.15	1466334
2022-05-23	3.16	3.21	3.13	3.18	1184553
2022-05-24	3.15	3.16	3.00	3.08	2240278
2022-05-25	3.08	3.19	3.07	3.17	2148356
2022-05-26	3.17	3.28	3.15	3.22	1792111
2022-05-27	3.25	3.31	3.21	3.30	953530
2022-05-31	3.27	3.31	3.23	3.26	1785142
2022-06-01	3.25	3.28	3.17	3.19	1787251
2022-06-02	3.18	3.24	3.17	3.23	1904645
2022-06-03	3.19	3.21	3.10	3.12	955891
2022-06-06	3.17	3.28	3.15	3.16	1239308
2022-06-07	3.13	3.22	3.10	3.21	1459381
2022-06-08	3.20	3.25	3.09	3.22	2483252
2022-06-09	3.19	3.28	3.15	3.19	2585589
2022-06-10	3.16	3.21	3.07	3.19	2167238
2022-06-13	3.11	3.18	3.04	3.12	2951294
2022-06-14	3.12	3.31	3.12	3.20	3125376
2022-06-15	3.21	3.34	3.17	3.25	2381897
2022-06-16	3.16	3.18	3.06	3.13	2817703
2022-06-17	3.15	3.26	3.12	3.21	3055865
2022-06-21	3.24	3.36	3.23	3.30	1932176
2022-06-22	3.23	3.38	3.23	3.30	2002046
2022-06-23	3.31	3.42	3.23	3.39	1661512
2022-06-24	3.39	3.54	3.37	3.50	2300558
2022-06-27	3.53	3.60	3.45	3.47	1663518
2022-06-28	3.48	3.64	3.38	3.39	2050780
2022-06-29	3.39	3.45	3.32	3.42	1686583
2022-06-30	3.35	3.44	3.29	3.37	1808813
2022-07-01	3.35	3.52	3.34	3.51	1690708
2022-07-05	3.45	3.71	3.42	3.70	2859442
2022-07-06	3.69	3.76	3.60	3.65	1720623
2022-07-07	3.65	3.80	3.64	3.71	1704763
2022-07-08	3.68	3.77	3.65	3.76	1978811
2022-07-11	3.72	3.81	3.65	3.67	1586248
2022-07-12	3.65	3.73	3.60	3.63	1085299
2022-07-13	3.56	3.64	3.55	3.62	818284
2022-07-14	3.57	3.57	3.48	3.52	956857
2022-07-15	3.61	3.76	3.52	3.73	2934676
2022-07-18	3.74	3.81	3.64	3.65	1402505
2022-07-19	3.72	3.76	3.63	3.74	817218
2022-07-20	3.71	3.75	3.67	3.74	1406214
2022-07-21	3.70	3.73	3.66	3.73	790915
2022-07-22	3.74	3.78	3.65	3.68	922868
2022-07-25	3.69	3.72	3.65	3.66	754619
2022-07-26	3.63	3.63	3.48	3.53	1208426
2022-07-27	3.59	3.62	3.49	3.58	1115154
2022-07-28	3.60	3.63	3.51	3.62	1014748
2022-07-29	3.62	3.66	3.48	3.65	1075673
2022-08-01	3.59	3.69	3.55	3.67	930727
2022-08-02	3.66	3.74	3.63	3.64	1557802
2022-08-03	3.85	4.03	3.72	3.97	2681213
2022-08-04	3.94	4.13	3.94	4.06	2959991
2022-08-05	4.00	4.11	3.96	4.08	1918832
2022-08-08	4.10	4.26	4.04	4.13	2043495
2022-08-09	4.10	4.18	4.00	4.07	2039928
2022-08-10	4.12	4.23	4.09	4.12	1631817
2022-08-11	4.13	4.15	4.07	4.08	695360
2022-08-12	4.12	4.24	4.08	4.24	1554805
2022-08-15	4.15	4.29	4.12	4.26	1398087
2022-08-16	4.22	4.28	4.19	4.24	1735938
2022-08-17	4.17	4.28	4.14	4.24	1331246
2022-08-18	4.22	4.27	4.16	4.27	1145317
2022-08-19	4.23	4.27	4.14	4.15	1385565
2022-08-22	4.06	4.16	4.02	4.06	1462930
2022-08-23	4.05	4.13	4.02	4.03	1326329
2022-08-24	4.01	4.14	3.97	4.11	1693007
2022-08-25	4.11	4.25	4.08	4.17	1449999
2022-08-26	4.16	4.17	4.08	4.11	1677678
2022-08-29	4.05	4.10	4.00	4.06	1472364
2022-08-30	4.05	4.10	3.98	4.03	1178094
2022-08-31	4.03	4.06	3.96	4.02	1638978
2022-09-01	3.97	4.04	3.88	3.96	1778907
2022-09-02	4.01	4.19	3.99	4.10	1777039
2022-09-06	4.09	4.14	3.89	3.93	1687610
2022-09-07	3.89	4.13	3.89	4.12	1211724
2022-09-08	4.05	4.16	4.01	4.13	1122590
2022-09-09	4.11	4.27	4.11	4.21	1162842
2022-09-12	4.23	4.30	4.20	4.22	1014668
2022-09-13	4.08	4.18	4.01	4.05	1498021
2022-09-14	4.04	4.09	3.97	4.06	1200235
2022-09-15	4.06	4.16	4.03	4.06	1431364
2022-09-16	4.01	4.13	3.93	4.10	2803228
2022-09-19	4.05	4.08	3.98	4.06	1070452
2022-09-20	4.01	4.01	3.94	3.98	784923
2022-09-21	4.02	4.02	3.88	3.89	1089775
2022-09-22	3.87	3.90	3.75	3.78	874177
2022-09-23	3.73	3.74	3.60	3.65	1280785
2022-09-26	3.61	3.65	3.48	3.51	1865203
2022-09-27	3.52	3.54	3.27	3.32	3576668
2022-09-28	3.33	3.40	3.31	3.32	3566547
2022-09-29	3.26	3.31	3.21	3.23	2456255
2022-09-30	3.22	3.25	3.14	3.14	2132674
2022-10-03	3.20	3.60	3.16	3.60	2806404
2022-10-04	3.63	3.84	3.62	3.83	1815347
2022-10-05	3.72	3.87	3.54	3.87	1348789
2022-10-06	3.84	3.96	3.83	3.92	1098118
2022-10-07	3.86	3.96	3.82	3.87	1717778
2022-10-10	3.87	3.91	3.75	3.77	1040190
2022-10-11	3.72	3.76	3.62	3.65	1034738
2022-10-12	3.63	3.71	3.57	3.70	1106116
2022-10-13	3.60	3.77	3.59	3.73	1430373
2022-10-14	3.74	3.77	3.52	3.53	1155010
2022-10-17	3.71	3.88	3.60	3.74	1520720
2022-10-18	3.81	3.89	3.68	3.71	1316321
2022-10-19	3.65	3.67	3.50	3.55	981747
2022-10-20	3.55	3.63	3.51	3.54	1008963
2022-10-21	3.57	3.64	3.51	3.62	1124190
2022-10-24	3.65	3.72	3.60	3.72	1217000
2022-10-25	3.74	3.92	3.73	3.91	1621329
2022-10-26	3.92	3.98	3.85	3.86	1264994
2022-10-27	3.90	4.00	3.86	3.93	1145118
2022-10-28	3.96	4.00	3.86	3.98	1450297
2022-10-31	3.91	3.99	3.91	3.96	1409556
2022-11-01	4.00	4.04	3.92	3.92	1227661
2022-11-02	4.00	4.03	3.76	3.79	1570072
2022-11-03	3.72	3.79	3.61	3.66	1461326
2022-11-04	3.71	3.89	3.70	3.82	1635007
2022-11-07	3.86	4.00	3.86	3.95	1523554
2022-11-08	3.95	4.03	3.81	3.96	1740851
2022-11-09	3.95	3.97	3.78	3.80	1753594
2022-11-10	3.98	4.02	3.91	4.01	1458572
2022-11-11	3.98	4.12	3.95	4.06	1710221
2022-11-14	4.03	4.14	3.96	4.04	1351207
2022-11-15	4.15	4.18	4.05	4.08	864887
2022-11-16	4.05	4.10	4.00	4.05	978838
2022-11-17	3.95	4.00	3.85	3.87	998704
2022-11-18	3.98	4.05	3.94	3.95	1736022
2022-11-21	3.88	3.99	3.88	3.96	1537571
2022-11-22	3.99	4.00	3.92	3.96	1414874
2022-11-23	3.97	4.01	3.92	3.98	1312379
2022-11-25	3.99	3.99	3.95	3.96	386164
2022-11-28	3.91	4.00	3.88	3.91	1154649
2022-11-29	3.90	4.16	3.88	4.15	3480336
2022-11-30	4.14	4.32	4.11	4.31	3873033
2022-12-01	4.35	4.47	4.31	4.45	2351207
2022-12-02	4.29	4.54	4.29	4.49	2659730
2022-12-05	4.43	4.50	4.40	4.43	1845728
2022-12-06	4.40	4.56	4.40	4.48	2571503
2022-12-07	4.45	4.54	4.37	4.43	1974489
2022-12-08	4.44	4.56	4.43	4.48	1290011
2022-12-09	4.43	4.55	4.40	4.49	1712418
2022-12-12	4.48	4.50	4.33	4.38	1193171
2022-12-13	4.51	4.55	4.35	4.36	1575273
2022-12-14	4.37	4.41	4.26	4.30	1230095
2022-12-15	4.22	4.23	4.03	4.03	1228748
2022-12-16	4.03	4.08	3.95	3.98	2462835
2022-12-19	3.97	4.00	3.80	3.82	1785845
2022-12-20	3.81	3.89	3.80	3.80	904277
2022-12-21	3.84	3.95	3.81	3.90	966988
2022-12-22	3.86	3.88	3.77	3.84	701879
2022-12-23	3.83	3.87	3.81	3.83	518244
2022-12-27	3.83	3.85	3.77	3.77	468581
2022-12-28	3.78	3.84	3.71	3.71	1503333
2022-12-29	3.77	3.85	3.75	3.82	799150
2022-12-30	3.78	3.81	3.74	3.77	975390
2023-01-03	3.82	4.03	3.82	3.94	2271183
2023-01-04	3.99	4.08	3.96	4.00	1415100
2023-01-05	3.97	3.97	3.90	3.92	956567
2023-01-06	3.97	4.02	3.86	4.01	1621498
2023-01-09	4.04	4.09	3.94	4.06	1658341
2023-01-10	4.06	4.15	4.06	4.10	2075399
2023-01-11	4.11	4.15	4.09	4.15	1790928
2023-01-12	4.18	4.21	4.11	4.18	1208811
2023-01-13	4.14	4.21	4.12	4.18	789505
2023-01-17	4.15	4.16	4.05	4.09	1335618
2023-01-18	4.09	4.10	4.04	4.05	1182950
2023-01-19	4.01	4.11	3.99	4.09	1139102
2023-01-20	4.15	4.18	4.08	4.18	1188571
2023-01-23	4.16	4.26	4.16	4.24	985177
2023-01-24	4.22	4.26	4.16	4.20	1050237
2023-01-25	4.14	4.29	4.08	4.28	1161598
2023-01-26	4.30	4.39	4.29	4.39	1027477
2023-01-27	4.35	4.44	4.30	4.35	1438652
2023-01-30	4.30	4.33	4.27	4.28	713642
2023-01-31	4.28	4.35	4.28	4.35	1119796
2023-02-01	4.30	4.47	4.30	4.44	1939740
2023-02-02	4.44	4.59	4.41	4.46	1814627
2023-02-03	4.40	4.46	4.35	4.37	1126558
2023-02-06	4.33	4.39	4.32	4.32	937088
2023-02-07	4.30	4.39	4.26	4.39	951982
2023-02-08	4.35	4.41	4.31	4.37	780725
2023-02-09	4.42	4.42	4.30	4.31	1159279
2023-02-10	4.26	4.34	4.25	4.29	987898
2023-02-13	4.26	4.32	4.25	4.30	970811
2023-02-14	4.25	4.32	4.19	4.24	972965
2023-02-15	4.20	4.40	4.19	4.37	1129335
2023-02-16	4.29	4.52	4.26	4.45	1707341
2023-02-17	4.46	4.51	4.36	4.40	1230435
2023-02-21	4.33	4.38	4.20	4.22	1858645
2023-02-22	4.20	4.29	4.18	4.26	1612675
2023-02-23	4.28	4.35	4.25	4.26	1038838
2023-02-24	4.23	4.24	4.15	4.19	1417093
2023-02-27	4.19	4.84	4.15	4.74	3984807
2023-02-28	4.77	4.97	4.72	4.86	4713025
2023-03-01	4.89	5.13	4.86	5.10	4038717
2023-03-02	5.07	5.09	4.93	5.04	2827194
2023-03-03	5.04	5.25	5.03	5.24	2397921
2023-03-06	5.25	5.28	5.10	5.14	2460761
2023-03-07	5.16	5.17	5.04	5.12	1675621
2023-03-08	5.11	5.14	5.05	5.13	1486850
2023-03-09	5.11	5.11	4.95	4.95	1874138
2023-03-10	4.91	5.04	4.79	4.94	2478679
2023-03-13	4.76	5.03	4.73	4.93	2401101
2023-03-14	5.05	5.23	5.00	5.17	3265212
2023-03-15	5.00	5.10	4.90	5.07	3398237
2023-03-16	5.01	5.51	5.01	5.40	4505431
2023-03-17	5.29	5.39	5.12	5.15	3321284
2023-03-20	5.23	5.27	5.12	5.17	2528618
2023-03-21	5.25	5.32	5.19	5.22	1614837
2023-03-22	5.21	5.28	5.08	5.09	1549390
2023-03-23	5.11	5.19	4.98	5.03	2464772
2023-03-24	4.94	5.04	4.83	5.04	2210498
2023-03-27	5.08	5.10	5.00	5.05	1472271
2023-03-28	5.01	5.07	4.99	5.06	1625791
2023-03-29	5.12	5.15	5.07	5.14	1779989
2023-03-30	5.17	5.35	5.16	5.32	3230270
2023-03-31	5.32	5.36	5.11	5.23	2668117
2023-04-03	5.18	5.18	4.47	4.62	5976480
2023-04-04	4.61	4.67	4.51	4.55	2428946
2023-04-05	4.49	4.52	4.36	4.47	2815180
2023-04-06	4.46	4.52	4.41	4.44	1625707
2023-04-10	4.40	4.45	4.32	4.38	2890473
2023-04-11	4.36	4.42	4.26	4.28	2672402
2023-04-12	4.33	4.40	4.19	4.22	2386488
2023-04-13	4.20	4.35	4.20	4.29	1942282
2023-04-14	4.31	4.41	4.28	4.39	2017846
2023-04-17	4.36	4.42	4.30	4.41	1785969
2023-04-18	4.43	4.60	4.39	4.59	2956572
2023-04-19	4.59	4.84	4.55	4.82	3616768
2023-04-20	4.80	4.80	4.70	4.73	2436939
2023-04-21	4.69	4.72	4.65	4.68	2221849
2023-04-24	4.66	4.68	4.59	4.62	1769342
2023-04-25	4.59	4.59	4.38	4.39	1962612
2023-04-26	4.37	4.43	4.34	4.39	2329470
2023-04-27	4.42	4.44	4.36	4.42	1698333
2023-04-28	4.41	4.55	4.37	4.53	2833083
2023-05-01	4.54	4.58	4.33	4.39	2746156
2023-05-02	4.41	4.49	4.32	4.44	5448266
2023-05-03	4.36	4.64	4.36	4.49	3585543
2023-05-04	4.42	4.47	3.99	4.05	3940399
2023-05-05	4.13	4.23	4.09	4.17	2266601
2023-05-08	4.15	4.24	4.12	4.15	1972179
2023-05-09	4.10	4.18	4.05	4.13	2817932
2023-05-10	4.20	4.20	4.02	4.10	2170137
2023-05-11	4.06	4.13	4.01	4.10	1339038
2023-05-12	4.11	4.18	4.10	4.13	1740029
2023-05-15	4.16	4.36	4.15	4.31	1682496
2023-05-16	4.30	4.43	4.27	4.41	2132989
2023-05-17	4.46	4.57	4.36	4.55	1695985
2023-05-18	4.54	4.63	4.50	4.61	1904220
2023-05-19	4.64	4.69	4.58	4.64	2833754
2023-05-22	4.65	4.84	4.63	4.75	3253266
2023-05-23	4.73	4.77	4.56	4.60	3753042
2023-05-24	4.54	4.55	4.46	4.48	5487979
2023-05-25	4.43	4.55	4.33	4.38	3410422
2023-05-26	4.32	4.42	4.31	4.39	1902871
2023-05-30	4.43	4.44	4.24	4.25	1711064
2023-05-31	4.24	4.25	4.01	4.07	3129153
2023-06-01	4.11	4.11	3.98	3.99	1848285
2023-06-02	4.07	4.22	4.07	4.21	1878479
2023-06-05	4.19	4.30	4.17	4.26	2055837
2023-06-06	4.24	4.41	4.23	4.37	2291781
2023-06-07	4.41	4.59	4.38	4.58	2836969
2023-06-08	4.58	4.81	4.54	4.79	2504253
2023-06-09	4.77	4.83	4.75	4.76	1567933
2023-06-12	4.72	4.79	4.63	4.67	2448860
2023-06-13	4.66	4.79	4.60	4.70	1641362
2023-06-14	4.71	4.78	4.67	4.72	1743627
2023-06-15	4.71	4.87	4.71	4.84	2061754
2023-06-16	4.92	4.92	4.75	4.80	3128148
2023-06-20	4.74	4.74	4.52	4.65	2088841
2023-06-21	4.61	4.62	4.48	4.48	1595483
2023-06-22	4.48	4.51	4.32	4.35	2162287
2023-06-23	4.28	4.34	4.25	4.34	7962546
2023-06-26	4.32	4.39	4.24	4.24	1436710
2023-06-27	4.27	4.34	4.21	4.27	2415856
2023-06-28	4.25	4.26	4.18	4.25	1356468
2023-06-29	4.24	4.41	4.22	4.37	2272290
2023-06-30	4.43	4.69	4.41	4.43	3475885
2023-07-03	4.38	4.98	4.29	4.90	1135099
2023-07-05	4.55	4.68	4.26	4.40	2999694
2023-07-06	4.35	4.47	4.25	4.31	1919052
2023-07-07	4.28	4.45	4.25	4.41	1550946
2023-07-10	4.39	4.58	4.33	4.45	1972534
2023-07-11	4.44	4.63	4.35	4.60	1563457
2023-07-12	4.67	4.69	4.55	4.58	2552007
2023-07-13	4.59	4.73	4.54	4.61	2233823
2023-07-14	4.61	4.73	4.57	4.64	1132667
2023-07-17	4.60	4.68	4.60	4.64	733171
2023-07-18	4.64	4.79	4.62	4.74	1197725
2023-07-19	4.71	4.83	4.69	4.78	1049817
2023-07-20	4.73	4.82	4.70	4.78	1265822
2023-07-21	4.83	4.86	4.72	4.73	1098161
2023-07-24	4.72	4.84	4.72	4.80	837881
2023-07-25	4.79	4.85	4.75	4.78	974291
2023-07-26	4.77	4.84	4.72	4.78	1642723
2023-07-27	4.79	4.87	4.73	4.76	1235326
2023-07-28	4.80	4.96	4.79	4.86	1302517
2023-07-31	4.81	4.85	4.74	4.76	1024581
2023-08-01	4.70	4.73	4.61	4.66	1749562
2023-08-02	4.78	5.23	4.70	5.17	3718434
2023-08-03	5.17	5.23	5.06	5.11	1548304
2023-08-04	5.06	5.17	5.00	5.07	1051489
2023-08-07	5.09	5.15	5.01	5.13	1001083
2023-08-08	5.03	5.11	4.99	5.06	1054032
2023-08-09	5.00	5.08	4.98	5.03	1972439
2023-08-10	5.05	5.29	5.05	5.12	1388126
2023-08-11	5.07	5.16	5.04	5.13	898253
2023-08-14	5.10	5.14	5.01	5.06	1315201
2023-08-15	5.02	5.10	4.85	4.96	769121
2023-08-16	4.93	5.01	4.93	4.95	786052
2023-08-17	4.96	5.02	4.87	5.01	1640600
2023-08-18	4.91	5.01	4.91	5.00	831455
2023-08-21	4.99	5.09	4.92	5.04	1040445
2023-08-22	5.04	5.09	4.89	4.97	1330847
2023-08-23	4.95	5.15	4.95	5.13	1096402
2023-08-24	5.13	5.18	5.07	5.07	956913
2023-08-25	5.08	5.15	4.98	5.10	1512458
2023-08-28	5.06	5.17	5.04	5.05	1658874
2023-08-29	5.05	5.13	5.01	5.04	5596972
2023-08-30	5.02	5.04	4.83	4.86	3644081
2023-08-31	4.86	4.99	4.82	4.94	3290172
2023-09-01	4.94	5.10	4.89	5.01	1677237
2023-09-05	4.99	5.08	4.80	5.07	2557930
2023-09-06	4.99	5.08	4.94	5.00	2271397
2023-09-07	5.10	5.10	4.93	5.06	2048751
2023-09-08	5.03	5.11	5.01	5.09	1529640
2023-09-11	5.18	5.18	5.18	5.18	212520
2023-09-12	5.15	5.26	5.14	5.20	2366977
2023-09-13	5.20	5.34	5.14	5.31	4085045
2023-09-14	5.34	5.41	5.27	5.31	2647052
2023-09-15	5.31	5.46	5.28	5.32	6755866
2023-09-18	5.28	5.48	5.28	5.41	3251990
2023-09-19	5.39	5.44	5.29	5.31	3083656
2023-09-20	5.33	5.42	5.26	5.31	2788324
2023-09-21	5.20	5.38	5.05	5.29	2385803
2023-09-22	5.30	5.36	5.11	5.20	2365207
2023-09-25	5.16	5.31	5.15	5.28	1484574
2023-09-26	5.24	5.32	5.23	5.24	1876614
2023-09-27	5.24	5.29	5.18	5.20	1478731
2023-09-28	5.20	5.45	5.20	5.38	2398381
2023-09-29	5.38	5.44	5.26	5.28	1548594
2023-10-02	5.28	5.33	5.23	5.26	2020640
2023-10-03	5.24	5.33	5.10	5.13	2547021
2023-10-04	5.16	5.31	5.14	5.29	2153895
2023-10-05	5.20	5.44	5.18	5.42	2034623
2023-10-06	5.41	5.56	5.41	5.53	1876502
2023-10-09	5.50	5.80	5.45	5.78	3200530
2023-10-10	5.78	6.10	5.78	6.07	6751347
2023-10-11	6.07	6.12	5.91	5.99	4204773
2023-10-12	6.00	6.08	5.85	6.05	2891665
2023-10-13	6.00	6.02	5.75	5.81	2084298
2023-10-16	5.82	5.96	5.77	5.89	2042883
2023-10-17	5.91	6.04	5.87	5.97	2263141
2023-10-18	5.89	5.94	5.83	5.85	1864774
2023-10-19	5.85	5.93	5.80	5.81	2044380
2023-10-20	5.81	5.92	5.81	5.83	2043744
2023-10-23	5.81	5.96	5.78	5.85	2640946
2023-10-24	5.89	6.00	5.85	5.96	1641008
2023-10-25	5.94	5.94	5.76	5.78	2314083
2023-10-26	5.78	5.95	5.74	5.93	2579174
2023-10-27	5.84	5.92	5.74	5.77	3258429
2023-10-30	5.83	5.92	5.36	5.61	6303683
2023-10-31	5.76	5.88	5.65	5.87	2375987
2023-11-01	5.87	6.19	5.87	6.13	3696774
2023-11-02	6.17	6.18	6.00	6.09	2584303
2023-11-03	6.10	6.19	6.00	6.11	2478541
2023-11-06	6.11	6.18	6.02	6.12	1829007
2023-11-07	6.12	6.19	6.04	6.18	1633909
2023-11-08	6.15	6.26	6.15	6.21	1873782
2023-11-09	6.24	6.31	6.14	6.18	2854241
2023-11-10	6.21	6.32	6.18	6.30	1746189
2023-11-13	6.29	6.32	6.23	6.25	1469442
2023-11-14	6.40	6.40	6.20	6.35	2738382
2023-11-15	6.33	6.51	6.31	6.40	2262020
2023-11-16	6.40	6.47	6.37	6.42	1573116
2023-11-17	6.45	6.57	6.37	6.45	2047273
2023-11-20	6.48	6.64	6.47	6.53	2198097
2023-11-21	6.52	6.55	6.45	6.48	2305787
2023-11-22	6.49	6.65	6.49	6.64	2682739
2023-11-24	6.61	6.68	6.60	6.67	576717
2023-11-27	6.62	6.72	6.60	6.67	1694181
2023-11-28	6.70	6.74	6.50	6.53	2312435
2023-11-29	6.56	6.65	6.28	6.46	3541943
2023-11-30	6.47	6.54	6.42	6.50	2604688
2023-12-01	6.50	6.61	6.40	6.42	1809770
2023-12-04	6.36	6.56	6.36	6.55	2501466
2023-12-05	6.55	6.56	6.36	6.38	1898800
2023-12-06	6.42	6.49	6.34	6.36	1426839
2023-12-07	6.38	6.41	6.22	6.23	1717710
2023-12-08	6.26	6.42	6.23	6.39	1926802
2023-12-11	6.36	6.39	6.30	6.37	1805421
2023-12-12	6.40	6.44	6.26	6.30	1535909
2023-12-13	6.30	6.38	6.22	6.37	2539109
2023-12-14	6.43	6.50	6.19	6.30	3290001
2023-12-15	6.32	6.38	6.15	6.15	8290408
2023-12-18	6.18	6.27	6.09	6.22	2033915
2023-12-19	6.25	6.70	6.22	6.56	4292950
2023-12-20	6.57	6.78	6.45	6.46	2669233
2023-12-21	6.48	6.70	6.48	6.68	2107892
2023-12-22	6.70	6.73	6.62	6.68	1533452
2023-12-26	6.71	6.80	6.70	6.79	1358603
2023-12-27	6.80	6.85	6.73	6.84	1389466
2023-12-28	6.80	6.85	6.74	6.76	936508
2023-12-29	6.92	7.32	6.89	7.22	7405045
2024-01-02	7.17	7.20	6.90	6.98	3515285
2024-01-03	6.98	6.98	6.74	6.76	2509607
2024-01-04	6.82	6.82	6.61	6.65	1888115
2024-01-05	6.59	6.75	6.58	6.67	2072986
2024-01-08	6.66	6.81	6.65	6.79	1422865
2024-01-09	6.70	6.78	6.61	6.67	2373217
2024-01-10	6.63	6.72	6.59	6.70	1482990
2024-01-11	6.67	6.75	6.60	6.73	1506114
2024-01-12	6.81	6.90	6.70	6.73	1226929
2024-01-16	6.80	6.80	6.63	6.75	1801192
2024-01-17	6.66	6.89	6.65	6.89	1784878
2024-01-18	6.90	7.05	6.87	7.03	2516312
2024-01-19	7.07	7.09	6.87	6.95	1915616
2024-01-22	6.99	7.05	6.94	7.03	2457267
2024-01-23	7.38	7.45	7.15	7.25	5010875
2024-01-24	7.29	7.48	7.23	7.28	3375300
2024-01-25	7.38	7.42	7.23	7.23	1956074
2024-01-26	7.20	7.29	7.16	7.26	1117798
2024-01-29	7.26	7.38	7.24	7.36	2125535
2024-01-30	7.34	7.38	7.25	7.27	1109777
2024-01-31	7.23	7.27	7.06	7.06	2273066
2024-02-01	7.07	7.19	7.02	7.17	2001035
2024-02-02	7.11	7.26	7.03	7.21	2028717
2024-02-05	7.16	7.18	7.03	7.12	2164220
2024-02-06	7.10	7.14	6.98	6.99	2426568
2024-02-07	7.00	7.19	6.95	7.15	1788406
2024-02-08	7.12	7.29	7.12	7.28	1641340
2024-02-09	7.30	7.51	7.30	7.50	2425759
2024-02-12	7.54	7.65	7.46	7.51	3091664
2024-02-13	7.30	7.48	7.26	7.31	4600665
2024-02-14	7.21	7.36	6.70	7.10	6411647
2024-02-15	7.15	7.36	7.11	7.20	3725308
2024-02-16	7.27	7.62	7.23	7.45	4693203
2024-02-20	7.36	7.42	7.03	7.09	3428074
2024-02-21	7.04	7.14	7.01	7.11	3307736
2024-02-22	7.12	7.27	7.06	7.10	2617919
2024-02-23	7.12	7.27	7.06	7.08	2419075
2024-02-26	7.08	7.10	6.95	6.97	3924796
2024-02-27	6.94	7.05	6.92	6.98	1928703
2024-02-28	6.99	7.04	6.93	7.02	1737959
2024-02-29	7.16	7.16	6.78	6.95	6677847
2024-03-01	6.96	7.20	6.95	7.10	3241150
2024-03-04	7.62	8.16	7.45	8.14	25839937
2024-03-05	8.12	8.48	8.02	8.27	11201872
2024-03-06	8.42	8.56	8.33	8.55	10202556
2024-03-07	8.55	8.56	8.39	8.43	6142288
2024-03-08	8.47	8.67	8.45	8.50	6928817
2024-03-11	8.44	8.59	8.19	8.54	5459329
2024-03-12	8.54	8.66	8.47	8.50	4864409
2024-03-13	8.50	8.70	8.45	8.50	6482837
2024-03-14	8.49	8.51	8.26	8.41	6499783
2024-03-15	8.34	8.70	8.32	8.36	78502219
2024-03-18	8.40	8.46	7.95	7.98	9123107
2024-03-19	7.92	8.03	7.79	7.98	4259986
2024-03-20	7.93	8.15	7.83	8.13	3192120
2024-03-21	8.15	8.33	8.12	8.29	3564843
2024-03-22	8.29	8.33	8.19	8.21	2962445
2024-03-25	8.18	8.26	7.86	7.86	3203713
2024-03-26	7.90	7.93	7.71	7.72	3203916
2024-03-27	7.70	7.82	7.59	7.64	2665959
2024-03-28	7.66	7.78	7.65	7.77	4063211
2024-04-01	7.67	7.75	7.58	7.66	4267093
2024-04-02	7.59	7.74	7.53	7.70	4612942
2024-04-03	7.75	8.15	7.62	8.08	4403467
2024-04-04	8.17	8.24	8.00	8.05	3252338
2024-04-05	8.02	8.23	7.97	8.13	2231829
2024-04-08	8.15	8.23	8.06	8.19	2715790
2024-04-09	8.23	8.23	7.95	7.99	2572893
2024-04-10	7.81	8.06	7.81	7.93	4744031
2024-04-11	7.94	8.01	7.83	7.93	2765017
2024-04-12	7.94	7.98	7.71	7.75	2366785
2024-04-15	7.78	7.89	7.54	7.59	3042285
2024-04-16	7.55	7.62	7.49	7.57	2980552
2024-04-17	7.62	7.68	7.43	7.52	2665021
2024-04-18	7.54	7.67	7.49	7.56	2584618
2024-04-19	7.53	7.73	7.49	7.71	3170469
2024-04-22	7.72	7.88	7.61	7.72	3370509
2024-04-23	7.72	7.83	7.64	7.78	1944540
2024-04-24	7.73	8.12	7.70	8.08	4436055
2024-04-25	8.18	8.34	8.13	8.20	5672628
2024-04-26	8.22	8.31	8.17	8.30	2072322
2024-04-29	8.26	8.37	8.16	8.18	4316044
2024-04-30	7.99	8.16	7.74	7.83	6670115
2024-05-01	7.80	8.13	7.76	7.95	4194978
2024-05-02	8.01	8.13	7.96	8.06	4417839
2024-05-03	8.14	8.27	8.10	8.22	2923959
2024-05-06	8.33	8.82	8.32	8.75	4417975
2024-05-07	8.74	8.83	8.70	8.77	2797594
2024-05-08	8.70	8.89	8.68	8.87	3753763
2024-05-09	8.80	8.87	8.65	8.71	3010260
2024-05-10	8.79	8.82	8.61	8.65	2444733
2024-05-13	8.69	8.74	8.59	8.62	2855434
2024-05-14	8.71	8.75	8.61	8.65	2041885
2024-05-15	8.63	8.84	8.63	8.80	2523251
2024-05-16	8.75	8.95	8.74	8.93	3354261
2024-05-17	8.97	9.06	8.90	8.92	3132205
2024-05-20	8.88	8.99	8.85	8.91	1630561
2024-05-21	8.90	8.98	8.82	8.84	1572192
2024-05-22	8.79	8.90	8.61	8.64	2447881
2024-05-23	8.69	8.78	8.37	8.45	2979209
2024-05-24	8.54	8.75	8.54	8.66	3234477
2024-05-28	8.60	8.73	8.30	8.45	4610770
2024-05-29	8.53	8.60	8.33	8.34	2980358
2024-05-30	8.34	8.62	8.32	8.56	2388084
2024-05-31	8.56	8.71	8.54	8.67	3277631
2024-06-03	8.69	8.74	8.51	8.70	2000784
2024-06-04	8.65	8.66	8.43	8.46	1893700
2024-06-05	8.45	8.67	8.44	8.57	2597698
2024-06-06	8.49	8.51	8.21	8.28	4438796
2024-06-07	8.26	8.35	8.10	8.11	2442208
2024-06-10	8.03	8.24	8.03	8.15	2475792
2024-06-11	8.08	8.21	8.01	8.09	1904276
2024-06-12	8.26	8.32	8.14	8.20	2458575
2024-06-13	8.16	8.20	8.04	8.10	2304610
2024-06-14	7.99	8.06	7.92	7.94	2069298
2024-06-17	7.87	8.00	7.73	7.99	2394586
2024-06-18	7.98	8.08	7.90	7.99	1876672
2024-06-20	7.99	8.25	7.97	8.20	2201797
2024-06-21	8.16	8.28	7.95	8.14	5463518
2024-06-24	8.14	8.30	8.05	8.24	2611953
2024-06-25	8.17	8.24	8.08	8.16	1641532
2024-06-26	8.15	8.15	8.04	8.06	1509175
2024-06-27	8.12	8.21	8.06	8.19	1399844
2024-06-28	8.19	8.33	8.08	8.30	13099605
2024-07-01	8.34	8.50	8.27	8.48	2136832
2024-07-02	8.45	8.64	8.38	8.60	2650229
2024-07-03	8.67	8.72	8.60	8.69	1521871
2024-07-05	8.59	8.73	8.54	8.71	1708486
2024-07-08	8.75	8.75	8.58	8.60	2137395
2024-07-09	8.57	8.76	8.53	8.71	2807129
2024-07-10	8.73	8.99	8.71	8.95	1978110
2024-07-11	8.99	9.24	8.92	9.21	2979056
2024-07-12	9.25	9.43	9.10	9.11	2655906
2024-07-15	9.25	9.46	9.12	9.41	3385653
2024-07-16	9.48	9.62	9.39	9.58	3672569
2024-07-17	9.54	9.57	9.32	9.49	3759537
2024-07-18	9.49	9.70	9.34	9.49	2689465
2024-07-19	9.56	9.58	9.45	9.55	2068261
2024-07-22	9.50	9.73	9.50	9.72	1996821
2024-07-23	9.74	9.75	9.64	9.72	2997458
2024-07-24	9.63	9.75	9.47	9.51	2612800
2024-07-25	9.47	9.58	9.33	9.39	3506325
2024-07-26	9.55	9.58	9.41	9.45	2942008
2024-07-29	9.48	9.54	9.24	9.29	3056686
2024-07-30	9.16	9.42	8.85	8.93	3760357
2024-07-31	9.26	9.36	9.06	9.21	2489342
2024-08-01	9.16	9.23	8.86	8.91	2941540
2024-08-02	8.60	8.77	8.50	8.63	3269537
2024-08-05	8.22	8.54	8.09	8.40	3681207
2024-08-06	8.37	8.97	8.33	8.82	3247813
2024-08-07	8.91	9.00	8.81	8.83	2250513
2024-08-08	8.91	9.15	8.82	9.11	1758448
2024-08-09	9.10	9.15	8.98	9.12	1663094
2024-08-12	9.12	9.15	8.97	9.08	3102155
2024-08-13	9.15	9.18	9.05	9.17	1745015
2024-08-14	9.22	9.31	9.16	9.28	2076483
2024-08-15	9.50	9.55	9.36	9.38	3513414
2024-08-16	9.42	9.46	9.28	9.35	2012832
2024-08-19	9.33	9.55	9.32	9.52	3320394
2024-08-20	9.50	9.52	9.34	9.34	2984651
2024-08-21	9.34	9.53	9.28	9.45	2619620
2024-08-22	9.45	9.59	9.45	9.52	1855600
2024-08-23	9.60	9.74	9.54	9.70	2080019
2024-08-26	9.73	9.81	9.69	9.73	3045975
2024-08-27	9.69	9.93	9.68	9.92	2085096
2024-08-28	9.88	9.94	9.77	9.79	1973951
2024-08-29	9.82	9.88	9.72	9.74	2463860
2024-08-30	9.78	9.92	9.71	9.88	2263622
2024-09-03	9.75	9.82	9.53	9.69	3943982
2024-09-04	9.64	9.82	9.61	9.74	2652214
2024-09-05	9.77	9.96	9.74	9.83	2754568
2024-09-06	9.87	9.91	9.42	9.49	3348749
2024-09-09	9.50	9.97	9.42	9.68	3335530
2024-09-10	9.68	9.76	9.43	9.46	2537254
2024-09-11	9.41	9.45	9.04	9.25	2106537
2024-09-12	9.25	9.31	9.16	9.26	1787832
2024-09-13	9.38	9.65	9.28	9.59	2635429
2024-09-16	9.65	9.98	9.61	9.91	3201795
2024-09-17	9.98	10.01	9.86	9.88	2221546
2024-09-18	9.89	10.01	9.80	9.84	2095395
2024-09-19	10.02	10.02	9.80	9.83	2077359
2024-09-20	9.79	9.81	9.60	9.76	8538182
2024-09-23	9.78	9.88	9.72	9.82	2091386
2024-09-24	9.75	9.83	9.68	9.71	1972106
2024-09-25	9.74	9.75	9.18	9.19	3964080
2024-09-26	9.28	9.31	9.12	9.27	4187094
2024-09-27	9.39	9.42	9.27	9.29	2009079
2024-09-30	9.24	9.28	9.10	9.18	2871344
2024-10-01	9.23	9.87	9.23	9.62	4622466
2024-10-02	9.57	9.68	9.41	9.46	3369095
2024-10-03	9.42	9.65	9.42	9.55	2188899
2024-10-04	9.70	9.82	9.67	9.77	1480091
2024-10-07	9.77	9.77	9.60	9.68	1961509
2024-10-08	9.66	9.74	9.60	9.71	1933920
2024-10-09	9.66	9.81	9.48	9.50	2734752
2024-10-10	9.31	9.34	9.15	9.20	3193497
2024-10-11	9.20	9.33	9.20	9.28	3262960
2024-10-14	9.30	9.43	9.24	9.38	2709556
2024-10-15	9.38	9.48	9.30	9.46	3194951
2024-10-16	9.50	9.59	9.42	9.44	2344355
2024-10-17	9.46	9.58	9.36	9.49	2990694
2024-10-18	9.44	9.52	9.26	9.33	3443209
2024-10-21	9.26	9.32	9.24	9.26	2346179
2024-10-22	9.27	9.38	9.18	9.34	2142719
2024-10-23	9.25	9.27	8.96	9.14	4469428
2024-10-24	9.09	9.34	9.04	9.30	2496223
2024-10-25	9.30	9.36	9.16	9.16	3429411
2024-10-28	9.20	9.40	9.15	9.36	2727966
2024-10-29	9.29	9.51	9.26	9.44	1970425
2024-10-30	9.39	9.70	9.39	9.55	4669186
2024-10-31	9.68	9.69	9.06	9.37	3378123
2024-11-01	9.48	10.02	9.45	9.92	3955171
2024-11-04	9.76	10.18	9.75	10.13	4138112
2024-11-05	10.20	10.63	10.15	10.57	3649215
2024-11-06	11.15	11.33	10.84	11.24	6367678
2024-11-07	11.21	11.37	11.18	11.34	3778332
2024-11-08	11.37	11.53	11.32	11.47	3687477
2024-11-11	11.68	11.79	11.43	11.49	3889566
2024-11-12	11.42	11.54	10.94	10.98	2400242
2024-11-13	11.07	11.08	10.61	10.63	2762112
2024-11-14	10.63	10.69	10.37	10.38	4128065
2024-11-15	10.40	10.48	10.13	10.40	4083725
2024-11-18	10.50	10.68	10.43	10.64	2868944
2024-11-19	10.51	10.57	9.52	10.36	9324059
2024-11-20	10.35	10.41	9.95	10.13	3252098
2024-11-21	10.20	10.27	10.03	10.16	2804296
2024-11-22	10.16	10.16	9.40	9.60	6751899
2024-11-25	9.70	9.85	9.46	9.76	6866121
2024-11-26	9.83	9.94	9.53	9.64	3680177
2024-11-27	9.69	9.88	9.56	9.81	2947055
2024-11-29	9.96	10.02	9.69	9.74	1972293
2024-12-02	9.76	9.84	9.62	9.63	2621429
2024-12-03	9.67	9.73	9.57	9.69	2575999
2024-12-04	9.64	9.67	9.37	9.52	3044195
2024-12-05	9.54	9.61	9.34	9.37	2078984
2024-12-06	9.38	9.50	9.22	9.30	2132277
2024-12-09	9.18	9.31	9.13	9.16	2297158
2024-12-10	9.12	9.21	9.05	9.11	3664538
2024-12-11	9.20	9.35	9.10	9.16	3706506
2024-12-12	9.11	9.20	8.98	9.05	1542015
2024-12-13	9.06	9.18	8.94	9.04	2572930
2024-12-16	9.03	9.20	8.98	9.06	2208485
2024-12-17	9.00	9.05	8.90	8.99	2210341
2024-12-18	8.99	9.06	8.57	8.66	4193152
2024-12-19	8.77	8.93	8.56	8.63	4141045
2024-12-20	8.53	8.76	8.47	8.75	7285753
2024-12-23	8.69	8.87	8.62	8.86	3194491
2024-12-24	8.89	9.05	8.79	9.04	1398423
2024-12-26	8.94	9.18	8.94	9.17	2187053
2024-12-27	9.10	9.18	8.99	9.10	2896882
2024-12-30	9.04	9.04	8.76	8.92	2580874
2024-12-31	9.10	9.15	8.97	9.06	2588157
2025-01-02	9.14	9.39	9.08	9.33	2773075
2025-01-03	9.45	9.60	9.34	9.50	2552683
2025-01-06	9.51	9.56	9.36	9.47	2989953
2025-01-07	9.46	9.67	9.24	9.53	3372314
2025-01-08	9.43	9.61	9.35	9.57	3041678
2025-01-10	9.42	9.55	9.33	9.47	2538612
2025-01-13	9.32	9.56	9.31	9.45	2647400
2025-01-14	9.55	9.60	9.20	9.23	2901562
2025-01-15	9.45	9.50	9.24	9.40	1906272
2025-01-16	9.45	9.60	9.32	9.36	2756689
2025-01-17	9.49	9.49	9.27	9.32	2341067
2025-01-21	9.40	9.47	9.33	9.46	2083517
2025-01-22	9.47	9.54	9.37	9.40	1678702
2025-01-23	9.31	9.62	9.29	9.59	2045409
2025-01-24	9.50	9.61	9.31	9.48	2293773
2025-01-27	9.42	9.45	9.25	9.43	3083078
2025-01-28	9.38	9.50	9.34	9.37	1674317
2025-01-29	9.34	9.44	9.29	9.37	2124891
2025-01-30	9.42	9.60	9.38	9.59	1818021
2025-01-31	9.57	9.70	9.47	9.54	2651817
2025-02-03	9.33	9.63	9.30	9.57	2014498
2025-02-04	9.56	9.75	9.51	9.62	3395580
2025-02-05	9.62	9.67	9.36	9.38	1649766
2025-02-06	9.44	9.58	9.37	9.42	3159746
2025-02-07	9.47	9.59	9.41	9.55	2928611
2025-02-10	9.57	9.61	9.18	9.21	3667395
2025-02-11	9.14	9.30	9.02	9.28	2258557
2025-02-12	9.15	9.55	9.12	9.46	2288830
2025-02-13	9.49	9.64	9.46	9.49	2601626
2025-02-14	9.21	9.78	9.04	9.34	4261049
2025-02-18	9.33	9.67	9.32	9.62	3458957
2025-02-19	9.50	9.65	9.50	9.58	2746437
2025-02-20	9.60	9.62	9.30	9.32	2980891
2025-02-21	9.42	9.47	9.21	9.23	2687303
2025-02-24	9.31	9.35	8.82	8.90	3859916
2025-02-25	9.44	9.57	9.15	9.50	5484530
2025-02-26	9.54	9.87	9.48	9.80	6428009
2025-02-27	9.87	10.09	9.65	9.68	3545596
2025-02-28	9.68	9.91	9.65	9.90	2432312
2025-03-03	9.98	10.05	9.58	9.70	3578632
2025-03-04	9.58	9.62	9.25	9.35	3855476
2025-03-05	9.42	9.83	9.40	9.75	3398517
2025-03-06	9.59	9.75	9.42	9.44	2083608
2025-03-07	9.44	9.49	9.11	9.32	4304407
2025-03-10	9.14	9.23	8.33	8.54	4076530
2025-03-11	8.84	8.87	8.44	8.54	2825171
2025-03-12	8.67	8.73	8.51	8.53	2158624
2025-03-13	8.49	8.57	8.40	8.53	1691459
2025-03-14	8.64	8.86	8.61	8.81	2055910
2025-03-17	8.75	9.18	8.73	9.14	2423965
2025-03-18	9.05	9.17	8.95	9.07	2396663
2025-03-19	9.08	9.33	8.97	9.18	3523128
2025-03-20	9.07	9.38	9.01	9.31	2245146
2025-03-21	9.27	9.37	9.15	9.35	7072225
2025-03-24	9.49	9.72	9.43	9.70	2106068
2025-03-25	9.78	9.89	9.72	9.85	2151201
2025-03-26	9.94	9.99	9.59	9.71	2161962
2025-03-27	9.57	9.69	9.45	9.50	1839372
2025-03-28	9.55	9.55	9.11	9.18	1761404
2025-03-31	9.01	9.20	8.86	9.17	2620202
2025-04-01	9.14	9.25	9.03	9.22	1689085
2025-04-02	9.00	9.30	8.98	9.09	2370958
2025-04-03	8.67	8.79	8.47	8.59	5638968
2025-04-04	8.17	8.30	7.68	7.79	3475966
2025-04-07	7.44	8.03	7.24	7.50	3353190
2025-04-08	8.05	8.30	7.66	7.80	3857048
2025-04-09	7.77	8.65	7.49	8.47	4018530
2025-04-10	8.25	8.35	7.91	8.12	3399219
2025-04-11	8.13	8.42	8.01	8.32	2419139
2025-04-14	8.50	8.62	8.34	8.55	3924451
2025-04-15	8.53	8.68	8.44	8.49	2414976
2025-04-16	8.46	8.53	8.29	8.42	2676882
2025-04-17	8.46	8.48	8.33	8.46	2216119
2025-04-21	8.33	8.47	8.12	8.26	3635403
2025-04-22	8.43	8.67	8.36	8.62	2623228
2025-04-23	8.88	9.05	8.67	8.74	2526860
2025-04-24	8.77	9.01	8.70	8.93	2491730
2025-04-25	8.88	9.04	8.88	9.03	1674847
2025-04-28	9.04	9.10	8.89	9.03	1577066
2025-04-29	8.98	9.19	8.91	9.17	2291785
2025-04-30	9.00	9.09	8.85	9.06	2944113
2025-05-01	9.13	9.13	9.00	9.02	3937737
2025-05-02	9.19	9.56	9.05	9.36	3918518
2025-05-05	9.34	9.52	9.30	9.41	1891790
2025-05-06	9.27	9.52	9.22	9.49	3893083
2025-05-07	9.84	9.84	9.07	9.31	4642501
2025-05-08	9.45	9.55	9.22	9.23	2492419
2025-05-09	9.24	9.32	9.15	9.17	1536684
2025-05-12	9.47	9.54	9.27	9.29	2257982
2025-05-13	9.33	9.42	9.28	9.34	1874207
2025-05-14	9.33	9.36	9.19	9.21	2047244
2025-05-15	9.20	9.25	9.10	9.17	1775804
2025-05-16	9.14	9.28	9.13	9.21	1758331
2025-05-19	9.35	10.09	9.24	10.03	5682088
2025-05-20	9.96	10.03	9.64	9.74	4278164
2025-05-21	9.65	9.76	9.48	9.50	2552459
2025-05-22	9.49	9.59	9.40	9.49	2051266
2025-05-23	9.26	9.44	9.23	9.33	2672182
2025-05-27	9.41	9.56	9.32	9.51	1897089
2025-05-28	9.50	9.52	9.21	9.26	2494005
2025-05-29	9.26	9.33	9.14	9.31	1814186
2025-05-30	9.24	9.40	9.18	9.28	2400085
2025-06-02	9.24	9.32	9.15	9.29	1625846
2025-06-03	9.30	9.39	9.17	9.28	2243732
2025-06-04	9.27	9.36	9.17	9.33	2682645
2025-06-05	9.35	9.60	9.35	9.55	3096333
2025-06-06	9.68	9.73	9.50	9.64	2256546
2025-06-09	9.73	9.80	9.56	9.78	3895585
2025-06-10	9.76	9.85	9.68	9.75	2472537
2025-06-11	9.77	9.87	9.67	9.77	2597979
2025-06-12	9.72	9.86	9.67	9.83	1234726
2025-06-13	9.70	9.70	9.39	9.45	1926677
2025-06-16	9.49	9.69	9.49	9.65	2143327
2025-06-17	9.56	9.70	9.56	9.59	2054329
2025-06-18	9.59	9.70	9.47	9.57	3749497
2025-06-20	9.69	9.85	9.40	9.43	4239740
2025-06-23	9.40	9.42	9.13	9.37	2379541
2025-06-24	9.50	9.57	9.43	9.55	1787925
2025-06-25	9.59	9.93	9.47	9.81	2980283
2025-06-26	9.81	10.00	9.78	9.96	1206799
2025-06-27	9.98	10.14	9.90	10.10	16844089
2025-06-30	10.15	10.41	10.09	10.23	4490136

Explore More About BGC

Coins representing dividend payouts and trends

BGC Dividend History

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

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

BGC Stock Split History

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

Graph showing historical stock prices and market trends

BGC Historical Prices

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

Web Analytics