BV Historical Prices

Summary

Key Stock Metrics

11.81

(April 7, 2025)

52-Week Low

18.89

(November 11, 2024)

52-Week High

23.42

(July 30, 2018)

All-Time High

15.48

(July 11, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2012-02-24	16.00	17.16	15.67	16.51	8617152
2012-02-27	16.75	17.00	16.00	16.84	885901
2012-02-28	16.89	17.06	16.14	16.75	367779
2012-02-29	16.80	16.90	16.25	16.60	190347
2012-03-01	16.48	17.02	16.38	16.87	269894
2012-03-02	17.00	17.39	16.71	16.72	411023
2012-03-05	17.07	17.07	15.36	15.84	440275
2012-03-06	15.51	15.75	15.18	15.49	239678
2012-03-07	15.69	15.69	15.22	15.37	141574
2012-03-08	15.26	15.57	15.25	15.43	793131
2012-03-09	15.45	15.86	15.25	15.71	241411
2012-03-12	15.26	16.65	15.10	16.57	185550
2012-03-13	16.58	18.20	16.51	17.98	338106
2012-03-14	17.98	18.25	17.55	18.14	156915
2012-03-15	18.26	19.19	18.26	18.50	305741
2012-03-16	18.57	18.80	18.28	18.44	275821
2012-03-19	18.40	18.72	18.00	18.40	141460
2012-03-20	18.17	18.49	17.97	18.00	105226
2012-03-21	18.09	18.50	18.00	18.23	137571
2012-03-22	18.01	18.44	18.01	18.11	51375
2012-03-23	18.20	18.25	18.00	18.09	33530
2012-03-26	18.34	18.74	18.00	18.60	195504
2012-03-27	18.70	20.40	18.52	19.73	259670
2012-03-28	19.87	20.48	19.64	19.77	311079
2012-03-29	19.69	20.00	19.15	19.58	263878
2012-03-30	19.77	20.00	19.25	19.87	1455297
2012-04-02	19.85	19.88	19.33	19.40	151094
2012-04-03	19.46	19.73	19.21	19.27	102311
2012-04-04	19.30	19.57	18.50	18.67	689345
2012-04-05	18.28	18.69	18.00	18.10	378425
2012-04-09	18.00	18.75	17.71	18.08	449772
2012-04-10	18.03	18.81	17.57	17.64	305891
2012-04-11	17.77	19.03	17.42	18.25	269583
2012-04-12	18.34	19.25	18.34	19.04	120753
2012-04-13	19.02	19.13	18.53	18.96	95949
2012-04-16	18.99	19.66	18.70	19.15	144409
2012-04-17	19.42	20.48	18.87	20.30	280435
2012-04-18	20.24	21.10	19.31	20.14	326315
2012-04-19	20.25	20.34	19.79	19.84	199844
2012-04-20	20.24	20.24	19.84	20.02	110476
2012-04-23	19.79	20.15	19.02	19.75	93467
2012-04-24	19.81	20.06	19.61	19.67	157563
2012-04-25	20.03	20.03	19.16	19.61	100201
2012-04-26	19.65	19.80	19.34	19.68	99765
2012-04-27	19.88	20.55	19.66	20.00	180085
2012-04-30	20.00	20.00	18.93	19.81	202954
2012-05-01	19.70	19.98	19.05	19.18	130311
2012-05-02	19.06	19.39	18.71	19.22	59361
2012-05-03	19.27	19.51	18.29	18.52	116116
2012-05-04	18.39	19.16	18.06	18.93	204358
2012-05-07	18.91	19.03	18.57	18.64	115811
2012-05-08	18.51	18.74	17.65	17.71	204677
2012-05-09	17.65	18.02	17.01	17.29	244678
2012-05-10	17.43	17.89	17.13	17.65	112438
2012-05-11	17.53	17.53	16.85	16.85	179018
2012-05-14	16.67	16.97	16.34	16.39	123319
2012-05-15	16.36	16.66	15.50	16.16	292476
2012-05-16	16.15	16.60	15.96	15.99	114984
2012-05-17	16.07	16.92	16.02	16.03	162778
2012-05-18	16.05	16.23	14.91	15.10	270619
2012-05-21	15.17	15.53	14.48	15.16	273607
2012-05-22	15.10	15.41	14.76	15.29	157450
2012-05-23	15.12	15.21	14.63	15.12	135603
2012-05-24	15.12	15.44	14.50	15.12	70671
2012-05-25	15.20	16.55	15.07	16.19	666215
2012-05-29	16.67	16.67	15.92	16.51	242456
2012-05-30	16.44	16.66	15.99	16.60	111450
2012-05-31	16.56	17.31	16.56	17.29	320910
2012-06-01	16.93	17.50	16.00	16.72	199758
2012-06-04	16.73	17.03	16.34	16.50	246292
2012-06-05	16.46	16.72	15.97	16.07	176802
2012-06-06	16.26	16.75	15.97	16.36	149623
2012-06-07	16.56	16.81	15.81	16.21	215016
2012-06-08	16.34	16.51	16.14	16.44	303071
2012-06-11	16.61	16.76	16.26	16.55	248105
2012-06-12	16.63	17.43	16.56	17.20	442318
2012-06-13	17.09	17.63	16.70	17.01	339239
2012-06-14	17.00	17.46	16.80	17.21	189346
2012-06-15	17.35	19.00	17.35	18.85	253185
2012-06-18	18.79	19.41	18.60	19.25	244283
2012-06-19	19.27	20.20	19.22	19.71	215454
2012-06-20	19.67	20.09	19.53	19.80	123237
2012-06-21	19.91	19.95	19.03	19.43	84630
2012-06-22	19.51	19.51	18.81	19.17	411510
2012-06-25	19.09	19.64	18.19	18.41	165639
2012-06-26	18.61	19.84	17.65	18.50	175133
2012-06-27	18.59	18.89	18.45	18.62	170192
2012-06-28	18.31	18.31	17.63	17.78	312981
2012-06-29	18.20	18.27	17.38	18.20	161623
2012-07-02	18.56	18.77	18.03	18.55	220360
2012-07-03	18.88	18.88	18.26	18.42	62320
2012-07-05	18.40	18.73	17.95	18.64	88090
2012-07-06	18.35	18.35	17.48	17.97	76373
2012-07-09	17.84	18.32	17.29	17.53	135852
2012-07-10	17.55	17.73	16.76	16.91	153794
2012-07-11	16.94	17.11	16.21	16.56	108921
2012-07-12	16.49	16.49	15.50	16.29	189017
2012-07-13	16.28	16.28	15.65	16.20	99363
2012-07-16	16.13	16.21	15.71	15.89	152297
2012-07-17	15.96	16.17	15.38	15.55	307259
2012-07-18	16.40	16.75	16.10	16.25	3966506
2012-07-19	16.25	17.44	16.07	17.04	1050650
2012-07-20	16.91	17.00	15.81	16.31	349546
2012-07-23	15.94	16.43	15.42	16.22	165131
2012-07-24	16.22	16.44	16.15	16.33	349786
2012-07-25	16.39	16.48	15.75	15.89	154790
2012-07-26	16.16	16.44	15.55	15.88	153216
2012-07-27	15.92	16.15	15.25	16.00	431288
2012-07-30	15.98	15.98	15.34	15.74	261410
2012-07-31	15.65	15.89	15.45	15.50	258236
2012-08-01	15.53	15.63	14.75	14.90	351319
2012-08-02	14.76	14.76	14.02	14.27	440092
2012-08-03	14.43	15.41	14.30	15.07	491091
2012-08-06	15.21	15.98	15.04	15.98	187202
2012-08-07	15.99	16.09	15.53	16.01	329253
2012-08-08	15.95	16.24	15.79	16.22	218495
2012-08-09	16.12	16.59	16.12	16.51	121403
2012-08-10	16.39	16.59	14.84	16.43	81929
2012-08-13	16.43	16.43	16.10	16.17	104891
2012-08-14	16.14	16.17	14.99	15.05	248703
2012-08-15	15.01	15.49	14.97	15.04	334298
2012-08-16	15.08	15.29	14.51	14.97	384330
2012-08-17	14.92	14.92	13.94	14.26	426117
2012-08-20	14.14	14.34	13.70	13.84	1102324
2012-08-21	13.81	14.03	13.55	13.73	951903
2012-08-22	13.00	13.77	12.96	13.59	1875759
2012-08-23	13.60	14.20	13.25	13.95	546075
2012-08-24	13.83	15.00	13.47	14.85	692627
2012-08-27	14.83	14.92	14.29	14.44	588021
2012-08-28	14.35	14.50	14.13	14.44	354037
2012-08-29	14.45	14.57	14.25	14.27	158191
2012-08-30	14.21	14.39	14.19	14.35	264790
2012-08-31	14.35	14.96	14.26	14.84	387630
2012-09-04	14.60	15.20	14.57	14.94	1004822
2012-09-05	14.88	15.07	14.44	14.63	1155979
2012-09-06	14.70	15.20	14.70	15.11	999830
2012-09-07	15.88	16.00	15.20	15.30	1369509
2012-09-10	15.25	15.50	15.05	15.13	552200
2012-09-11	14.45	14.77	14.13	14.45	968215
2012-09-12	14.28	14.59	14.16	14.28	315849
2012-09-13	14.20	14.92	14.18	14.59	761692
2012-09-14	14.67	14.67	14.36	14.45	1479269
2012-09-17	14.41	14.56	14.07	14.40	306164
2012-09-18	14.35	14.80	14.35	14.73	478301
2012-09-19	14.65	14.80	14.50	14.63	781747
2012-09-20	14.44	14.73	14.42	14.50	367019
2012-09-21	14.60	14.75	14.34	14.72	681773
2012-09-24	14.50	15.00	14.09	14.96	645994
2012-09-25	15.00	15.45	14.81	15.20	1254531
2012-09-26	14.88	15.33	14.83	14.93	395845
2012-09-27	15.00	15.19	14.99	15.10	462136
2012-09-28	14.77	15.29	14.77	15.15	460169
2012-10-01	14.78	15.65	14.29	15.56	825169
2012-10-02	15.61	15.74	15.38	15.72	596610
2012-10-03	15.68	15.75	15.51	15.63	691591
2012-10-04	15.64	15.86	15.56	15.86	822113
2012-10-05	15.89	15.99	15.43	15.75	576361
2012-10-08	15.65	15.90	15.65	15.78	533905
2012-10-09	15.68	15.68	15.27	15.53	358398
2012-10-10	15.55	15.56	15.32	15.47	423580
2012-10-11	15.54	15.86	15.47	15.49	236300
2012-10-12	15.45	15.49	14.89	14.98	284930
2012-10-15	14.99	14.99	14.79	14.89	175099
2012-10-16	14.98	15.04	14.73	14.75	468173
2012-10-17	14.85	14.87	14.35	14.46	381060
2012-10-18	14.49	14.63	14.30	14.52	258026
2012-10-19	14.52	14.52	13.78	13.96	476673
2012-10-22	13.97	14.04	13.57	13.77	273998
2012-10-23	13.69	13.75	13.55	13.65	196189
2012-10-24	13.63	13.99	13.01	13.16	320666
2012-10-25	13.33	13.51	12.79	12.93	222934
2012-10-26	12.98	13.09	12.33	12.77	292289
2012-10-31	12.75	13.09	12.51	12.76	518860
2012-11-01	12.80	12.94	12.52	12.87	393033
2012-11-02	12.91	12.96	12.60	12.60	288135
2012-11-05	12.64	12.65	12.33	12.54	182060
2012-11-06	12.54	12.70	10.75	10.87	1545195
2012-11-07	10.89	10.89	9.95	10.15	1328256
2012-11-08	10.17	10.29	9.95	10.08	531025
2012-11-09	10.00	10.24	9.86	10.10	648963
2012-11-12	10.13	10.31	10.02	10.21	391519
2012-11-13	10.16	10.27	10.08	10.18	331530
2012-11-14	10.21	10.34	10.16	10.32	606161
2012-11-15	10.36	10.88	10.32	10.64	1360979
2012-11-16	10.66	10.82	10.58	10.70	445066
2012-11-19	10.78	10.90	10.56	10.84	489238
2012-11-20	10.79	11.04	10.60	10.68	378854
2012-11-21	10.66	10.78	10.45	10.56	575665
2012-11-23	10.62	10.72	10.31	10.44	184063
2012-11-26	10.49	10.85	10.36	10.44	507872
2012-11-27	10.43	10.59	9.29	9.46	2131893
2012-11-28	9.36	10.21	9.36	9.97	1506203
2012-11-29	9.98	10.06	9.72	9.85	1190830
2012-11-30	9.72	9.96	9.64	9.78	2598413
2012-12-03	9.79	9.89	9.56	9.66	656298
2012-12-04	9.65	9.65	9.33	9.46	1014885
2012-12-05	9.48	9.49	9.17	9.23	586394
2012-12-06	9.26	9.29	8.81	8.86	550785
2012-12-07	8.92	9.27	8.90	9.03	713243
2012-12-10	9.02	9.03	8.65	8.80	588236
2012-12-11	8.83	9.53	8.74	9.23	539829
2012-12-12	9.20	9.25	9.00	9.10	488539
2012-12-13	9.07	9.20	8.91	9.08	270666
2012-12-14	9.45	9.94	9.42	9.52	819075
2012-12-17	9.52	9.84	9.11	9.33	871727
2012-12-18	9.35	9.48	9.25	9.39	636949
2012-12-19	9.37	9.42	9.21	9.30	400189
2012-12-20	9.33	9.43	9.16	9.39	373779
2012-12-21	9.30	9.49	9.18	9.45	586750
2012-12-24	9.44	9.44	9.22	9.27	124680
2012-12-26	9.26	9.43	9.04	9.19	242303
2012-12-27	9.22	9.22	8.95	9.08	308461
2012-12-28	9.03	9.15	8.91	9.06	278596
2012-12-31	9.03	9.49	8.98	9.35	566290
2013-01-02	9.50	9.98	9.48	9.83	533536
2013-01-03	9.53	9.75	8.84	8.99	789532
2013-01-04	9.00	9.12	8.83	8.90	171478
2013-01-07	8.88	9.10	8.65	8.99	934466
2013-01-08	8.94	8.99	8.62	8.86	827709
2013-01-09	8.87	9.02	8.80	8.90	580078
2013-01-10	9.00	9.00	7.48	7.49	1861059
2013-01-11	7.49	7.52	6.50	6.65	6208621
2013-01-14	6.71	6.88	6.48	6.61	1687856
2013-01-15	6.40	7.05	6.37	6.82	4366243
2013-01-16	6.93	6.97	6.64	6.78	2148142
2013-01-17	6.85	7.27	6.80	7.19	2899173
2013-01-18	7.30	7.52	6.98	7.22	2087340
2013-01-22	7.26	7.41	7.21	7.40	674758
2013-01-23	7.38	7.49	7.22	7.34	1175331
2013-01-24	7.33	7.83	7.20	7.46	881774
2013-01-25	7.53	7.86	7.40	7.77	785796
2013-01-28	7.79	8.07	7.73	7.93	1128349
2013-01-29	7.92	7.92	7.62	7.76	590819
2013-01-30	7.73	7.78	7.45	7.55	559239
2013-01-31	7.52	7.81	7.35	7.73	274732
2013-02-01	7.81	7.86	7.58	7.84	527082
2013-02-04	7.79	7.95	7.29	7.42	1045973
2013-02-05	7.45	7.57	7.28	7.45	245174
2013-02-06	7.45	7.57	7.28	7.50	347308
2013-02-07	7.53	7.56	7.26	7.36	303486
2013-02-08	7.37	7.47	7.37	7.42	201813
2013-02-11	7.45	7.56	7.30	7.39	407194
2013-02-12	7.37	7.45	7.30	7.32	610246
2013-02-13	7.33	7.47	7.25	7.33	477950
2013-02-14	7.38	7.53	7.21	7.45	445634
2013-02-15	7.49	7.55	7.36	7.49	440357
2013-02-19	7.50	7.53	7.36	7.49	527375
2013-02-20	7.47	7.47	7.25	7.32	698144
2013-02-21	7.35	7.35	6.64	6.74	1343709
2013-02-22	7.22	7.43	6.63	6.66	1102936
2013-02-25	6.55	6.92	6.54	6.57	668893
2013-02-26	6.59	6.76	6.48	6.55	364179
2013-02-27	6.52	6.64	6.37	6.54	426234
2013-02-28	6.52	7.18	6.52	7.00	558972
2013-03-01	7.05	7.28	6.85	7.12	520456
2013-03-04	7.06	7.06	6.75	6.80	644007
2013-03-05	6.85	7.00	6.60	6.70	505117
2013-03-06	6.76	6.93	6.72	6.85	489552
2013-03-07	6.83	7.04	6.75	6.89	236708
2013-03-08	6.97	6.98	6.69	6.75	330393
2013-03-11	6.73	7.12	6.72	7.01	511101
2013-03-12	7.01	7.08	6.84	6.94	341659
2013-03-13	6.95	6.95	6.75	6.86	214950
2013-03-14	6.90	7.67	6.84	7.50	1330019
2013-03-15	7.50	7.99	7.40	7.96	1073471
2013-03-18	7.82	7.83	7.50	7.68	1096575
2013-03-19	7.69	7.91	7.46	7.91	759798
2013-03-20	7.91	8.09	7.59	8.07	855745
2013-03-21	8.04	8.31	7.67	7.77	1361676
2013-03-22	7.77	7.81	7.36	7.48	783297
2013-03-25	7.53	7.53	7.10	7.37	381282
2013-03-26	7.44	7.44	7.04	7.22	383993
2013-03-27	7.19	7.19	6.95	7.08	550223
2013-03-28	7.06	7.35	6.96	7.32	390380
2013-04-01	7.35	7.57	7.05	7.20	660627
2013-04-02	7.25	7.40	7.20	7.21	444864
2013-04-03	7.21	7.23	7.00	7.11	666749
2013-04-04	7.14	7.32	6.98	7.28	380475
2013-04-05	7.16	7.29	7.08	7.18	182922
2013-04-08	7.18	7.27	7.04	7.11	325368
2013-04-09	7.11	7.15	6.93	6.94	393090
2013-04-10	6.95	7.02	6.75	6.90	737350
2013-04-11	6.91	7.00	6.74	6.81	577337
2013-04-12	6.80	6.99	6.69	6.94	493172
2013-04-15	6.92	7.11	6.82	6.86	489399
2013-04-16	6.94	7.00	6.81	6.98	360160
2013-04-17	6.94	6.94	6.71	6.81	272685
2013-04-18	6.86	6.97	6.60	6.69	353115
2013-04-19	6.71	6.79	6.55	6.69	380623
2013-04-22	6.72	6.73	6.45	6.55	340137
2013-04-23	6.57	6.89	6.54	6.80	368665
2013-04-24	6.77	7.00	6.70	6.99	590538
2013-04-25	7.00	7.08	6.87	6.93	249561
2013-04-26	6.92	7.16	6.87	7.14	377391
2013-04-29	7.20	7.24	6.94	6.95	290509
2013-04-30	6.92	7.25	6.83	7.25	1112171
2013-05-01	7.20	7.24	7.08	7.15	278710
2013-05-02	7.21	7.32	7.06	7.25	841512
2013-05-03	7.35	7.45	7.17	7.31	570073
2013-05-06	7.28	8.06	7.16	7.49	715052
2013-05-07	7.48	7.48	7.17	7.36	175172
2013-05-08	7.31	7.52	7.27	7.48	224796
2013-05-09	7.49	7.66	7.42	7.52	250336
2013-05-10	7.54	7.60	7.44	7.60	203049
2013-05-13	7.57	7.62	7.34	7.43	383944
2013-05-14	7.41	7.51	7.30	7.45	548502
2013-05-15	7.40	7.70	7.40	7.52	576014
2013-05-16	7.49	7.68	7.42	7.66	611447
2013-05-17	7.70	7.85	7.58	7.77	437278
2013-05-20	7.82	7.85	7.45	7.48	789745
2013-05-21	7.48	7.72	7.43	7.50	290789
2013-05-22	7.54	7.54	7.02	7.05	406319
2013-05-23	6.97	7.15	6.83	7.08	176504
2013-05-24	7.09	7.23	6.97	7.20	180126
2013-05-28	7.29	7.37	7.15	7.22	180490
2013-05-29	7.22	7.41	7.15	7.39	597578
2013-05-30	7.40	7.55	7.32	7.49	779758
2013-05-31	7.49	7.55	7.40	7.49	154660
2013-06-03	7.53	7.75	7.46	7.74	909708
2013-06-04	7.75	7.93	7.61	7.93	1525088
2013-06-05	8.00	8.40	7.77	8.02	2376187
2013-06-06	8.05	9.51	8.00	9.22	1954108
2013-06-07	9.06	9.66	8.73	9.51	1831418
2013-06-10	9.37	9.93	9.25	9.65	1164125
2013-06-11	9.49	9.92	9.48	9.61	1051093
2013-06-12	9.65	9.80	9.14	9.34	558009
2013-06-13	9.29	9.49	9.14	9.30	320896
2013-06-14	9.30	9.52	9.19	9.28	364146
2013-06-17	9.37	9.59	9.23	9.47	656854
2013-06-18	9.50	9.62	9.27	9.50	618383
2013-06-19	9.48	9.62	9.34	9.47	617352
2013-06-20	9.41	9.58	8.98	9.02	521655
2013-06-21	9.07	9.14	8.94	9.05	542932
2013-06-24	8.98	9.13	8.45	9.01	937404
2013-06-25	9.05	9.25	8.95	9.10	674690
2013-06-26	9.11	9.25	8.80	9.09	930850
2013-06-27	9.10	9.44	8.99	9.39	779431
2013-06-28	9.34	9.58	9.23	9.43	6040456
2013-07-01	9.42	9.52	9.10	9.25	498543
2013-07-02	9.22	9.22	8.90	8.96	500294
2013-07-03	8.92	9.05	8.80	8.88	161173
2013-07-05	8.91	9.25	8.86	9.23	248629
2013-07-08	9.27	9.43	9.06	9.20	536650
2013-07-09	9.22	9.34	9.14	9.33	299465
2013-07-10	9.30	9.73	9.30	9.70	483577
2013-07-11	9.81	10.02	9.76	9.80	833233
2013-07-12	9.82	9.88	9.72	9.81	572015
2013-07-15	9.83	10.36	9.78	10.28	1055098
2013-07-16	10.30	10.64	10.30	10.36	494257
2013-07-17	10.41	10.64	10.31	10.49	401136
2013-07-18	10.54	10.70	10.41	10.44	370744
2013-07-19	10.38	10.47	10.21	10.38	196643
2013-07-22	10.36	10.63	10.34	10.61	287779
2013-07-23	10.68	10.73	10.46	10.60	450381
2013-07-24	10.68	10.93	10.62	10.91	577173
2013-07-25	10.94	10.99	10.75	10.89	262763
2013-07-26	10.82	10.84	10.66	10.80	347717
2013-07-29	10.76	10.78	10.46	10.58	532611
2013-07-30	10.56	10.72	10.45	10.51	202270
2013-07-31	10.52	10.64	10.41	10.48	456820
2013-08-01	10.52	10.64	10.41	10.63	389360
2013-08-02	10.57	11.42	10.56	11.36	959756
2013-08-05	11.32	11.50	11.09	11.37	437650
2013-08-06	11.37	11.37	10.99	11.13	247648
2013-08-07	11.06	11.31	10.86	11.02	367590
2013-08-08	11.07	11.08	10.54	11.01	459273
2013-08-09	10.96	11.08	10.74	10.77	290099
2013-08-12	10.72	10.83	10.43	10.82	328866
2013-08-13	10.80	10.91	10.53	10.62	321904
2013-08-14	10.65	10.69	10.47	10.56	161404
2013-08-15	10.66	11.26	10.57	10.82	775700
2013-08-16	10.78	10.91	10.60	10.88	282013
2013-08-19	10.90	10.95	10.24	10.28	655788
2013-08-20	10.31	10.50	10.15	10.26	256751
2013-08-21	10.26	10.71	10.18	10.71	195940
2013-08-22	10.72	11.10	10.58	10.98	223965
2013-08-23	10.97	11.23	10.73	10.94	212946
2013-08-26	10.99	11.27	10.86	11.03	219689
2013-08-27	10.94	11.35	10.84	10.99	391525
2013-08-28	10.96	10.96	10.59	10.74	331681
2013-08-29	10.69	10.81	10.62	10.77	365531
2013-08-30	10.75	10.85	10.56	10.70	369034
2013-09-03	10.36	11.21	10.35	10.97	478700
2013-09-04	11.00	11.33	10.98	11.23	639050
2013-09-05	10.27	10.28	9.21	9.32	4238519
2013-09-06	9.40	9.58	9.15	9.29	1216149
2013-09-09	9.32	9.54	9.25	9.41	914595
2013-09-10	9.42	9.45	9.05	9.10	828983
2013-09-11	9.06	9.12	8.74	8.97	1046124
2013-09-12	8.94	9.24	8.89	9.13	530427
2013-09-13	9.17	9.25	9.07	9.19	302901
2013-09-16	9.26	9.32	9.09	9.16	532276
2013-09-17	9.15	9.43	9.15	9.36	320761
2013-09-18	9.34	9.63	9.29	9.62	458865
2013-09-19	9.63	9.85	9.60	9.68	362353
2013-09-20	9.74	9.91	9.72	9.84	906962
2013-09-23	9.80	9.96	9.75	9.83	549026
2013-09-24	9.81	9.84	9.48	9.64	642036
2013-09-25	9.63	9.76	9.43	9.57	331763
2013-09-26	9.56	9.62	9.32	9.47	275555
2013-09-27	9.41	9.44	9.28	9.30	298111
2013-09-30	9.19	9.29	8.93	9.07	444292
2013-10-01	9.11	9.69	9.02	9.66	483852
2013-10-02	9.59	9.95	9.59	9.75	998850
2013-10-03	9.76	9.87	9.46	9.72	552419
2013-10-04	9.70	10.02	9.70	9.90	418244
2013-10-07	9.81	10.01	9.63	9.91	345354
2013-10-08	9.88	9.95	9.44	9.48	488373
2013-10-09	9.48	9.50	9.05	9.33	313239
2013-10-10	9.42	9.90	9.33	9.89	322784
2013-10-11	9.83	10.54	9.68	10.52	595114
2013-10-14	10.42	10.46	10.03	10.29	347232
2013-10-15	10.25	10.30	9.86	9.89	401127
2013-10-16	9.96	10.27	9.89	10.22	273658
2013-10-17	10.16	10.39	10.11	10.30	355207
2013-10-18	10.43	10.43	10.16	10.25	429774
2013-10-21	10.27	10.41	9.81	10.08	423038
2013-10-22	10.14	10.28	9.97	10.24	253386
2013-10-23	10.20	10.20	9.93	10.09	271141
2013-10-24	10.10	10.14	9.82	10.08	320357
2013-10-25	10.13	10.22	9.96	10.01	305527
2013-10-28	10.00	10.01	9.60	9.70	298968
2013-10-29	9.72	9.80	9.52	9.64	282933
2013-10-30	9.60	9.92	9.56	9.72	236852
2013-10-31	9.68	9.69	9.33	9.38	423762
2013-11-01	9.40	9.49	9.15	9.31	377531
2013-11-04	9.39	9.44	8.92	9.05	441135
2013-11-05	9.03	9.12	8.82	8.96	190307
2013-11-06	9.00	9.00	8.80	8.93	247872
2013-11-07	8.95	9.12	8.70	9.00	278760
2013-11-08	8.99	9.23	8.78	8.99	267597
2013-11-11	8.99	9.30	8.81	9.06	286750
2013-11-12	9.00	9.17	8.90	8.94	172501
2013-11-13	8.88	9.29	8.78	9.29	241204
2013-11-14	9.30	9.37	8.84	8.98	223239
2013-11-15	9.02	9.32	8.93	9.19	281275
2013-11-18	9.20	9.54	9.05	9.15	321110
2013-11-19	9.15	9.28	8.98	9.09	148283
2013-11-20	9.08	9.16	8.73	8.89	493727
2013-11-21	8.14	8.14	7.35	7.38	3408391
2013-11-22	7.40	7.81	7.38	7.56	1137458
2013-11-25	7.55	7.75	7.40	7.66	1187439
2013-11-26	7.66	7.92	7.53	7.92	806459
2013-11-27	7.92	8.13	7.78	7.92	688204
2013-11-29	7.96	8.11	7.85	7.90	449242
2013-12-02	7.90	7.96	7.68	7.71	622280
2013-12-03	7.68	7.73	7.55	7.62	776269
2013-12-04	7.58	7.65	7.44	7.44	457551
2013-12-05	7.47	7.68	7.41	7.53	773118
2013-12-06	7.61	7.63	7.23	7.43	587656
2013-12-09	7.38	7.50	7.10	7.50	529306
2013-12-10	7.47	7.64	7.30	7.46	438895
2013-12-11	7.45	7.59	7.15	7.28	957281
2013-12-12	7.24	7.28	6.96	7.05	901486
2013-12-13	7.09	7.27	7.01	7.21	341902
2013-12-16	7.22	7.29	7.10	7.18	472375
2013-12-17	7.14	7.42	7.08	7.36	651974
2013-12-18	7.36	7.55	7.29	7.40	516686
2013-12-19	7.40	7.43	7.19	7.33	556669
2013-12-20	7.30	7.77	7.11	7.64	1540369
2013-12-23	7.66	7.66	7.40	7.48	855388
2013-12-24	7.51	7.80	7.40	7.77	774686
2013-12-26	7.76	7.90	7.68	7.76	359705
2013-12-27	7.79	8.11	7.73	8.01	547231
2013-12-30	8.01	8.01	7.76	7.83	482012
2013-12-31	7.82	7.97	7.74	7.92	433019
2014-01-02	7.89	7.90	7.74	7.77	478824
2014-01-03	7.70	7.91	7.68	7.85	446333
2014-01-06	7.80	7.98	7.57	7.91	413575
2014-01-07	7.97	8.28	7.92	8.13	734578
2014-01-08	8.15	8.32	7.96	8.05	549096
2014-01-09	8.00	8.27	7.86	8.25	677242
2014-01-10	7.00	7.30	6.94	7.04	2803188
2014-01-13	7.09	7.35	6.98	7.20	1079011
2014-01-14	7.20	7.69	7.17	7.66	1738707
2014-01-15	7.68	7.85	7.64	7.81	991895
2014-01-16	7.78	8.05	7.69	7.85	930120
2014-01-17	7.82	7.95	7.74	7.81	473623
2014-01-21	7.86	7.86	7.56	7.59	490670
2014-01-22	7.57	7.62	7.46	7.51	341619
2014-01-24	7.51	7.55	7.13	7.27	594663
2014-01-27	7.27	7.28	6.99	7.09	544724
2014-01-28	7.08	7.15	7.03	7.12	375914
2014-01-29	7.09	7.09	7.00	7.06	445941
2014-01-30	7.09	7.42	7.09	7.31	363222
2014-01-31	7.21	7.29	7.19	7.25	353322
2014-02-03	7.26	7.34	7.02	7.10	512445
2014-02-04	7.12	7.28	7.12	7.22	359598
2014-02-05	7.22	7.22	7.00	7.02	438199
2014-02-06	7.03	7.21	6.96	7.09	608864
2014-02-07	7.11	7.18	7.03	7.10	280688
2014-02-10	7.10	7.14	6.91	7.14	232760
2014-02-11	7.17	7.38	7.17	7.33	376933
2014-02-12	7.38	7.56	7.14	7.17	452829
2014-02-13	7.09	7.13	6.89	7.00	763172
2014-02-14	6.97	7.07	6.89	7.00	305499
2014-02-18	7.04	7.73	7.00	7.64	887897
2014-02-19	7.61	7.72	7.29	7.33	402125
2014-02-20	7.33	7.36	7.16	7.26	359740
2014-02-21	7.31	7.47	7.12	7.32	437163
2014-02-24	7.30	7.46	7.16	7.34	339351
2014-02-25	7.35	7.55	7.09	7.13	424709
2014-02-26	7.16	7.40	7.11	7.28	281794
2014-02-27	7.25	7.32	6.95	6.99	412037
2014-02-28	7.01	7.06	6.73	6.76	1248319
2014-03-03	6.66	6.79	6.47	6.65	762986
2014-03-04	6.74	6.94	6.73	6.79	1015868
2014-03-05	7.52	8.21	7.45	8.13	2460171
2014-03-06	8.08	8.30	8.01	8.10	765948
2014-03-07	8.25	8.25	7.65	8.10	634460
2014-03-10	8.04	8.19	7.73	7.93	367769
2014-03-11	7.97	7.97	7.76	7.91	360152
2014-03-12	7.89	8.24	7.67	8.22	433263
2014-03-13	8.21	8.46	8.19	8.25	623463
2014-03-14	8.20	8.63	8.13	8.49	532835
2014-03-17	8.50	8.69	8.24	8.33	450569
2014-03-18	8.37	8.73	8.37	8.60	318519
2014-03-19	8.55	8.72	8.38	8.44	305042
2014-03-20	8.43	8.47	8.22	8.32	158248
2014-03-21	8.35	8.50	8.21	8.29	398203
2014-03-24	8.29	8.51	7.71	7.82	719708
2014-03-25	7.87	8.04	7.72	7.86	341656
2014-03-26	7.95	8.03	7.60	7.63	364359
2014-03-27	7.60	7.65	7.38	7.44	557564
2014-03-28	7.43	7.56	7.27	7.34	398618
2014-03-31	7.38	7.46	7.23	7.30	605636
2014-04-01	7.29	7.69	7.29	7.60	800335
2014-04-02	7.60	7.66	7.43	7.62	285828
2014-04-03	7.58	7.64	7.35	7.38	372160
2014-04-04	7.40	7.40	6.96	7.08	887874
2014-04-07	7.05	7.21	6.86	7.02	792411
2014-04-08	7.01	7.14	6.79	7.12	735925
2014-04-09	7.48	7.77	7.32	7.76	1086852
2014-04-10	7.79	7.79	7.16	7.22	805272
2014-04-11	7.14	7.23	7.04	7.13	528057
2014-04-14	7.23	7.34	7.04	7.14	433494
2014-04-15	7.14	7.19	6.92	7.08	434580
2014-04-16	7.15	7.19	6.97	7.09	654149
2014-04-17	7.09	7.15	6.97	7.10	218549
2014-04-21	7.08	7.08	6.88	7.08	214945
2014-04-22	7.08	7.29	7.00	7.17	304493
2014-04-23	7.14	7.15	6.90	6.92	376430
2014-04-24	6.98	6.99	6.70	6.80	436707
2014-04-25	6.76	6.77	6.57	6.70	519641
2014-04-28	6.69	6.69	6.46	6.53	422589
2014-04-29	6.54	6.72	6.45	6.65	298388
2014-04-30	6.64	6.75	6.54	6.72	341169
2014-05-01	6.68	6.81	6.55	6.76	679791
2014-05-02	6.75	6.80	6.63	6.68	256998
2014-05-05	6.67	6.67	6.51	6.58	180657
2014-05-06	6.54	6.69	6.38	6.39	316535
2014-05-07	6.37	6.38	6.08	6.18	517304
2014-05-08	6.14	6.32	6.03	6.05	555935
2014-05-09	6.02	6.18	5.97	6.13	438985
2014-05-12	6.13	6.53	6.11	6.50	455089
2014-05-13	6.46	6.54	6.36	6.48	294322
2014-05-14	6.50	6.51	6.17	6.17	620078
2014-05-15	6.11	6.12	5.90	5.93	857558
2014-05-16	5.91	6.06	5.85	6.03	346944
2014-05-19	6.03	6.35	5.97	6.26	443730
2014-05-20	6.22	6.35	6.09	6.28	439445
2014-05-21	6.31	6.42	5.99	6.34	758853
2014-05-22	6.37	6.53	6.30	6.45	265974
2014-05-23	6.47	6.60	6.42	6.53	317949
2014-05-27	6.57	6.82	6.41	6.73	689088
2014-05-28	6.68	6.77	6.61	6.70	481200
2014-05-29	6.69	6.94	6.59	6.80	539385
2014-05-30	6.80	6.80	6.49	6.58	327404
2014-06-02	6.56	6.62	6.41	6.44	429910
2014-06-03	6.41	6.52	6.22	6.30	703133
2014-06-04	6.24	6.32	6.16	6.23	1845616
2014-06-05	6.51	7.11	6.51	7.07	1423372
2014-06-06	7.10	7.28	6.89	7.20	877980
2014-06-09	7.05	8.02	7.00	7.61	1286477
2014-06-10	7.55	7.80	7.48	7.53	546825
2014-06-11	7.33	7.41	7.11	7.40	1353454
2014-06-12	7.50	7.75	7.32	7.51	830490
2014-06-13	7.54	7.55	7.35	7.55	375331
2014-06-16	7.50	7.74	7.43	7.68	523038
2014-06-17	7.64	7.78	7.45	7.75	579842
2014-06-18	7.66	7.86	7.64	7.83	313054
2014-06-19	7.83	7.90	7.60	7.90	318100
2014-06-20	7.86	7.89	7.67	7.87	497834
2014-06-23	7.69	7.90	7.69	7.86	645858
2014-06-24	7.82	8.08	7.79	7.82	523502
2014-06-25	7.76	7.88	7.62	7.84	262183
2014-06-26	7.75	7.96	7.72	7.89	395597
2014-06-27	7.84	8.02	7.74	7.96	1229919
2014-06-30	7.92	8.02	7.76	7.89	540331
2014-07-01	7.96	8.05	7.88	7.98	800380
2014-07-02	7.93	8.10	7.93	8.01	341835
2014-07-03	8.09	8.12	7.96	8.08	252023
2014-07-07	8.19	8.21	7.84	7.89	571913
2014-07-08	7.88	7.94	7.50	7.75	651223
2014-07-09	7.78	7.91	7.67	7.81	362171
2014-07-10	7.54	7.82	7.49	7.68	361355
2014-07-11	7.68	7.77	7.56	7.68	251807
2014-07-14	7.76	7.91	7.68	7.74	185447
2014-07-15	7.80	7.86	7.47	7.55	423594
2014-07-16	7.61	7.61	7.39	7.49	468390
2014-07-17	7.45	7.58	7.32	7.34	476471
2014-07-18	7.32	7.54	7.32	7.54	209038
2014-07-21	7.50	7.60	7.35	7.50	236180
2014-07-22	7.58	7.76	7.58	7.66	259792
2014-07-23	7.71	7.75	7.52	7.58	239817
2014-07-24	7.62	7.66	7.50	7.56	145348
2014-07-25	7.45	7.63	7.37	7.50	239202
2014-07-28	7.49	7.62	7.37	7.42	185441
2014-07-29	7.43	7.54	7.31	7.44	126456
2014-07-30	7.54	7.65	7.43	7.64	156312
2014-07-31	7.50	7.58	7.34	7.41	300415
2014-08-01	7.42	7.52	7.29	7.37	278182
2014-08-04	7.42	7.58	7.25	7.34	344785
2014-08-05	7.26	7.41	7.21	7.36	190836
2014-08-06	7.30	7.59	7.30	7.53	184540
2014-08-07	7.56	7.64	7.35	7.37	193421
2014-08-08	7.33	7.36	7.18	7.26	266682
2014-08-11	7.25	7.54	7.25	7.53	287085
2014-08-12	7.47	7.54	7.31	7.37	269893
2014-08-13	7.41	7.53	7.38	7.51	176072
2014-08-14	7.50	7.55	7.42	7.43	182122
2014-08-15	7.53	7.54	7.21	7.25	357238
2014-08-18	7.38	7.49	7.32	7.39	188941
2014-08-19	7.40	7.55	7.40	7.42	155711
2014-08-20	7.40	7.45	7.20	7.25	142660
2014-08-21	7.25	7.29	7.11	7.20	166345
2014-08-22	7.19	7.36	7.12	7.32	242852
2014-08-25	7.39	7.50	7.24	7.27	235714
2014-08-26	7.27	7.46	7.27	7.37	198884
2014-08-27	7.37	7.45	7.29	7.36	173175
2014-08-28	7.33	7.33	7.20	7.22	136859
2014-08-29	7.23	7.35	7.17	7.30	212089
2014-09-02	7.31	7.58	7.24	7.55	1048185
2014-09-03	7.58	7.64	7.43	7.50	681140
2014-09-04	8.30	8.49	7.78	7.80	964412
2014-09-05	7.75	7.97	7.66	7.92	335043
2014-09-08	7.92	8.10	7.86	8.00	697666
2014-09-09	7.95	8.07	7.86	7.95	309696
2014-09-10	7.98	8.05	7.88	8.01	448354
2014-09-11	7.97	8.08	7.93	8.03	472837
2014-09-12	8.01	8.23	7.93	8.12	513879
2014-09-15	8.09	8.17	7.82	7.85	416535
2014-09-16	7.84	7.92	7.79	7.79	409382
2014-09-17	7.81	7.89	7.67	7.72	301958
2014-09-18	7.78	7.92	7.63	7.82	329121
2014-09-19	7.86	7.94	7.68	7.73	803867
2014-09-22	7.60	7.65	7.32	7.33	392138
2014-09-23	7.31	7.34	7.14	7.21	422709
2014-09-24	7.20	7.38	7.18	7.37	283856
2014-09-25	7.36	7.36	7.21	7.21	312561
2014-09-26	7.22	7.35	7.20	7.33	150100
2014-09-29	7.21	7.39	7.17	7.39	173763
2014-09-30	7.35	7.45	7.25	7.39	363584
2014-10-01	7.36	7.39	7.25	7.25	347665
2014-10-02	7.27	7.51	7.22	7.49	280198
2014-10-03	7.58	7.67	7.44	7.47	353359
2014-10-06	7.47	7.52	7.25	7.30	273409
2014-10-07	7.21	7.28	7.15	7.21	232559
2014-10-08	7.18	7.34	7.11	7.32	496745
2014-10-09	7.29	7.35	7.12	7.22	300234
2014-10-10	7.13	7.22	6.91	6.96	731450
2014-10-13	6.97	7.13	6.82	6.98	444198
2014-10-14	7.06	7.10	6.90	6.93	443675
2014-10-15	6.82	6.93	6.68	6.93	589266
2014-10-16	6.81	7.25	6.66	7.12	444606
2014-10-17	7.24	7.24	7.03	7.09	312711
2014-10-20	7.06	7.16	7.06	7.10	206001
2014-10-21	7.13	7.30	7.01	7.13	604925
2014-10-22	7.17	7.17	6.93	6.98	240370
2014-10-23	7.07	7.31	7.01	7.17	218099
2014-10-24	7.21	7.26	7.10	7.24	119636
2014-10-27	7.17	7.25	7.11	7.14	86614
2014-10-28	7.16	7.45	7.08	7.34	366438
2014-10-29	7.33	7.40	7.14	7.22	218920
2014-10-30	7.22	7.37	7.12	7.36	187782
2014-10-31	7.56	7.61	7.41	7.45	347638
2014-11-03	7.43	7.51	7.23	7.32	347621
2014-11-04	7.27	7.51	7.27	7.46	182061
2014-11-05	7.51	7.57	7.32	7.43	189121
2014-11-06	7.39	7.50	7.38	7.44	108831
2014-11-07	7.41	7.58	7.40	7.57	109405
2014-11-10	7.60	7.72	7.43	7.71	198557
2014-11-11	7.68	7.78	7.60	7.69	124574
2014-11-12	7.62	7.76	7.51	7.70	230733
2014-11-13	7.68	7.80	7.66	7.66	52830
2014-11-14	7.60	7.75	7.57	7.70	339581
2014-11-17	7.72	7.74	7.38	7.41	150898
2014-11-18	7.41	7.45	7.38	7.44	129956
2014-11-19	7.40	7.40	7.30	7.33	196292
2014-11-20	7.31	7.50	7.30	7.44	210987
2014-11-21	7.58	7.58	7.39	7.49	219347
2014-11-24	7.55	7.58	7.39	7.43	222796
2014-11-25	7.42	7.55	7.42	7.50	140241
2014-11-26	7.53	7.53	7.44	7.49	122660
2014-11-28	7.47	7.52	7.34	7.36	71137
2014-12-01	7.31	7.32	7.12	7.16	301070
2014-12-02	7.14	7.55	7.14	7.49	1086305
2014-12-03	7.80	8.10	7.53	7.73	1342393
2014-12-04	7.75	7.98	7.65	7.79	822444
2014-12-05	7.79	7.88	7.62	7.64	542520
2014-12-08	7.57	7.72	7.40	7.45	337491
2014-12-09	7.40	7.64	7.35	7.60	378235
2014-12-10	7.59	7.61	7.43	7.49	361928
2014-12-11	7.55	7.59	7.47	7.51	399560
2014-12-12	7.39	7.56	7.36	7.49	203008
2014-12-15	7.48	7.55	7.26	7.37	303500
2014-12-16	7.33	7.43	7.25	7.27	264777
2014-12-17	7.26	7.33	7.17	7.33	649178
2014-12-18	7.38	7.41	7.23	7.33	426606
2014-12-19	7.32	7.56	7.25	7.56	784535
2014-12-22	7.55	7.86	7.55	7.82	247755
2014-12-23	7.56	8.01	7.56	7.96	340716
2014-12-24	8.02	8.02	7.90	7.92	141665
2014-12-26	7.91	8.02	7.90	8.00	265033
2014-12-29	7.97	8.15	7.97	8.13	208570
2014-12-30	8.10	8.23	8.10	8.19	226548
2014-12-31	8.20	8.32	7.99	8.04	488199
2015-01-02	8.11	8.23	7.95	8.19	450281
2015-01-05	8.08	8.32	8.02	8.14	320487
2015-01-06	8.15	8.20	7.88	8.15	650968
2015-01-07	8.15	8.19	8.02	8.14	535100
2015-01-08	8.16	8.39	8.15	8.38	391721
2015-01-09	8.35	8.47	8.27	8.34	213392
2015-01-12	8.30	8.31	8.23	8.31	174214
2015-01-13	8.14	8.14	7.75	8.02	970079
2015-01-14	7.96	8.06	7.94	8.02	284114
2015-01-15	8.01	8.03	7.85	7.90	229756
2015-01-16	7.90	8.08	7.85	8.07	298791
2015-01-20	8.05	8.16	7.94	8.05	267720
2015-01-21	8.35	8.45	8.22	8.29	876422
2015-01-22	8.33	8.52	8.30	8.52	565015
2015-01-23	8.52	8.69	8.49	8.67	349436
2015-01-26	8.69	8.75	8.61	8.73	370929
2015-01-27	8.65	8.75	8.53	8.57	276666
2015-01-28	8.65	8.65	8.36	8.38	181545
2015-01-29	8.37	8.46	8.21	8.43	158797
2015-01-30	8.35	8.64	8.25	8.31	490830
2015-02-02	8.36	8.36	8.20	8.33	290866
2015-02-03	8.36	8.46	8.28	8.39	229937
2015-02-04	8.26	8.46	8.24	8.39	300001
2015-02-05	8.44	8.50	8.27	8.39	358245
2015-02-06	8.42	8.46	8.32	8.37	114654
2015-02-09	8.30	8.42	8.15	8.16	188879
2015-02-10	8.24	8.28	8.04	8.21	123349
2015-02-11	8.17	8.22	8.05	8.11	152840
2015-02-12	8.14	8.37	8.12	8.34	271591
2015-02-13	8.34	8.56	8.32	8.54	302537
2015-02-17	8.50	8.72	8.50	8.67	264661
2015-02-18	8.69	9.12	8.69	9.04	650299
2015-02-19	8.99	9.27	8.81	9.06	835404
2015-02-20	9.10	9.25	8.95	9.24	625163
2015-02-23	9.15	9.25	9.00	9.15	277618
2015-02-24	9.10	9.17	9.00	9.09	204838
2015-02-25	9.12	9.20	9.05	9.17	188311
2015-02-26	9.20	9.39	9.16	9.25	292199
2015-02-27	9.26	9.32	9.20	9.25	257296
2015-03-02	9.27	9.32	9.09	9.19	463140
2015-03-03	9.18	9.23	8.93	9.08	380874
2015-03-04	7.12	7.35	6.33	6.41	6211070
2015-03-05	6.54	6.61	6.22	6.26	2468612
2015-03-06	6.20	6.28	6.07	6.12	1200683
2015-03-09	6.16	6.30	6.05	6.28	1428645
2015-03-10	6.34	6.35	6.09	6.28	1364698
2015-03-11	6.27	6.28	6.09	6.19	762736
2015-03-12	6.19	6.25	6.15	6.19	713848
2015-03-13	6.09	6.27	6.09	6.14	500048
2015-03-16	6.15	6.15	6.00	6.06	561984
2015-03-17	6.06	6.10	5.99	6.05	866936
2015-03-18	6.01	6.07	5.86	5.99	1395108
2015-03-19	5.99	6.05	5.88	5.89	586805
2015-03-20	5.93	5.96	5.84	5.90	818972
2015-03-23	5.91	6.01	5.77	5.91	1006455
2015-03-24	5.71	5.93	5.71	5.87	815314
2015-03-25	5.89	5.89	5.76	5.79	1026566
2015-03-26	5.71	5.80	5.68	5.71	471387
2015-03-27	5.71	5.82	5.66	5.79	592784
2015-03-30	5.82	5.84	5.73	5.80	1385995
2015-03-31	5.75	5.82	5.64	5.65	631830
2015-04-01	5.66	5.82	5.66	5.80	561439
2015-04-02	5.78	5.89	5.76	5.86	411583
2015-04-06	5.80	5.93	5.80	5.90	707245
2015-04-07	5.86	5.98	5.82	5.83	1001547
2015-04-08	5.87	5.94	5.70	5.87	463731
2015-04-09	5.84	5.89	5.76	5.82	225417
2015-04-10	5.85	5.89	5.77	5.85	686937
2015-04-13	5.87	5.91	5.81	5.84	164445
2015-04-14	5.83	5.85	5.74	5.81	261925
2015-04-15	5.80	5.90	5.79	5.89	236954
2015-04-16	5.90	5.90	5.83	5.85	176572
2015-04-17	5.83	5.83	5.59	5.64	314217
2015-04-20	5.65	5.83	5.61	5.75	566885
2015-04-21	5.80	5.86	5.70	5.80	450176
2015-04-22	5.82	5.88	5.71	5.87	232929
2015-04-23	5.87	5.93	5.79	5.79	166329
2015-04-24	5.81	5.87	5.72	5.75	187170
2015-04-27	5.73	5.84	5.63	5.65	344611
2015-04-28	5.65	5.71	5.59	5.59	326652
2015-04-29	5.58	5.64	5.51	5.56	301783
2015-04-30	5.52	5.58	5.34	5.38	639970
2015-05-01	5.38	5.45	5.27	5.32	337401
2015-05-04	5.33	5.44	5.33	5.36	273855
2015-05-05	5.40	5.41	5.29	5.30	305349
2015-05-06	5.30	5.36	5.25	5.32	191930
2015-05-07	5.29	5.44	5.21	5.38	273572
2015-05-08	5.41	5.44	5.33	5.36	347846
2015-05-11	5.37	5.63	5.37	5.53	358511
2015-05-12	5.54	5.61	5.46	5.51	316488
2015-05-13	5.50	5.62	5.50	5.55	201980
2015-05-14	5.59	5.69	5.54	5.59	224665
2015-05-15	5.61	5.68	5.56	5.62	399082
2015-05-18	5.63	5.76	5.58	5.73	343796
2015-05-19	5.73	5.75	5.66	5.68	245889
2015-05-20	5.70	5.70	5.58	5.62	153910
2015-05-21	5.60	5.74	5.59	5.72	208055
2015-05-22	5.72	5.75	5.58	5.65	136395
2015-05-26	5.65	5.65	5.44	5.57	213316
2015-05-27	5.55	5.66	5.44	5.65	284735
2015-05-28	5.66	5.72	5.61	5.64	205443
2015-05-29	5.77	5.87	5.72	5.72	867642
2015-06-01	5.78	5.80	5.58	5.73	247450
2015-06-02	5.73	5.82	5.65	5.70	248525
2015-06-03	5.68	5.78	5.60	5.66	581797
2015-06-04	5.66	5.84	5.66	5.78	529294
2015-06-05	6.00	6.16	5.93	6.09	937726
2015-06-08	6.14	6.16	6.03	6.04	397534
2015-06-09	6.06	6.14	5.98	6.12	593314
2015-06-10	6.13	6.35	6.10	6.24	912271
2015-06-11	5.80	6.17	5.65	5.88	3221980
2015-06-12	5.84	6.15	5.70	6.03	1056599
2015-06-15	6.15	6.30	6.08	6.27	937919
2015-06-16	6.22	6.32	6.12	6.26	713170
2015-06-17	6.30	6.48	6.20	6.42	999645
2015-06-18	6.41	6.48	6.39	6.45	595903
2015-06-19	6.46	6.56	6.14	6.37	5566353
2015-06-22	6.37	6.40	6.22	6.32	556559
2015-06-23	6.21	6.38	6.21	6.33	472709
2015-06-24	6.27	6.41	6.24	6.39	674617
2015-06-25	6.37	6.46	6.30	6.32	434215
2015-06-26	6.32	6.37	6.11	6.14	1578719
2015-06-29	6.08	6.16	5.90	5.92	623579
2015-06-30	5.92	6.05	5.88	5.89	486971
2015-07-01	5.95	6.05	5.90	5.92	371545
2015-07-02	5.91	5.97	5.81	5.93	277247
2015-07-06	5.88	5.92	5.77	5.85	414688
2015-07-07	5.89	5.89	5.68	5.80	266542
2015-07-08	5.72	5.92	5.70	5.82	645094
2015-07-09	5.85	5.97	5.76	5.94	540637
2015-07-10	6.00	6.09	5.72	5.77	768313
2015-07-13	5.80	5.87	5.76	5.80	470204
2015-07-14	5.77	5.98	5.77	5.98	586198
2015-07-15	5.95	6.01	5.74	5.77	2000447
2015-07-16	5.87	6.10	5.86	6.04	549052
2015-07-17	6.08	6.11	5.92	5.94	308038
2015-07-20	5.88	5.95	5.84	5.86	399510
2015-07-21	5.87	6.03	5.83	5.93	307365
2015-07-22	5.93	5.95	5.78	5.81	286375
2015-07-23	5.78	5.85	5.61	5.63	270121
2015-07-24	5.65	5.72	5.53	5.55	283815
2015-07-27	5.51	5.51	5.42	5.45	681182
2015-07-28	5.50	5.64	5.38	5.56	522866
2015-07-29	5.51	5.58	5.44	5.46	454036
2015-07-30	5.40	5.54	5.40	5.46	1259142
2015-07-31	5.48	5.73	5.44	5.64	1847730
2015-08-03	5.61	5.65	5.49	5.53	383632
2015-08-04	5.51	5.59	5.48	5.51	163079
2015-08-05	5.52	5.63	5.51	5.61	268917
2015-08-06	5.58	5.65	5.48	5.49	307833
2015-08-07	5.50	5.55	5.46	5.49	262394
2015-08-10	5.49	5.59	5.48	5.51	369568
2015-08-11	5.47	5.57	5.41	5.45	232369
2015-08-12	5.43	5.46	5.34	5.40	208263
2015-08-13	5.38	5.43	5.25	5.28	280205
2015-08-14	5.26	5.43	5.26	5.38	222646
2015-08-17	5.38	5.39	5.30	5.36	315437
2015-08-18	5.38	5.42	5.25	5.30	385114
2015-08-19	5.24	5.31	5.19	5.22	369003
2015-08-20	5.17	5.22	5.10	5.15	600729
2015-08-21	5.04	5.22	5.04	5.08	565997
2015-08-24	4.86	5.16	4.50	4.98	538024
2015-08-25	5.12	5.20	5.00	5.03	512271
2015-08-26	5.13	5.13	4.90	4.95	675144
2015-08-27	5.00	5.12	4.94	5.05	648252
2015-08-28	5.00	5.21	5.00	5.16	608287
2015-08-31	5.11	5.34	5.11	5.19	547396
2015-09-01	5.01	5.29	5.01	5.18	765457
2015-09-02	5.08	5.11	4.85	5.07	1180438
2015-09-03	5.11	5.17	4.99	5.09	629509
2015-09-04	5.03	5.09	5.00	5.00	310156
2015-09-08	5.19	5.19	5.09	5.09	576433
2015-09-09	5.10	5.20	5.09	5.10	341033
2015-09-10	5.13	5.13	5.03	5.10	315034
2015-09-11	5.06	5.09	4.97	5.06	379667
2015-09-14	5.08	5.11	4.99	5.06	262970
2015-09-15	5.05	5.26	4.96	5.15	944100
2015-09-16	5.18	5.25	5.13	5.22	626241
2015-09-17	5.25	5.38	5.21	5.33	591146
2015-09-18	5.26	5.31	5.13	5.15	1220669
2015-09-21	5.18	5.18	5.05	5.06	391590
2015-09-22	4.77	5.01	4.77	4.88	636835
2015-09-23	4.88	4.88	4.64	4.73	505289
2015-09-24	4.70	4.98	4.63	4.96	730701
2015-09-25	4.98	4.99	4.61	4.68	670884
2015-09-28	4.63	4.71	4.51	4.52	533224
2015-09-29	4.50	4.57	4.35	4.40	419355
2015-09-30	4.41	4.54	4.35	4.51	496030
2015-10-01	4.53	4.58	4.38	4.41	288226
2015-10-02	4.39	4.62	4.35	4.62	424499
2015-10-05	4.61	4.83	4.61	4.81	348048
2015-10-06	4.80	4.90	4.72	4.78	205819
2015-10-07	4.79	4.92	4.68	4.87	329279
2015-10-08	4.86	4.97	4.82	4.90	338361
2015-10-09	4.92	5.04	4.86	5.02	431008
2015-10-12	5.01	5.01	4.80	4.87	337120
2015-10-13	4.85	4.99	4.85	4.91	222538
2015-10-14	4.10	4.51	4.10	4.40	3369394
2015-10-15	4.37	4.40	4.25	4.30	1400890
2015-10-16	4.31	4.51	4.29	4.45	1064459
2015-10-19	4.46	4.51	4.20	4.40	1077913
2015-10-20	4.42	4.45	4.31	4.41	914520
2015-10-21	4.44	4.46	4.35	4.43	1631347
2015-10-22	4.44	4.51	4.33	4.43	1012294
2015-10-23	4.48	4.56	4.46	4.55	523705
2015-10-26	4.53	4.57	4.42	4.45	378892
2015-10-27	4.45	4.58	4.38	4.50	594495
2015-10-28	4.52	4.57	4.49	4.57	597048
2015-10-29	4.56	4.57	4.46	4.51	300927
2015-10-30	4.50	4.54	4.37	4.43	676967
2015-11-02	4.44	4.57	4.42	4.55	585809
2015-11-03	4.56	4.67	4.52	4.62	908619
2015-11-04	4.63	4.76	4.60	4.64	392380
2015-11-05	4.63	4.68	4.53	4.59	248661
2015-11-06	4.56	4.74	4.51	4.60	342095
2015-11-09	4.58	4.74	4.49	4.51	196686
2015-11-10	4.51	4.51	4.36	4.42	248837
2015-11-11	4.45	4.48	4.33	4.41	175774
2015-11-12	4.36	4.46	4.31	4.34	187474
2015-11-13	4.31	4.36	4.22	4.24	229372
2015-11-16	4.25	4.35	4.17	4.35	191742
2015-11-17	4.34	4.41	4.23	4.26	225235
2015-11-18	4.28	4.42	4.22	4.41	519010
2015-11-19	4.42	4.47	4.38	4.46	369628
2015-11-20	4.48	4.56	4.48	4.55	495412
2015-11-23	4.52	4.64	4.52	4.64	697314
2015-11-24	4.59	4.71	4.54	4.70	455038
2015-11-25	4.63	4.75	4.39	4.75	380271
2015-11-27	4.73	4.74	4.64	4.73	212987
2015-11-30	4.73	4.73	4.60	4.63	332531
2015-12-01	4.65	4.68	4.58	4.60	375226
2015-12-02	4.61	4.70	4.47	4.50	400202
2015-12-03	4.46	4.73	4.41	4.53	1418975
2015-12-04	4.51	4.66	4.47	4.66	572395
2015-12-07	4.65	4.68	4.50	4.53	526605
2015-12-08	4.48	4.55	4.35	4.36	427370
2015-12-09	4.36	4.48	4.24	4.45	686889
2015-12-10	4.43	4.55	4.43	4.49	616730
2015-12-11	4.38	4.46	4.26	4.34	634223
2015-12-14	4.36	4.77	4.36	4.70	1755210
2015-12-15	4.72	4.86	4.63	4.81	1137778
2015-12-16	4.86	4.88	4.73	4.82	704211
2015-12-17	4.80	4.89	4.76	4.81	810384
2015-12-18	4.79	4.90	4.59	4.61	3650948
2015-12-21	4.67	4.72	4.56	4.60	338702
2015-12-22	4.55	4.69	4.48	4.65	547049
2015-12-23	4.69	4.71	4.60	4.66	465622
2015-12-24	4.65	4.68	4.57	4.59	225911
2015-12-28	4.62	4.70	4.58	4.67	397959
2015-12-29	4.66	4.71	4.53	4.58	371094
2015-12-30	4.59	4.63	4.50	4.54	514358
2015-12-31	4.55	4.61	4.30	4.38	604884
2016-01-04	4.31	4.43	4.20	4.26	1164807
2016-01-05	4.25	4.30	4.12	4.21	574236
2016-01-06	4.16	4.19	4.10	4.14	411512
2016-01-07	4.07	4.11	3.88	4.01	1266523
2016-01-08	4.02	4.28	3.81	3.82	817898
2016-01-11	3.86	3.92	3.75	3.87	604954
2016-01-12	3.89	3.93	3.66	3.72	525900
2016-01-13	3.75	3.87	3.60	3.68	934544
2016-01-14	3.71	3.84	3.65	3.76	521571
2016-01-15	3.66	3.73	3.55	3.62	751697
2016-01-19	3.67	3.70	3.45	3.48	645788
2016-01-20	3.44	3.54	3.25	3.44	797102
2016-01-21	3.44	3.57	3.35	3.51	527941
2016-01-22	3.60	3.78	3.36	3.68	659080
2016-01-25	3.64	3.79	3.49	3.52	484970
2016-01-26	3.55	3.68	3.51	3.61	394105
2016-01-27	3.59	3.64	3.50	3.51	466329
2016-01-28	3.54	3.64	3.54	3.58	939700
2016-01-29	3.58	3.77	3.58	3.62	350977
2016-02-01	3.52	3.71	3.52	3.67	493770
2016-02-02	3.64	3.64	3.45	3.49	691455
2016-02-03	3.51	3.59	3.45	3.55	1620308
2016-02-04	3.54	3.72	3.50	3.63	433862
2016-02-05	3.62	3.74	3.45	3.45	1467529
2016-02-08	3.41	3.41	2.88	2.97	1126856
2016-02-09	2.98	3.03	2.89	2.99	1055199
2016-02-10	3.00	3.10	2.97	2.98	759117
2016-02-11	2.92	3.03	2.92	2.93	604751
2016-02-12	2.97	3.05	2.82	2.93	708575
2016-02-16	2.95	3.05	2.92	3.02	560579
2016-02-17	3.04	3.11	3.02	3.04	799167
2016-02-18	3.04	3.08	2.95	2.97	454255
2016-02-19	2.96	3.02	2.94	3.01	467665
2016-02-22	3.05	3.09	2.96	2.98	420078
2016-02-23	2.97	3.05	2.95	3.00	480031
2016-02-24	2.96	3.09	2.82	3.03	543079
2016-02-25	3.05	3.10	2.99	3.08	411082
2016-02-26	3.11	3.19	3.05	3.07	289864
2016-02-29	3.06	3.20	3.06	3.14	351409
2016-03-01	3.15	3.17	3.00	3.15	694298
2016-03-02	3.25	3.69	3.25	3.15	1657946
2016-03-03	3.51	3.61	3.40	3.51	617969
2016-03-04	3.50	3.56	3.45	3.47	541252
2016-03-07	3.46	3.55	3.42	3.55	569375
2016-03-08	3.55	3.56	3.37	3.55	446606
2016-03-09	3.39	3.44	3.37	3.40	489721
2016-03-10	3.43	3.43	3.23	3.40	391286
2016-03-11	3.44	3.46	3.34	3.46	393551
2016-03-14	3.44	3.57	3.40	3.51	397214
2016-03-15	3.51	3.54	3.30	3.32	265500
2016-03-16	3.29	3.35	3.29	3.33	267288
2016-03-17	3.31	3.51	3.31	3.47	491330
2016-03-18	3.50	3.50	3.30	3.33	1572473
2016-03-21	3.33	3.42	3.29	3.31	310174
2016-03-22	3.08	3.23	3.08	3.15	1084101
2016-03-23	3.12	3.15	3.04	3.06	455653
2016-03-24	3.05	3.16	3.02	3.10	384077
2016-03-28	3.09	3.11	3.04	3.11	156012
2016-03-29	3.07	3.17	3.03	3.07	357437
2016-03-30	3.16	3.17	3.06	3.14	268745
2016-03-31	3.13	3.20	3.12	3.14	463120
2016-04-01	3.11	3.16	3.08	3.14	346638
2016-04-04	3.12	3.19	3.05	3.08	334092
2016-04-05	3.07	3.15	3.03	3.08	277552
2016-04-06	3.08	3.16	3.05	3.13	464651
2016-04-07	3.14	3.20	3.05	3.06	397618
2016-04-08	3.08	3.17	3.05	3.09	534134
2016-04-11	3.11	3.16	3.06	3.10	325203
2016-04-12	3.18	3.18	3.10	3.14	426960
2016-04-13	3.17	3.39	3.17	3.35	620400
2016-04-14	3.36	3.38	3.25	3.30	274492
2016-04-15	3.27	3.38	3.27	3.34	197160
2016-04-18	3.32	3.49	3.30	3.48	548357
2016-04-19	3.50	3.53	3.39	3.42	468205
2016-04-20	3.43	3.47	3.41	3.42	146216
2016-04-21	3.44	3.50	3.43	3.49	291023
2016-04-22	3.47	3.48	3.38	3.41	229022
2016-04-25	3.41	3.43	3.31	3.34	236051
2016-04-26	3.37	3.48	3.32	3.46	247264
2016-04-27	3.44	3.46	3.38	3.44	218178
2016-04-28	3.45	3.51	3.38	3.38	211032
2016-04-29	3.36	3.49	3.32	3.35	215925
2016-05-02	3.38	3.46	3.30	3.38	256227
2016-05-03	3.37	3.43	3.35	3.40	353141
2016-05-04	3.40	3.43	3.34	3.36	270969
2016-05-05	3.38	3.40	3.31	3.34	297886
2016-05-06	3.31	3.41	3.30	3.41	272479
2016-05-09	3.38	3.41	3.35	3.39	358508
2016-05-10	3.41	3.49	3.36	3.42	303612
2016-05-11	3.41	3.43	3.39	3.40	174228
2016-05-12	3.40	3.47	3.33	3.41	234482
2016-05-13	3.40	3.43	3.37	3.38	332673
2016-05-16	3.36	3.44	3.33	3.43	435641
2016-05-17	3.42	3.51	3.39	3.41	502767
2016-05-18	3.40	3.45	3.38	3.42	225404
2016-05-19	3.40	3.45	3.36	3.40	332327
2016-05-20	3.43	3.60	3.40	3.55	412285
2016-05-23	3.54	3.59	3.48	3.55	250560
2016-05-24	3.56	3.70	3.56	3.68	272705
2016-05-25	3.71	3.74	3.61	3.69	348321
2016-05-26	3.69	3.72	3.60	3.65	128734
2016-05-27	3.67	3.67	3.43	3.66	407520
2016-05-31	3.66	3.73	3.58	3.72	541655
2016-06-01	3.74	3.81	3.73	3.81	605877
2016-06-02	3.80	3.90	3.73	3.89	704756
2016-06-03	4.00	4.19	3.86	3.93	1659616
2016-06-06	3.93	3.99	3.80	3.92	688488
2016-06-07	3.91	3.97	3.82	3.94	536980
2016-06-08	3.95	3.99	3.82	3.98	344652
2016-06-09	3.97	4.00	3.93	3.96	280695
2016-06-10	3.93	3.99	3.84	3.85	489876
2016-06-13	3.82	3.84	3.58	3.59	1876737
2016-06-14	3.57	3.68	3.48	3.54	1605239
2016-06-15	3.54	3.69	3.42	3.45	1307328
2016-06-16	3.44	3.55	3.40	3.47	1059792
2016-06-17	3.49	3.62	3.40	3.48	7956510
2016-06-20	3.49	3.84	3.49	3.76	881131
2016-06-21	3.78	3.84	3.68	3.82	594218
2016-06-22	3.69	3.81	3.63	3.63	800756
2016-06-23	3.65	3.80	3.62	3.71	432092
2016-06-24	3.50	3.58	3.45	3.57	3742818
2016-06-27	3.48	3.66	3.46	3.61	888564
2016-06-28	3.65	3.73	3.61	3.66	494993
2016-06-29	3.73	3.87	3.63	3.84	487568
2016-06-30	3.82	4.01	3.79	4.01	564494
2016-07-01	3.97	4.08	3.88	4.00	588096
2016-07-05	3.99	4.04	3.94	4.03	360943
2016-07-06	4.25	4.33	4.20	4.30	1560276
2016-07-07	4.33	4.35	4.16	4.24	455879
2016-07-08	4.27	4.41	4.15	4.20	900802
2016-07-11	4.23	4.39	4.20	4.23	936448
2016-07-12	4.28	4.45	4.23	4.39	867936
2016-07-13	4.39	4.45	4.26	4.29	644032
2016-07-14	4.31	4.45	4.22	4.29	366496
2016-07-15	4.32	4.44	4.19	4.27	394552
2016-07-18	4.25	4.43	4.23	4.29	403857
2016-07-19	4.29	4.37	4.20	4.22	280722
2016-07-20	4.22	4.30	3.97	4.28	326265
2016-07-21	4.26	4.32	4.16	4.26	601945
2016-07-22	4.24	4.41	4.19	4.24	427794
2016-07-25	4.24	4.29	4.12	4.21	470372
2016-07-26	4.22	4.49	4.16	4.17	375498
2016-07-27	4.18	4.32	4.15	4.18	461685
2016-07-28	4.17	4.32	4.13	4.16	296142
2016-07-29	4.17	4.26	4.07	4.15	648115
2016-08-01	4.16	4.24	4.07	4.17	514454
2016-08-02	4.15	4.18	3.86	4.14	496450
2016-08-03	4.13	4.14	3.71	4.04	431152
2016-08-04	4.03	4.09	3.96	4.04	320331
2016-08-05	4.04	4.11	4.00	4.04	419351
2016-08-08	4.01	4.19	4.01	4.18	369817
2016-08-09	4.20	4.25	4.13	4.24	239956
2016-08-10	4.23	4.23	4.13	4.17	180484
2016-08-11	4.18	4.26	4.15	4.19	171529
2016-08-12	4.17	4.24	4.11	4.18	138064
2016-08-15	4.18	4.28	4.12	4.23	205444
2016-08-16	4.23	4.23	4.10	4.12	303904
2016-08-17	4.13	4.14	4.05	4.06	151920
2016-08-18	4.08	4.17	4.06	4.10	221793
2016-08-19	4.10	4.19	4.02	4.18	409292
2016-08-22	4.16	4.17	4.05	4.08	226547
2016-08-23	4.10	4.22	4.07	4.09	262239
2016-08-24	4.07	4.14	4.02	4.04	192613
2016-08-25	4.05	4.12	4.03	4.11	170965
2016-08-26	4.10	4.19	3.98	4.03	235357
2016-08-29	4.07	4.08	4.02	4.06	167051
2016-08-30	4.04	4.12	3.98	4.02	290145
2016-08-31	4.01	4.05	3.96	4.00	501913
2016-09-01	4.00	4.07	3.98	4.05	241731
2016-09-02	4.08	4.11	4.01	4.05	722469
2016-09-06	4.08	4.14	4.02	4.13	386345
2016-09-07	4.17	4.35	4.16	4.32	597003
2016-09-08	4.50	4.82	4.45	4.76	1707620
2016-09-09	4.76	4.76	4.52	4.55	627308
2016-09-12	4.57	4.71	4.50	4.64	347256
2016-09-13	4.58	4.65	4.54	4.59	337096
2016-09-14	4.60	4.91	4.57	4.80	2672414
2016-09-15	4.80	4.92	4.77	4.89	556277
2016-09-16	4.90	5.10	4.85	4.95	4903717
2016-09-19	5.00	5.04	4.94	5.00	1673314
2016-09-20	5.00	5.01	4.95	5.00	1927532
2016-09-21	4.98	5.02	4.97	5.00	843459
2016-09-22	4.95	5.01	4.93	5.01	2140087
2016-09-23	5.01	5.55	5.00	5.47	2509771
2016-09-26	5.44	5.51	5.37	5.43	1173100
2016-09-27	5.41	5.70	5.40	5.68	1444922
2016-09-28	5.70	5.74	5.52	5.69	1304893
2016-09-29	5.65	5.91	5.60	5.78	1995862
2016-09-30	5.80	5.98	5.75	5.91	1751588
2016-10-03	5.88	6.11	5.80	6.09	1263448
2016-10-04	6.09	6.10	5.79	5.92	1383437
2016-10-05	5.92	6.01	5.89	5.97	1124574
2016-10-06	5.99	6.00	5.83	5.89	1205766
2016-10-07	5.86	5.90	5.76	5.89	969756
2016-10-10	5.90	6.14	5.80	6.05	1169178
2016-10-11	6.10	6.10	5.66	5.75	825072
2016-10-12	5.75	5.82	5.69	5.73	567154
2016-10-13	5.70	5.71	5.39	5.42	1256048
2016-10-14	5.47	5.58	5.38	5.44	1041764
2016-10-17	5.40	5.45	5.15	5.25	904068
2016-10-18	5.30	5.35	5.30	5.35	805334
2016-10-19	5.33	5.48	5.20	5.40	723072
2016-10-20	5.40	5.45	5.15	5.30	888335
2016-10-21	5.25	5.30	5.20	5.25	839387
2016-10-24	5.30	5.50	5.28	5.50	802116
2016-10-25	5.55	5.55	5.30	5.40	592403
2016-10-26	5.35	5.40	5.25	5.25	667011
2016-10-27	5.30	5.33	5.10	5.15	661654
2016-10-28	5.15	5.20	5.05	5.05	415875
2016-10-31	5.05	5.10	4.90	4.90	422949
2016-11-01	4.90	5.00	4.75	4.90	565236
2016-11-02	4.90	4.90	4.60	4.70	670755
2016-11-03	4.70	4.95	4.70	4.85	723108
2016-11-04	4.80	4.88	4.60	4.70	662880
2016-11-07	4.80	4.85	4.70	4.75	359039
2016-11-08	4.75	4.78	4.60	4.65	542769
2016-11-09	4.60	4.80	4.55	4.65	765985
2016-11-10	4.75	5.05	4.70	4.75	661926
2016-11-11	4.75	4.95	4.50	4.90	636985
2016-11-14	4.95	5.00	4.63	4.80	578898
2016-11-15	4.80	4.90	4.70	4.80	451976
2016-11-16	4.75	4.85	4.65	4.85	268463
2016-11-17	5.00	5.00	4.73	4.80	926882
2016-11-18	4.85	4.90	4.80	4.90	547160
2016-11-21	4.90	5.00	4.88	4.95	468357
2016-11-22	5.00	5.10	4.95	4.95	381898
2016-11-23	4.95	5.40	4.85	5.15	857882
2016-11-25	5.15	5.28	5.00	5.10	234802
2016-11-28	5.15	5.30	5.10	5.20	777719
2016-11-29	5.25	5.25	5.00	5.05	647910
2016-11-30	5.10	5.30	4.80	5.30	1412615
2016-12-01	5.30	5.30	4.40	4.70	2830653
2016-12-02	4.70	4.85	4.65	4.80	604056
2016-12-05	4.85	4.90	4.75	4.85	1038787
2016-12-06	4.80	4.85	4.65	4.80	616456
2016-12-07	4.85	4.90	4.75	4.80	668415
2016-12-08	4.80	4.90	4.65	4.75	935308
2016-12-09	4.75	5.05	4.70	4.90	512847
2016-12-12	4.95	4.98	4.75	4.80	586268
2016-12-13	4.85	4.90	4.70	4.80	546752
2016-12-14	4.85	4.90	4.60	4.70	305692
2016-12-15	4.70	4.95	4.70	4.85	467224
2016-12-16	4.85	5.05	4.80	4.85	640788
2016-12-19	5.05	5.05	4.90	5.00	374167
2016-12-20	5.05	5.15	4.95	5.15	552589
2016-12-21	5.15	5.15	5.00	5.10	270312
2016-12-22	5.05	5.08	4.90	4.95	502772
2016-12-23	4.90	4.95	4.80	4.90	177079
2016-12-27	4.95	5.05	4.80	4.85	410629
2016-12-28	4.85	4.95	4.70	4.70	618409
2016-12-29	4.75	4.85	4.70	4.85	407115
2016-12-30	4.80	4.90	4.75	4.85	365441
2017-01-03	4.90	4.95	4.75	4.90	488466
2017-01-04	4.80	5.10	4.80	4.95	425300
2017-01-05	4.95	5.00	4.75	4.85	340145
2017-01-06	4.85	5.00	4.80	4.95	344011
2017-01-09	4.95	4.95	4.90	4.95	119180
2017-01-10	4.90	4.93	4.65	4.65	745660
2017-01-11	4.70	4.85	4.43	4.55	1266496
2017-01-12	4.50	4.63	4.35	4.40	3472922
2017-01-13	4.45	4.58	4.45	4.50	826629
2017-01-17	4.50	4.60	4.45	4.50	834147
2017-01-18	4.55	4.60	4.43	4.55	406745
2017-01-19	4.55	4.60	4.40	4.40	402650
2017-01-20	4.40	4.50	4.35	4.45	492755
2017-01-23	4.45	4.55	4.30	4.45	734193
2017-01-24	4.50	4.55	4.35	4.55	533781
2017-01-25	4.60	4.75	4.58	4.65	627500
2017-01-26	4.65	4.70	4.50	4.60	460630
2017-01-27	4.65	4.85	4.60	4.65	815652
2017-01-30	4.65	4.75	4.58	4.70	741753
2017-01-31	4.65	4.85	4.60	4.70	403731
2017-02-01	4.75	4.85	4.70	4.75	491748
2017-02-02	4.75	4.85	4.70	4.80	490442
2017-02-03	4.85	4.85	4.75	4.80	270104
2017-02-06	4.80	4.85	4.70	4.75	275759
2017-02-07	4.80	4.90	4.70	4.80	442139
2017-02-08	4.80	4.90	4.70	4.80	563356
2017-02-09	4.80	4.90	4.70	4.75	392584
2017-02-10	4.75	4.80	4.65	4.70	317336
2017-02-13	4.75	4.80	4.60	4.65	337207
2017-02-14	4.70	4.80	4.65	4.75	428953
2017-02-15	4.75	4.80	4.65	4.70	488384
2017-02-16	4.70	4.75	4.65	4.65	260885
2017-02-17	4.65	4.75	4.58	4.65	447095
2017-02-21	4.65	4.70	4.55	4.65	345078
2017-02-22	4.65	4.70	4.55	4.60	576613
2017-02-23	4.65	4.65	4.45	4.60	440977
2017-02-24	4.60	4.70	4.55	4.65	221943
2017-02-27	4.60	4.75	4.60	4.65	352234
2017-02-28	4.65	4.70	4.30	4.45	921441
2017-03-01	4.40	4.40	4.15	4.20	1526114
2017-03-02	4.20	4.25	3.95	4.05	777059
2017-03-03	4.05	4.15	4.00	4.00	793611
2017-03-06	3.95	4.05	3.85	3.85	844284
2017-03-07	3.85	3.95	3.85	3.85	648359
2017-03-08	3.85	4.03	3.80	3.95	871109
2017-03-09	3.95	4.20	3.95	4.05	716660
2017-03-10	4.10	4.10	4.00	4.10	298818
2017-03-13	4.05	4.25	4.05	4.10	292610
2017-03-14	4.20	4.50	4.20	4.35	815002
2017-03-15	4.40	4.50	4.30	4.45	359761
2017-03-16	4.45	4.55	4.40	4.55	514725
2017-03-17	4.50	4.60	4.35	4.45	1079672
2017-03-20	4.45	4.60	4.30	4.30	771452
2017-03-21	4.30	4.35	4.20	4.30	703154
2017-03-22	4.25	4.30	4.05	4.10	708889
2017-03-23	4.10	4.25	4.05	4.15	730604
2017-03-24	4.15	4.33	4.05	4.25	815657
2017-03-27	4.20	4.30	4.10	4.20	369725
2017-03-28	4.20	4.25	4.10	4.20	614968
2017-03-29	4.20	4.40	4.20	4.35	386936
2017-03-30	4.35	4.40	4.25	4.35	436567
2017-03-31	4.35	4.45	4.28	4.30	453818
2017-04-03	4.30	4.40	4.13	4.40	658567
2017-04-04	4.40	4.40	4.15	4.20	525153
2017-04-05	4.20	4.38	4.20	4.35	476319
2017-04-06	4.35	4.35	4.13	4.25	1006567
2017-04-07	4.20	4.35	4.15	4.30	510078
2017-04-10	4.30	4.33	4.15	4.25	486582
2017-04-11	4.25	4.30	4.15	4.25	378972
2017-04-12	4.25	4.48	4.20	4.30	486998
2017-04-13	4.30	4.45	4.25	4.30	303753
2017-04-17	4.35	4.45	4.30	4.45	309250
2017-04-18	4.45	4.50	4.30	4.45	536892
2017-04-19	4.50	4.65	4.45	4.55	329902
2017-04-20	4.60	4.65	4.50	4.55	282239
2017-04-21	4.55	4.60	4.42	4.55	371379
2017-04-24	4.60	4.65	4.45	4.45	412429
2017-04-25	4.50	4.60	4.45	4.55	783695
2017-04-26	4.60	4.80	4.50	4.65	672116
2017-04-27	4.65	4.75	4.60	4.65	285560
2017-04-28	4.60	4.70	4.48	4.70	730864
2017-05-01	4.70	4.80	4.60	4.70	475687
2017-05-02	4.65	4.73	4.53	4.60	349481
2017-05-03	4.60	4.65	4.50	4.60	337449
2017-05-04	4.60	4.65	4.50	4.60	291896
2017-05-05	4.65	4.70	4.58	4.65	348409
2017-05-08	4.65	4.70	4.50	4.60	408499
2017-05-09	4.65	4.68	4.55	4.65	252472
2017-05-10	4.60	4.75	4.60	4.60	332280
2017-05-11	4.55	4.70	4.55	4.65	235286
2017-05-12	4.60	4.65	4.55	4.55	148512
2017-05-15	4.60	4.65	4.53	4.55	182076
2017-05-16	4.60	4.65	4.50	4.65	245603
2017-05-17	4.65	4.70	4.58	4.60	337657
2017-05-18	4.60	4.70	4.55	4.65	214062
2017-05-19	4.65	4.65	4.45	4.55	643172
2017-05-22	4.55	4.65	4.50	4.55	76728
2017-05-23	4.60	4.60	4.48	4.60	525930
2017-05-24	4.60	4.60	4.50	4.60	379641
2017-05-25	4.55	4.60	4.50	4.50	159921
2017-05-26	4.50	4.60	4.50	4.60	147912
2017-05-30	4.60	4.60	4.40	4.45	636769
2017-05-31	4.50	4.55	4.45	4.55	202709
2017-06-01	4.50	4.65	4.45	4.55	352041
2017-06-02	4.60	4.65	4.50	4.60	356327
2017-06-05	4.55	4.65	4.50	4.55	296020
2017-06-06	4.50	4.65	4.50	4.50	435524
2017-06-07	4.45	4.85	4.15	4.83	1677902
2017-06-08	4.80	5.25	4.76	5.00	3209779
2017-06-09	5.05	5.20	4.88	4.95	737527
2017-06-12	5.00	5.00	4.80	4.95	446207
2017-06-13	4.95	5.00	4.80	4.85	617884
2017-06-14	4.85	4.95	4.78	4.90	392593
2017-06-15	4.90	4.90	4.75	4.75	444689
2017-06-16	4.70	4.80	4.60	4.75	979330
2017-06-19	4.70	4.95	4.70	4.85	694703
2017-06-20	4.85	4.95	4.75	4.75	310411
2017-06-21	4.80	4.90	4.73	4.75	1229389
2017-06-22	4.50	4.90	4.50	4.80	960475
2017-06-23	4.65	4.90	4.65	4.90	1328547
2017-06-26	4.70	4.90	4.65	4.80	450420
2017-06-27	4.80	4.85	4.70	4.75	379913
2017-06-28	4.80	4.98	4.75	4.85	1390088
2017-06-29	4.85	5.00	4.83	4.90	898491
2017-06-30	4.90	4.98	4.85	4.95	199276
2017-07-03	4.90	4.95	4.65	4.85	372364
2017-07-05	4.85	4.90	4.70	4.75	199847
2017-07-06	4.75	4.75	4.60	4.60	405544
2017-07-07	4.65	4.85	4.60	4.80	305758
2017-07-10	4.75	4.80	4.65	4.70	289818
2017-07-11	4.70	4.90	4.70	4.85	441386
2017-07-12	4.90	4.95	4.75	4.85	331297
2017-07-13	4.85	4.90	4.75	4.75	151840
2017-07-14	4.75	4.88	4.73	4.85	262959
2017-07-17	4.80	4.90	4.80	4.80	396254
2017-07-18	4.80	4.95	4.80	4.90	400957
2017-07-19	4.90	4.95	4.90	4.95	203299
2017-07-20	4.95	4.98	4.85	4.90	320157
2017-07-21	5.00	5.00	4.80	4.88	410699
2017-07-24	4.85	4.90	4.78	4.80	191260
2017-07-25	4.80	4.93	4.80	4.90	142027
2017-07-26	4.90	4.95	4.85	4.85	165969
2017-07-27	4.85	4.95	4.70	4.75	275936
2017-07-28	4.75	4.85	4.75	4.75	141858
2017-07-31	4.75	4.80	4.70	4.70	208938
2017-08-01	4.70	4.80	4.65	4.70	167889
2017-08-02	4.75	4.75	4.50	4.50	239215
2017-08-03	4.55	4.65	4.50	4.55	206475
2017-08-04	4.55	4.65	4.45	4.55	409956
2017-08-07	4.55	4.70	4.55	4.60	158205
2017-08-08	4.55	4.70	4.45	4.50	356798
2017-08-09	4.55	4.65	4.45	4.60	403084
2017-08-10	4.60	4.65	4.50	4.60	365268
2017-08-11	4.60	4.70	4.50	4.60	152721
2017-08-14	4.60	4.70	4.58	4.70	141048
2017-08-15	4.70	4.70	4.55	4.55	138210
2017-08-16	4.60	4.65	4.55	4.55	256540
2017-08-17	4.55	4.65	4.50	4.50	235839
2017-08-18	4.45	4.70	4.45	4.70	225701
2017-08-21	4.70	4.70	4.55	4.55	113496
2017-08-22	4.60	4.68	4.55	4.60	275747
2017-08-23	4.55	4.65	4.50	4.65	188684
2017-08-24	4.65	4.70	4.60	4.65	173898
2017-08-25	4.65	4.70	4.58	4.60	173657
2017-08-28	4.60	4.65	4.60	4.60	93257
2017-08-29	4.60	4.65	4.55	4.65	162770
2017-08-30	4.60	4.73	4.55	4.65	279561
2017-08-31	4.70	4.80	4.65	4.75	254602
2017-09-01	4.75	4.80	4.73	4.80	84356
2017-09-05	4.70	4.85	4.70	4.75	158199
2017-09-06	4.80	4.85	4.63	4.75	247969
2017-09-07	4.70	4.80	4.65	4.70	278915
2017-09-08	5.20	5.20	4.85	4.95	681954
2017-09-11	5.05	5.10	4.85	4.95	424832
2017-09-12	4.95	5.08	4.95	4.95	319106
2017-09-13	5.00	5.10	4.96	5.05	246355
2017-09-14	4.95	5.05	4.95	4.95	244983
2017-09-15	5.00	5.00	4.85	4.85	619757
2017-09-18	4.85	4.95	4.78	4.80	253386
2017-09-19	4.85	4.85	4.75	4.80	384895
2017-09-20	4.80	4.85	4.70	4.75	290532
2017-09-21	4.75	4.85	4.75	4.75	254823
2017-09-22	4.70	4.85	4.70	4.85	280431
2017-09-25	4.80	4.95	4.80	4.85	365588
2017-09-26	4.85	5.10	4.85	4.95	492657
2017-09-27	5.00	5.15	4.90	5.05	396460
2017-09-28	5.00	5.15	4.95	5.10	280473
2017-09-29	5.05	5.10	4.95	4.95	216359
2017-10-02	5.00	5.05	4.95	5.00	302864
2017-10-03	4.95	5.05	4.93	4.95	400226
2017-10-04	5.00	5.05	4.95	5.00	221123
2017-10-05	4.95	5.05	4.95	5.00	371711
2017-10-06	5.00	5.03	4.95	5.00	212754
2017-10-09	5.00	5.05	4.90	5.00	586654
2017-10-10	5.00	5.05	4.80	4.85	429999
2017-10-11	4.85	4.90	4.73	4.75	316448
2017-10-12	4.85	4.85	4.70	4.85	942328
2017-10-13	4.85	4.95	4.83	4.95	262888
2017-10-16	4.85	5.00	4.80	4.95	461139
2017-10-17	4.95	5.10	4.95	5.05	451594
2017-10-18	5.10	5.13	5.00	5.05	365079
2017-10-19	4.95	5.03	4.85	4.90	174153
2017-10-20	4.95	5.05	4.90	5.00	255728
2017-10-23	4.95	4.95	4.80	4.90	101077
2017-10-24	4.95	5.00	4.90	4.90	171906
2017-10-25	4.95	4.95	4.80	4.85	176889
2017-10-26	4.90	4.90	4.78	4.85	70729
2017-10-27	4.85	4.90	4.75	4.85	167001
2017-10-30	4.80	4.85	4.65	4.70	148696
2017-10-31	4.75	4.88	4.70	4.83	186894
2017-11-01	4.85	4.85	4.70	4.70	89490
2017-11-02	4.70	4.80	4.65	4.80	162523
2017-11-03	4.75	4.78	4.60	4.65	270179
2017-11-06	4.65	4.75	4.60	4.63	207346
2017-11-07	4.60	4.65	4.43	4.45	282476
2017-11-08	4.50	4.50	4.45	4.50	238676
2017-11-09	4.45	4.60	4.35	4.43	127466
2017-11-10	4.45	4.55	4.43	4.45	88646
2017-11-13	4.40	4.55	4.40	4.45	149044
2017-11-14	4.50	4.50	4.40	4.45	163478
2017-11-15	4.40	4.45	4.35	4.38	182071
2017-11-16	4.35	4.80	4.35	4.65	360808
2017-11-17	4.60	4.80	4.60	4.75	357216
2017-11-20	4.70	4.90	4.65	4.88	224688
2017-11-21	4.85	4.90	4.65	4.70	477903
2017-11-22	4.70	4.83	4.65	4.78	190279
2017-11-24	4.80	4.80	4.75	4.80	32149
2017-11-27	5.40	5.45	5.40	5.43	24104527
2017-11-28	5.40	5.45	5.40	5.45	8834831
2017-11-29	5.45	5.50	5.40	5.48	3562336
2017-11-30	5.45	5.48	5.40	5.45	1831066
2017-12-01	5.45	5.50	5.45	5.48	2275218
2017-12-04	5.50	5.50	5.45	5.45	805775
2017-12-05	5.50	5.50	5.45	5.45	1019117
2017-12-06	5.50	5.50	5.45	5.45	933086
2017-12-07	5.45	5.50	5.45	5.45	1687740
2017-12-08	5.45	5.50	5.45	5.48	1626100
2017-12-11	5.50	5.50	5.45	5.48	4464858
2017-12-12	5.50	5.50	5.45	5.48	2812336
2017-12-13	5.45	5.50	5.45	5.48	2426984
2017-12-14	5.50	5.50	5.45	5.50	1806223
2017-12-15	5.45	5.50	5.45	5.50	1080848
2017-12-18	5.50	5.50	5.45	5.48	1016264
2017-12-19	5.50	5.50	5.45	5.48	884340
2017-12-20	5.50	5.50	5.45	5.45	2371872
2017-12-21	5.50	5.50	5.45	5.45	1645351
2017-12-22	5.45	5.50	5.45	5.45	2061724
2017-12-26	5.45	5.50	5.45	5.45	235745
2017-12-27	5.45	5.50	5.45	5.45	420947
2017-12-28	5.45	5.50	5.45	5.45	751184
2017-12-29	5.45	5.50	5.45	5.45	470870
2018-01-02	5.45	5.50	5.45	5.45	1339853
2018-01-03	5.45	5.50	5.45	5.50	880108
2018-01-04	5.45	5.50	5.45	5.45	806840
2018-01-05	5.45	5.50	5.45	5.50	946348
2018-01-08	5.45	5.50	5.45	5.48	568578
2018-01-09	5.45	5.50	5.45	5.50	905582
2018-01-10	5.48	5.50	5.45	5.48	828134
2018-01-11	5.48	5.50	5.45	5.50	1166057
2018-01-12	5.50	5.50	5.45	5.50	1196924
2018-01-16	5.48	5.50	5.45	5.50	782177
2018-01-17	5.50	5.50	5.45	5.50	702937
2018-01-18	5.50	5.50	5.45	5.48	1198795
2018-01-19	5.45	5.50	5.45	5.50	1404068
2018-01-22	5.50	5.50	5.45	5.48	1421975
2018-01-23	5.45	5.50	5.45	5.50	3549671
2018-01-24	5.48	5.50	5.45	5.48	2883571
2018-01-25	5.45	5.50	5.45	5.48	1374305
2018-01-26	5.48	5.50	5.45	5.50	1145489
2018-01-29	5.50	5.50	5.45	5.48	502598
2018-01-30	5.50	5.50	5.45	5.50	208753
2018-01-31	5.50	5.50	5.45	5.50	1117671
2018-06-28	21.25	21.74	21.00	21.40	7415402
2018-06-29	21.37	22.12	21.35	21.95	1467548
2018-07-02	22.07	22.47	21.80	22.20	1110396
2018-07-03	22.31	22.79	22.31	22.65	1013242
2018-07-05	22.77	22.94	21.90	22.25	2019943
2018-07-06	22.00	22.20	21.60	21.85	717689
2018-07-09	22.01	22.35	21.74	22.00	1112824
2018-07-10	21.99	22.30	21.93	22.03	419606
2018-07-11	22.12	22.17	21.83	21.90	291557
2018-07-12	21.92	22.17	21.92	21.97	99405
2018-07-13	22.05	22.05	21.50	21.80	625763
2018-07-16	21.85	22.00	21.67	21.77	247068
2018-07-17	21.60	21.80	21.27	21.48	247961
2018-07-18	21.57	21.90	21.50	21.87	242749
2018-07-19	21.74	21.92	21.50	21.79	173006
2018-07-20	21.86	22.50	21.52	21.94	313325
2018-07-23	22.56	22.65	22.00	22.14	808658
2018-07-24	22.03	22.98	22.00	22.82	696288
2018-07-25	22.77	22.97	22.64	22.87	482421
2018-07-26	22.80	23.00	22.54	22.82	170620
2018-07-27	22.79	23.00	22.40	22.63	281622
2018-07-30	22.62	23.42	22.05	22.60	834381
2018-07-31	22.45	22.65	22.04	22.43	499327
2018-08-01	22.20	22.26	21.55	21.99	1068584
2018-08-02	21.89	21.89	21.10	21.67	1015938
2018-08-03	21.67	22.20	21.55	22.03	307308
2018-08-06	22.00	22.39	21.84	22.15	314991
2018-08-07	22.14	22.41	21.95	22.02	166956
2018-08-08	21.99	22.47	21.96	22.20	243589
2018-08-09	22.00	22.00	19.82	19.90	1361837
2018-08-10	19.61	20.00	18.56	18.83	751328
2018-08-13	18.73	19.09	17.43	17.65	848180
2018-08-14	17.63	17.73	16.36	16.37	772675
2018-08-15	16.44	17.41	16.29	17.18	1207007
2018-08-16	17.67	17.98	17.43	17.57	1090831
2018-08-17	17.56	17.79	16.60	17.45	441363
2018-08-20	18.10	18.15	17.51	17.64	1072171
2018-08-21	17.81	18.00	17.73	17.89	623635
2018-08-22	18.00	18.05	17.69	17.70	770265
2018-08-23	17.85	17.93	17.66	17.84	510389
2018-08-24	17.90	17.92	17.74	17.92	431098
2018-08-27	17.95	18.13	17.92	18.06	468315
2018-08-28	18.12	18.27	17.85	18.26	276832
2018-08-29	18.33	18.46	18.26	18.39	192994
2018-08-30	18.40	18.44	17.83	18.19	378587
2018-08-31	18.12	18.22	17.75	17.76	255982
2018-09-04	17.76	18.10	17.62	17.79	349045
2018-09-05	17.88	18.21	17.56	18.11	648957
2018-09-06	18.13	19.07	17.81	18.64	948535
2018-09-07	18.61	18.81	18.42	18.50	233012
2018-09-10	18.50	18.67	18.12	18.15	256308
2018-09-11	18.13	18.74	17.87	18.57	452820
2018-09-12	18.55	18.75	18.24	18.34	286284
2018-09-13	18.41	18.54	18.03	18.36	568602
2018-09-14	18.45	18.62	18.31	18.56	454105
2018-09-17	18.59	18.89	18.39	18.49	435436
2018-09-18	18.45	18.84	18.28	18.38	490234
2018-09-19	18.38	18.54	17.98	18.08	440353
2018-09-20	18.13	18.32	17.67	17.68	849366
2018-09-21	17.78	17.88	17.11	17.19	3597262
2018-09-24	17.11	17.16	16.34	16.52	520738
2018-09-25	16.54	16.71	15.63	15.97	637493
2018-09-26	15.95	16.36	15.66	16.26	624491
2018-09-27	16.26	16.41	15.25	15.68	831144
2018-09-28	15.66	16.15	15.54	16.05	566805
2018-10-01	16.12	16.20	15.08	15.25	460918
2018-10-02	15.21	15.46	14.66	14.69	282037
2018-10-03	14.79	15.45	14.64	15.29	608356
2018-10-04	15.25	15.36	14.77	15.07	642814
2018-10-05	15.11	15.25	14.50	14.66	395798
2018-10-08	14.59	14.96	14.45	14.81	276621
2018-10-09	14.80	14.85	14.41	14.56	321473
2018-10-10	14.52	14.64	13.81	13.93	342465
2018-10-11	13.84	14.21	13.69	14.04	378796
2018-10-12	14.29	14.37	14.04	14.21	427012
2018-10-15	13.68	14.19	13.60	13.75	460056
2018-10-16	13.82	14.47	13.74	14.37	285779
2018-10-17	14.25	14.54	13.96	14.42	223746
2018-10-18	14.33	14.39	13.88	13.97	216559
2018-10-19	13.95	14.09	13.33	13.70	336880
2018-10-22	13.79	14.06	13.43	13.65	264268
2018-10-23	13.38	13.83	13.04	13.61	310446
2018-10-24	13.48	13.97	13.28	13.32	316793
2018-10-25	13.44	13.57	13.25	13.44	331371
2018-10-26	13.26	13.92	13.07	13.69	307106
2018-10-29	13.82	14.05	13.23	13.57	632639
2018-10-30	13.54	14.38	13.54	14.32	272302
2018-10-31	14.51	14.98	14.38	14.72	687785
2018-11-01	14.83	15.11	14.35	14.41	365287
2018-11-02	14.49	14.76	14.22	14.69	194521
2018-11-05	14.68	14.95	14.19	14.44	155031
2018-11-06	14.34	14.52	13.84	13.96	408899
2018-11-07	14.08	14.26	13.97	14.17	217487
2018-11-08	14.17	14.27	14.00	14.10	210081
2018-11-09	14.00	14.14	13.57	13.85	171063
2018-11-12	13.77	13.77	13.37	13.41	117120
2018-11-13	13.45	14.03	13.40	13.48	484951
2018-11-14	13.64	13.97	13.16	13.37	242991
2018-11-15	13.30	13.47	13.13	13.38	161970
2018-11-16	13.38	13.38	13.05	13.17	222029
2018-11-19	13.09	13.30	12.82	12.85	446614
2018-11-20	12.56	12.82	12.22	12.25	369492
2018-11-21	12.31	12.47	12.15	12.25	392364
2018-11-23	12.24	12.30	12.06	12.09	113865
2018-11-26	12.20	12.37	11.91	12.04	282704
2018-11-27	11.94	12.16	11.64	11.78	362052
2018-11-28	12.10	13.78	11.94	13.49	3889839
2018-11-29	13.36	13.94	13.11	13.18	584532
2018-11-30	13.21	13.21	12.41	12.60	767680
2018-12-03	12.64	13.14	12.64	12.70	549364
2018-12-04	12.77	12.80	11.87	12.00	478781
2018-12-06	11.79	12.42	11.71	12.36	608365
2018-12-07	12.22	12.41	11.53	11.60	413925
2018-12-10	11.56	11.65	11.08	11.23	382863
2018-12-11	11.44	12.05	11.35	11.65	938136
2018-12-12	11.83	11.90	11.51	11.53	481158
2018-12-13	11.59	11.70	10.83	10.87	951355
2018-12-14	11.18	11.23	10.76	10.80	899889
2018-12-17	11.00	11.08	10.25	10.39	660468
2018-12-18	10.36	10.59	10.20	10.24	400992
2018-12-19	10.21	10.41	9.70	9.88	850359
2018-12-20	9.76	9.98	9.62	9.94	633470
2018-12-21	9.99	10.32	9.55	9.65	594650
2018-12-24	9.55	9.59	9.24	9.25	152696
2018-12-26	9.44	9.84	9.05	9.82	508512
2018-12-27	9.67	9.98	9.44	9.98	564319
2018-12-28	10.00	10.13	9.68	9.76	574398
2018-12-31	9.82	10.22	9.72	10.21	802597
2019-01-02	10.09	10.79	10.02	10.67	492905
2019-01-03	10.54	10.75	10.32	10.63	388895
2019-01-04	10.82	11.64	10.76	11.50	697285
2019-01-07	11.53	11.75	11.35	11.67	291582
2019-01-08	11.77	12.42	11.64	12.36	547575
2019-01-09	12.41	12.76	12.28	12.67	387168
2019-01-10	12.70	13.32	12.70	13.14	529779
2019-01-11	13.26	13.83	13.13	13.72	634306
2019-01-14	13.67	14.21	13.37	14.09	606398
2019-01-15	14.09	14.52	14.06	14.32	654347
2019-01-16	14.28	14.79	14.15	14.46	486094
2019-01-17	14.52	14.66	14.07	14.24	491893
2019-01-18	14.26	14.48	14.10	14.35	393671
2019-01-22	14.23	14.47	14.16	14.33	337001
2019-01-23	14.41	14.47	14.06	14.24	292981
2019-01-24	14.22	14.70	14.03	14.67	466557
2019-01-25	14.86	15.26	14.67	14.85	345948
2019-01-28	14.85	15.05	14.41	14.85	445338
2019-01-29	14.84	14.92	14.33	14.43	377011
2019-01-30	14.56	14.60	14.22	14.44	223821
2019-01-31	14.46	14.98	14.46	14.81	225557
2019-02-01	14.79	14.84	14.41	14.62	197496
2019-02-04	14.45	14.69	14.20	14.55	363691
2019-02-05	14.51	15.03	14.42	14.88	478981
2019-02-06	14.81	14.90	14.47	14.74	296658
2019-02-07	13.64	13.86	12.41	13.23	606752
2019-02-08	13.13	13.29	12.31	12.75	915370
2019-02-11	12.77	13.11	12.62	13.00	858919
2019-02-12	13.21	13.47	12.90	13.26	407657
2019-02-13	13.91	14.35	13.60	13.77	576595
2019-02-14	13.61	14.06	13.61	13.95	467739
2019-02-15	14.07	14.37	13.97	14.19	783364
2019-02-19	14.14	14.51	13.75	13.76	341606
2019-02-20	13.73	14.20	13.57	13.99	379841
2019-02-21	13.84	14.04	13.45	13.73	193905
2019-02-22	13.84	13.98	13.28	13.43	463962
2019-02-25	13.54	14.08	13.54	13.90	373780
2019-02-26	13.90	14.03	13.39	13.52	325482
2019-02-27	13.47	13.63	13.35	13.56	232385
2019-02-28	13.57	13.69	13.44	13.50	237281
2019-03-01	13.61	13.96	13.46	13.75	418282
2019-03-04	13.75	13.87	13.63	13.74	161564
2019-03-05	13.79	13.88	13.56	13.60	206468
2019-03-06	13.77	14.07	13.50	14.00	250170
2019-03-07	13.91	14.07	13.60	13.96	223605
2019-03-08	13.78	14.08	13.74	14.03	263580
2019-03-11	14.04	14.41	13.79	14.03	264258
2019-03-12	14.01	14.22	13.86	13.97	364539
2019-03-13	13.97	14.17	13.77	13.86	511536
2019-03-14	13.81	14.03	13.81	14.00	385610
2019-03-15	14.03	14.46	13.81	14.42	1167949
2019-03-18	14.49	15.11	14.49	15.07	423485
2019-03-19	15.15	15.76	15.04	15.75	658162
2019-03-20	15.67	15.74	15.19	15.58	671780
2019-03-21	15.51	15.87	15.24	15.29	651569
2019-03-22	15.12	15.37	14.18	14.20	307286
2019-03-25	14.13	14.27	13.74	13.82	187214
2019-03-26	13.95	14.22	13.81	14.21	225897
2019-03-27	14.17	14.78	14.06	14.60	194758
2019-03-28	14.64	14.93	14.64	14.84	253651
2019-03-29	14.96	14.96	14.32	14.40	233835
2019-04-01	14.50	14.82	14.42	14.80	171633
2019-04-02	14.78	15.08	14.46	14.52	115577
2019-04-03	14.63	14.80	14.52	14.74	137140
2019-04-04	14.78	15.07	14.67	15.02	466392
2019-04-05	15.04	15.21	14.80	14.92	206072
2019-04-08	14.79	15.04	14.49	14.92	157588
2019-04-09	14.89	15.07	14.59	14.62	94781
2019-04-10	14.60	14.88	14.60	14.78	119417
2019-04-11	14.77	14.91	14.32	14.84	186830
2019-04-12	15.00	15.00	14.70	14.88	135174
2019-04-15	14.92	15.00	14.76	14.95	118209
2019-04-16	14.98	15.14	14.80	14.99	490096
2019-04-17	15.02	15.16	14.89	15.10	314530
2019-04-18	15.06	15.73	15.06	15.63	279847
2019-04-22	15.62	16.13	15.61	15.99	235688
2019-04-23	15.93	16.13	15.88	16.09	205697
2019-04-24	16.02	16.21	15.94	15.99	225936
2019-04-25	15.83	16.13	15.58	16.00	167657
2019-04-26	16.02	16.24	15.93	16.16	176712
2019-04-29	16.26	16.39	16.16	16.34	208027
2019-04-30	16.41	16.41	15.91	16.04	243744
2019-05-01	16.10	16.33	15.96	16.26	286063
2019-05-02	16.23	16.59	16.23	16.50	289789
2019-05-03	16.63	16.81	16.47	16.74	340642
2019-05-06	16.42	16.88	16.30	16.86	185179
2019-05-07	16.67	16.87	16.26	16.52	397178
2019-05-08	16.95	16.95	15.34	16.39	1247158
2019-05-09	16.22	16.84	16.02	16.73	351989
2019-05-10	16.74	16.92	16.27	16.54	338466
2019-05-13	16.13	16.41	15.87	16.16	319508
2019-05-14	16.15	16.83	16.15	16.62	191736
2019-05-15	16.47	16.73	16.44	16.72	493131
2019-05-16	16.73	17.10	16.66	16.97	230268
2019-05-17	16.79	16.93	16.64	16.76	321907
2019-05-20	16.65	16.69	16.46	16.56	229087
2019-05-21	16.64	17.09	16.57	17.06	156490
2019-05-22	16.98	17.12	16.84	16.95	110964
2019-05-23	16.92	16.92	16.53	16.67	126241
2019-05-24	16.76	16.80	16.40	16.53	353965
2019-05-28	16.66	16.81	16.40	16.48	703944
2019-05-29	16.45	16.97	16.36	16.95	201403
2019-05-30	17.06	17.23	16.79	16.92	198990
2019-05-31	16.64	17.03	16.58	16.71	191991
2019-06-03	16.69	16.97	16.66	16.86	239987
2019-06-04	17.11	17.39	16.94	17.36	168688
2019-06-05	17.33	17.65	17.24	17.58	133690
2019-06-06	17.56	17.73	17.41	17.62	114096
2019-06-07	17.91	18.39	17.85	18.26	200432
2019-06-10	18.33	18.80	18.33	18.36	154456
2019-06-11	18.53	18.71	18.21	18.40	178720
2019-06-12	18.36	18.36	18.10	18.20	103151
2019-06-13	18.30	18.37	18.19	18.34	134163
2019-06-14	18.26	18.42	18.25	18.31	144626
2019-06-17	18.32	18.33	17.90	18.06	120517
2019-06-18	18.19	18.54	18.05	18.38	111729
2019-06-19	18.37	18.67	18.35	18.60	154836
2019-06-20	18.82	18.99	18.62	18.86	194065
2019-06-21	18.72	18.96	18.71	18.91	181935
2019-06-24	18.81	18.96	18.44	18.47	125988
2019-06-25	18.46	18.60	18.26	18.43	144475
2019-06-26	18.50	18.54	18.22	18.35	99432
2019-06-27	18.46	18.70	18.31	18.68	182583
2019-06-28	18.77	18.92	18.67	18.71	996524
2019-07-01	18.78	19.09	18.78	18.88	180241
2019-07-02	18.86	19.02	18.57	18.64	139742
2019-07-03	18.86	19.00	18.47	18.74	156711
2019-07-05	18.63	18.92	18.45	18.89	200369
2019-07-08	18.86	18.86	17.95	18.06	202085
2019-07-09	17.93	18.11	17.59	18.06	183363
2019-07-10	18.19	18.31	17.91	18.24	111715
2019-07-11	18.33	18.33	17.65	17.67	109066
2019-07-12	17.81	18.23	17.72	18.07	108893
2019-07-15	17.96	18.69	17.92	17.98	210869
2019-07-16	17.88	18.36	17.88	18.27	198907
2019-07-17	18.20	18.33	17.82	17.82	110673
2019-07-18	17.49	17.89	17.13	17.86	196585
2019-07-19	17.81	18.08	17.58	17.80	131555
2019-07-22	17.85	18.09	17.76	17.89	120124
2019-07-23	17.97	18.42	17.89	18.31	155160
2019-07-24	18.22	18.93	18.22	18.92	128724
2019-07-25	18.89	19.13	18.59	18.81	201015
2019-07-26	18.89	19.02	18.54	18.70	142501
2019-07-29	18.66	18.97	18.63	18.84	134580
2019-07-30	18.68	19.86	18.53	19.42	488707
2019-07-31	19.48	19.97	19.25	19.76	282621
2019-08-01	19.64	20.27	19.43	19.52	328853
2019-08-02	19.42	19.63	19.21	19.44	192782
2019-08-05	19.12	19.13	18.38	18.75	183877
2019-08-06	18.79	19.18	18.59	19.11	210719
2019-08-07	18.40	18.84	16.85	16.91	388402
2019-08-08	17.07	18.28	17.00	18.21	254232
2019-08-09	18.14	19.27	17.76	19.07	226740
2019-08-12	18.98	18.98	18.25	18.35	232217
2019-08-13	18.16	18.71	18.16	18.50	256526
2019-08-14	18.10	18.25	17.96	18.19	111544
2019-08-15	18.21	18.52	18.02	18.11	184990
2019-08-16	18.22	18.94	18.22	18.88	152816
2019-08-19	18.87	19.10	18.47	18.99	105339
2019-08-20	19.01	19.09	18.73	18.95	161735
2019-08-21	19.20	19.32	18.64	18.65	154910
2019-08-22	19.15	19.26	18.58	18.87	182355
2019-08-23	18.73	19.00	18.00	18.14	147891
2019-08-26	18.25	18.43	18.12	18.25	90283
2019-08-27	18.39	18.42	17.80	18.21	260612
2019-08-28	18.14	18.29	17.98	18.10	275688
2019-08-29	18.32	19.02	18.32	18.77	150230
2019-08-30	18.89	19.05	18.23	18.33	184717
2019-09-03	18.28	18.76	17.48	17.67	235842
2019-09-04	17.92	17.95	17.64	17.91	62979
2019-09-05	18.15	18.66	18.15	18.50	112653
2019-09-06	18.52	18.90	18.36	18.74	71428
2019-09-09	18.79	19.34	18.68	19.00	192518
2019-09-10	19.08	19.75	18.88	19.55	466817
2019-09-11	19.74	19.76	18.91	18.96	425551
2019-09-12	18.86	19.03	18.49	18.65	273728
2019-09-13	18.87	19.05	18.44	18.62	293963
2019-09-16	18.51	19.20	18.18	18.50	432084
2019-09-17	18.48	19.09	18.09	18.44	437708
2019-09-18	18.41	19.08	18.30	19.00	273142
2019-09-19	19.11	19.14	18.65	18.74	177018
2019-09-20	18.75	19.09	18.57	18.81	648221
2019-09-23	18.84	18.86	18.33	18.37	145184
2019-09-24	18.38	18.48	17.94	18.05	235050
2019-09-25	18.12	18.27	17.84	18.04	389972
2019-09-26	18.03	18.03	17.16	17.31	366787
2019-09-27	17.31	17.54	16.89	17.09	192156
2019-09-30	17.14	17.38	16.87	17.15	310470
2019-10-01	17.24	17.59	16.85	16.98	212874
2019-10-02	16.77	17.16	16.70	17.08	203125
2019-10-03	16.95	17.15	16.63	16.86	216820
2019-10-04	16.79	17.35	16.77	17.34	118432
2019-10-07	17.27	17.58	17.17	17.39	131144
2019-10-08	17.15	17.48	16.92	17.29	123633
2019-10-09	17.55	17.58	17.37	17.47	135705
2019-10-10	17.59	17.80	17.36	17.39	125017
2019-10-11	17.64	17.74	17.28	17.32	139956
2019-10-14	17.28	17.31	17.00	17.15	107840
2019-10-15	17.21	17.61	17.11	17.54	131425
2019-10-16	17.51	17.85	17.48	17.67	80028
2019-10-17	17.76	18.03	17.63	17.70	107310
2019-10-18	17.65	17.87	17.56	17.75	74124
2019-10-21	17.87	18.03	17.66	17.99	90220
2019-10-22	17.93	18.16	17.74	17.98	110304
2019-10-23	17.90	18.30	17.90	18.21	103941
2019-10-24	18.24	18.30	17.87	17.93	82369
2019-10-25	17.80	18.21	17.76	18.03	83477
2019-10-28	18.11	18.39	18.11	18.15	127246
2019-10-29	18.16	18.22	17.89	17.90	194551
2019-10-30	17.91	18.02	17.55	17.78	87334
2019-10-31	17.72	17.85	17.54	17.80	160616
2019-11-01	17.99	18.85	17.88	18.48	170523
2019-11-04	18.50	18.82	18.46	18.49	101874
2019-11-05	18.54	18.85	18.47	18.78	72367
2019-11-06	18.74	18.76	18.47	18.62	64203
2019-11-07	18.86	19.04	18.74	18.89	61195
2019-11-08	18.84	18.96	18.44	18.63	58609
2019-11-11	18.54	18.71	18.39	18.70	231294
2019-11-12	18.79	19.07	18.74	18.96	84839
2019-11-13	18.80	19.03	18.63	18.98	169791
2019-11-14	18.93	19.18	18.73	18.75	185784
2019-11-15	18.95	19.11	18.53	18.59	110401
2019-11-18	18.62	19.00	18.57	18.78	137529
2019-11-19	18.95	19.23	18.87	18.97	264569
2019-11-20	18.85	19.67	18.85	19.29	282181
2019-11-21	18.40	18.40	16.02	16.81	1059025
2019-11-22	16.90	16.97	16.38	16.89	474173
2019-11-25	16.98	17.25	16.66	16.67	204084
2019-11-26	16.65	16.81	16.29	16.36	211672
2019-11-27	15.62	16.27	15.48	16.08	243068
2019-11-29	16.04	16.18	15.94	16.04	87194
2019-12-02	16.12	16.55	16.06	16.38	207550
2019-12-03	16.37	16.37	16.00	16.18	231101
2019-12-04	16.28	16.41	16.18	16.27	169703
2019-12-05	16.32	16.68	16.08	16.11	147409
2019-12-06	16.25	16.39	16.04	16.12	121990
2019-12-09	16.06	16.36	16.05	16.25	213039
2019-12-10	16.21	16.55	16.15	16.36	262506
2019-12-11	16.36	16.46	16.17	16.38	95069
2019-12-12	16.35	16.71	16.28	16.44	164369
2019-12-13	16.33	16.43	15.82	15.97	130415
2019-12-16	16.10	16.36	15.97	16.32	140698
2019-12-17	16.33	16.41	16.10	16.40	89759
2019-12-18	16.47	16.87	16.38	16.54	159889
2019-12-19	16.52	16.55	16.00	16.19	447686
2019-12-20	16.18	16.89	16.13	16.74	632909
2019-12-23	16.70	17.30	16.61	17.18	178144
2019-12-24	17.16	17.17	16.90	16.98	37975
2019-12-26	16.99	17.16	16.79	16.82	57379
2019-12-27	16.84	16.98	16.72	16.82	84104
2019-12-30	16.78	16.98	16.49	16.82	125252
2019-12-31	16.76	17.08	16.76	16.87	97861
2020-01-02	16.97	16.97	16.30	16.59	133397
2020-01-03	16.33	16.55	16.24	16.38	77574
2020-01-06	16.19	16.97	16.19	16.72	131024
2020-01-07	16.58	16.94	16.58	16.87	116941
2020-01-08	16.86	17.14	16.53	16.59	173693
2020-01-09	16.57	16.91	16.57	16.83	64078
2020-01-10	16.77	17.03	16.70	16.88	123711
2020-01-13	16.90	17.25	16.81	17.09	122328
2020-01-14	17.11	17.22	16.53	16.84	115416
2020-01-15	16.78	16.90	16.67	16.81	86055
2020-01-16	16.90	17.10	16.69	16.83	113231
2020-01-17	16.98	17.00	16.80	16.83	135421
2020-01-21	16.70	16.95	16.25	16.34	142170
2020-01-22	16.39	16.50	16.01	16.15	89944
2020-01-23	16.06	16.58	15.88	16.41	180042
2020-01-24	16.47	16.49	16.15	16.25	107743
2020-01-27	16.03	16.26	15.86	16.04	105564
2020-01-28	16.21	16.40	15.99	16.14	56040
2020-01-29	16.13	16.25	15.82	15.86	53048
2020-01-30	15.75	16.17	15.52	16.13	112871
2020-01-31	16.06	16.09	15.51	15.80	155951
2020-02-03	15.91	16.35	15.90	16.23	167080
2020-02-04	16.35	16.65	16.18	16.46	158238
2020-02-05	16.68	16.89	16.44	16.46	199503
2020-02-06	16.58	16.89	15.83	16.10	324229
2020-02-07	15.94	16.07	15.30	15.67	370467
2020-02-10	15.58	16.11	15.58	15.92	138809
2020-02-11	15.98	16.27	15.87	16.25	131628
2020-02-12	16.32	16.50	15.94	16.21	191059
2020-02-13	16.19	16.35	15.98	16.08	142625
2020-02-14	16.07	16.22	15.48	15.59	155646
2020-02-18	15.61	15.80	15.47	15.78	103038
2020-02-19	15.78	15.99	15.63	15.73	106126
2020-02-20	15.69	15.97	15.61	15.94	139373
2020-02-21	15.96	16.00	15.61	15.86	119686
2020-02-24	15.50	15.80	15.31	15.35	136554
2020-02-25	15.31	15.35	14.76	15.20	208102
2020-02-26	15.28	15.28	14.29	14.52	309766
2020-02-27	14.24	14.61	13.99	14.10	303068
2020-02-28	13.72	14.11	13.56	14.00	281286
2020-03-02	14.31	14.88	13.89	14.86	584652
2020-03-03	14.94	14.94	14.38	14.62	299305
2020-03-04	14.78	14.92	14.44	14.85	310192
2020-03-05	14.51	14.63	13.97	14.26	264100
2020-03-06	13.79	14.34	13.70	14.04	177219
2020-03-09	13.00	13.42	12.25	12.32	265067
2020-03-10	12.63	13.34	11.80	13.26	424523
2020-03-11	12.96	12.96	11.71	11.87	172829
2020-03-12	11.02	11.18	10.24	10.48	274005
2020-03-13	10.98	11.03	9.91	10.46	371022
2020-03-16	9.97	10.03	9.26	9.41	226833
2020-03-17	9.50	9.50	8.51	9.01	335097
2020-03-18	8.30	8.39	6.85	7.01	223310
2020-03-19	7.06	9.38	6.99	8.49	555873
2020-03-20	8.60	9.17	7.88	8.20	507293
2020-03-23	8.26	8.26	7.55	7.94	234635
2020-03-24	8.41	9.14	8.34	9.01	195976
2020-03-25	8.98	10.01	8.72	9.52	314080
2020-03-26	9.60	11.43	9.57	11.26	368361
2020-03-27	10.84	11.02	10.25	10.81	367249
2020-03-30	10.81	11.16	10.57	10.83	318726
2020-03-31	10.75	11.28	10.75	11.06	322802
2020-04-01	10.54	10.54	9.66	10.01	272138
2020-04-02	9.75	10.29	9.12	9.47	460134
2020-04-03	9.30	9.35	8.16	8.67	267340
2020-04-06	9.01	9.60	9.01	9.36	197606
2020-04-07	9.61	10.26	9.44	9.44	330438
2020-04-08	9.59	10.35	9.29	10.13	352910
2020-04-09	10.37	10.60	10.03	10.47	395881
2020-04-13	10.31	10.62	10.07	10.41	257836
2020-04-14	10.62	10.86	10.20	10.80	285206
2020-04-15	10.25	10.48	9.68	10.05	287055
2020-04-16	10.02	10.15	9.57	9.81	260932
2020-04-17	10.08	10.44	9.95	10.00	196455
2020-04-20	9.70	10.26	9.60	10.17	183457
2020-04-21	9.78	10.20	9.74	10.16	110877
2020-04-22	10.49	11.03	10.42	10.89	285966
2020-04-23	10.68	10.85	10.03	10.59	345852
2020-04-24	10.64	10.93	10.43	10.91	226601
2020-04-27	11.11	12.14	11.11	11.93	164130
2020-04-28	12.29	12.47	11.70	12.02	160589
2020-04-29	12.12	13.92	12.12	13.78	357233
2020-04-30	13.40	13.53	12.26	12.82	357987
2020-05-01	12.35	12.89	12.15	12.78	220528
2020-05-04	12.57	12.89	12.40	12.83	193438
2020-05-05	13.17	13.36	12.26	12.28	195318
2020-05-06	12.21	12.72	12.10	12.40	139141
2020-05-07	12.58	12.58	11.20	11.50	250662
2020-05-08	12.07	12.75	11.98	12.54	266838
2020-05-11	12.23	12.75	11.85	12.67	244640
2020-05-12	12.68	13.10	12.26	12.67	451921
2020-05-13	12.37	12.79	11.54	11.85	394960
2020-05-14	11.56	11.94	11.06	11.94	230770
2020-05-15	11.99	12.68	11.77	12.45	214675
2020-05-18	13.00	13.24	12.75	13.12	258635
2020-05-19	12.92	13.48	12.92	13.01	99980
2020-05-20	13.28	13.98	13.28	13.73	170387
2020-05-21	13.81	14.09	13.70	13.86	163836
2020-05-22	14.00	14.00	13.11	13.66	126302
2020-05-26	14.29	14.38	13.90	14.17	230818
2020-05-27	14.44	14.75	14.01	14.73	137081
2020-05-28	15.17	15.32	13.85	14.18	249715
2020-05-29	13.89	14.20	13.40	13.69	233473
2020-06-01	13.83	14.49	13.75	13.89	194029
2020-06-02	14.00	14.55	13.79	14.37	133359
2020-06-03	14.71	15.00	14.59	14.87	181632
2020-06-04	14.61	15.23	14.61	14.81	102930
2020-06-05	15.60	16.07	15.43	15.81	224078
2020-06-08	16.12	16.34	15.83	16.26	268612
2020-06-09	15.90	16.15	15.20	15.23	156489
2020-06-10	15.20	15.25	14.57	14.70	129544
2020-06-11	13.23	13.23	11.31	11.94	3326492
2020-06-12	12.49	12.50	11.63	12.33	1735799
2020-06-15	11.85	12.51	11.85	12.37	806612
2020-06-16	12.99	12.99	11.83	11.99	620308
2020-06-17	11.98	12.23	11.57	11.87	409272
2020-06-18	11.67	11.74	11.02	11.40	857930
2020-06-19	11.52	11.84	11.27	11.55	945783
2020-06-22	11.43	11.48	10.89	11.09	761099
2020-06-23	11.27	11.45	11.02	11.36	538088
2020-06-24	11.17	11.36	10.76	10.86	361681
2020-06-25	10.75	10.85	10.37	10.82	451768
2020-06-26	10.65	11.05	10.58	10.80	717199
2020-06-29	11.08	11.51	10.99	11.28	635279
2020-06-30	11.32	11.46	11.05	11.20	554978
2020-07-01	11.24	11.65	11.23	11.40	381664
2020-07-02	11.68	12.05	11.43	11.49	614970
2020-07-06	11.79	12.03	11.55	11.62	646098
2020-07-07	11.48	11.68	11.00	11.02	456436
2020-07-08	11.00	11.11	10.52	11.03	396921
2020-07-09	10.98	10.98	10.38	10.49	386297
2020-07-10	10.48	10.97	10.46	10.75	869091
2020-07-13	10.86	11.11	10.50	10.85	627743
2020-07-14	10.78	11.16	10.64	10.99	492078
2020-07-15	11.40	11.88	11.40	11.75	423783
2020-07-16	11.69	11.95	11.51	11.92	341599
2020-07-17	11.94	12.17	11.82	11.95	329988
2020-07-20	11.83	11.95	11.44	11.67	229860
2020-07-21	11.79	12.12	11.70	11.99	315700
2020-07-22	11.95	12.13	11.48	11.84	266798
2020-07-23	11.82	12.30	11.81	12.10	320905
2020-07-24	12.08	12.18	11.71	11.72	246975
2020-07-27	11.70	11.90	11.60	11.83	287044
2020-07-28	11.74	11.89	11.51	11.66	206676
2020-07-29	11.71	12.19	11.71	12.18	237576
2020-07-30	11.92	12.33	11.88	12.15	335665
2020-07-31	12.05	12.14	11.71	12.12	294506
2020-08-03	12.29	12.39	12.11	12.25	553434
2020-08-04	12.11	12.42	12.11	12.27	294522
2020-08-05	12.78	12.78	11.86	12.24	624461
2020-08-06	12.29	13.17	12.29	12.51	1110988
2020-08-07	12.45	13.02	12.45	12.84	389029
2020-08-10	12.87	13.27	12.79	13.03	206199
2020-08-11	13.26	13.43	13.15	13.25	691641
2020-08-12	13.48	13.49	12.75	12.76	165246
2020-08-13	12.86	12.86	12.04	12.41	315378
2020-08-14	12.22	12.65	12.22	12.45	174671
2020-08-17	12.42	12.42	11.97	12.24	205228
2020-08-18	12.19	12.31	12.05	12.10	181126
2020-08-19	12.07	12.23	11.97	12.18	159558
2020-08-20	11.97	12.27	11.97	12.16	84678
2020-08-21	12.13	12.24	11.90	12.00	139002
2020-08-24	12.18	12.56	12.03	12.53	230768
2020-08-25	12.57	12.59	12.29	12.51	241431
2020-08-26	12.50	12.76	12.31	12.31	281417
2020-08-27	12.40	12.57	12.19	12.31	153087
2020-08-28	12.41	12.67	12.11	12.58	191118
2020-08-31	12.51	12.51	12.20	12.28	313939
2020-09-01	12.17	12.93	12.17	12.92	227172
2020-09-02	12.95	13.20	12.77	13.15	282463
2020-09-03	13.19	13.36	12.62	12.69	579624
2020-09-04	12.90	13.01	12.29	12.46	166438
2020-09-08	12.27	12.27	11.90	11.90	177328
2020-09-09	12.00	12.26	11.87	12.14	121262
2020-09-10	12.25	12.31	11.42	11.51	302765
2020-09-11	11.61	11.71	11.27	11.37	135894
2020-09-14	11.53	11.98	11.42	11.98	229855
2020-09-15	12.20	12.32	11.92	12.12	195593
2020-09-16	12.15	12.31	12.06	12.14	420207
2020-09-17	11.99	12.33	11.88	12.24	250736
2020-09-18	12.36	12.55	12.08	12.16	1454888
2020-09-21	11.75	11.80	10.93	11.10	233327
2020-09-22	11.06	11.99	10.97	11.99	514115
2020-09-23	11.91	12.36	11.64	11.66	411032
2020-09-24	11.77	11.98	11.56	11.70	145550
2020-09-25	11.54	11.95	11.54	11.82	204193
2020-09-28	12.03	12.28	12.01	12.08	167109
2020-09-29	12.15	12.21	11.70	11.90	167511
2020-09-30	11.84	12.25	11.36	11.40	264110
2020-10-01	11.36	12.07	11.34	12.04	244668
2020-10-02	11.81	12.66	11.65	12.58	290395
2020-10-05	12.64	12.99	12.64	12.88	309636
2020-10-06	13.00	13.30	12.64	13.00	407493
2020-10-07	13.29	13.64	13.21	13.42	448556
2020-10-08	13.73	13.98	13.35	13.48	530242
2020-10-09	13.57	13.63	13.02	13.20	145846
2020-10-12	13.29	13.48	13.13	13.42	110290
2020-10-13	13.28	13.43	13.01	13.36	116159
2020-10-14	13.47	13.59	13.07	13.07	191128
2020-10-15	12.99	13.20	12.78	13.17	285789
2020-10-16	13.16	13.42	12.99	13.36	238688
2020-10-19	13.50	13.65	12.79	12.91	361660
2020-10-20	13.06	13.33	12.93	12.95	412454
2020-10-21	12.88	13.05	12.64	12.85	182168
2020-10-22	12.99	13.33	12.63	13.24	529369
2020-10-23	13.41	13.46	12.92	12.94	261048
2020-10-26	12.75	12.91	12.51	12.83	256143
2020-10-27	12.75	12.86	12.30	12.44	174556
2020-10-28	12.09	12.39	11.81	12.03	264631
2020-10-29	11.98	12.41	11.89	12.22	648216
2020-10-30	12.08	12.33	11.90	12.23	691143
2020-11-02	12.39	13.50	12.29	13.16	521153
2020-11-03	13.44	13.50	12.91	13.17	383435
2020-11-04	12.80	13.01	12.19	12.51	203345
2020-11-05	12.67	13.34	12.66	13.12	167080
2020-11-06	13.24	13.25	12.81	12.85	115262
2020-11-09	13.98	14.43	13.35	13.94	431765
2020-11-10	14.00	14.56	13.84	14.34	394383
2020-11-11	14.45	14.54	13.73	14.10	268651
2020-11-12	13.91	14.14	13.47	13.58	278740
2020-11-13	13.82	14.42	13.76	14.38	135286
2020-11-16	14.81	15.04	14.48	14.72	229180
2020-11-17	14.60	14.91	14.20	14.68	242938
2020-11-18	14.52	15.21	13.77	14.27	453334
2020-11-19	14.04	14.23	13.25	13.78	294413
2020-11-20	13.63	14.20	13.61	14.18	261463
2020-11-23	14.36	14.80	13.96	14.60	292803
2020-11-24	14.99	15.00	14.68	14.96	239231
2020-11-25	14.99	15.05	14.52	14.61	149402
2020-11-27	14.50	14.67	14.10	14.26	109154
2020-11-30	14.13	14.24	13.58	13.64	191324
2020-12-01	13.96	14.19	13.59	13.67	209008
2020-12-02	13.73	14.11	13.47	13.65	308476
2020-12-03	13.88	14.02	13.40	13.42	269826
2020-12-04	13.70	13.95	13.52	13.80	656099
2020-12-07	13.67	13.78	13.45	13.75	275670
2020-12-08	13.60	13.96	13.60	13.84	244616
2020-12-09	13.96	14.15	13.51	13.70	211949
2020-12-10	13.51	13.75	13.26	13.71	228259
2020-12-11	13.57	13.79	13.44	13.47	197235
2020-12-14	13.75	14.17	13.48	14.08	326570
2020-12-15	14.20	14.34	13.90	14.24	229514
2020-12-16	14.31	14.38	14.14	14.22	212359
2020-12-17	14.26	14.83	14.26	14.79	271327
2020-12-18	14.85	14.92	14.73	14.81	589435
2020-12-21	14.42	14.60	14.07	14.26	187798
2020-12-22	14.22	14.96	14.02	14.81	676103
2020-12-23	14.98	15.12	14.75	14.81	131133
2020-12-24	14.82	15.11	14.67	14.91	66835
2020-12-28	15.04	15.10	14.67	14.99	165605
2020-12-29	15.13	15.13	14.80	15.04	455476
2020-12-30	15.08	15.24	14.88	14.93	202109
2020-12-31	14.84	15.19	14.68	15.12	199832
2021-01-04	15.24	15.24	14.82	14.96	593321
2021-01-05	14.86	15.15	14.86	14.91	235084
2021-01-06	15.26	15.90	15.26	15.72	202262
2021-01-07	15.81	16.00	15.58	15.73	170224
2021-01-08	15.82	15.82	15.37	15.66	215071
2021-01-11	15.44	15.77	15.35	15.49	180059
2021-01-12	15.48	15.99	15.48	15.82	297336
2021-01-13	15.78	15.90	15.40	15.59	239364
2021-01-14	15.69	15.93	15.64	15.66	224978
2021-01-15	15.37	15.42	14.96	15.18	192280
2021-01-19	15.42	15.45	15.13	15.30	215212
2021-01-20	15.35	15.74	15.35	15.67	134754
2021-01-21	15.77	15.98	15.56	15.84	333853
2021-01-22	15.62	16.13	15.53	16.11	355976
2021-01-25	16.01	16.27	15.53	16.11	448670
2021-01-26	16.21	16.30	15.74	15.77	389049
2021-01-27	15.40	15.61	15.17	15.45	421869
2021-01-28	15.63	15.73	15.19	15.23	214413
2021-01-29	15.19	15.19	14.16	14.18	310662
2021-02-01	14.49	14.70	14.24	14.51	172225
2021-02-02	14.74	15.14	14.53	15.09	261223
2021-02-03	15.01	15.22	14.74	15.21	202216
2021-02-04	15.38	15.82	14.10	14.61	723224
2021-02-05	14.88	15.31	14.65	15.05	177650
2021-02-08	15.12	15.26	15.03	15.22	185308
2021-02-09	15.32	15.32	14.97	15.07	232836
2021-02-10	15.39	15.49	15.13	15.13	248500
2021-02-11	15.17	15.34	14.91	15.30	423277
2021-02-12	15.21	15.73	15.21	15.71	124172
2021-02-16	15.83	15.83	15.23	15.27	222270
2021-02-17	15.08	15.46	14.88	15.28	216745
2021-02-18	15.19	15.52	15.09	15.30	336601
2021-02-19	15.27	15.88	15.21	15.86	186061
2021-02-22	15.76	16.47	15.71	16.41	299186
2021-02-23	16.34	16.73	16.31	16.51	199347
2021-02-24	16.50	17.15	16.43	17.09	331005
2021-02-25	17.00	17.00	16.20	16.22	198281
2021-02-26	16.18	16.18	15.35	15.91	506685
2021-03-01	16.18	16.47	16.10	16.21	172380
2021-03-02	16.22	16.23	15.90	15.90	104043
2021-03-03	15.86	16.56	15.86	16.26	354591
2021-03-04	16.47	16.55	15.72	15.94	318368
2021-03-05	16.31	16.59	15.84	16.53	334817
2021-03-08	16.71	17.38	16.57	17.20	339667
2021-03-09	17.34	17.34	17.05	17.17	359481
2021-03-10	17.22	17.44	16.93	17.37	308437
2021-03-11	17.50	17.50	17.10	17.36	315841
2021-03-12	17.38	17.89	17.29	17.87	468178
2021-03-15	17.91	18.04	17.53	17.78	208101
2021-03-16	17.81	17.81	16.92	17.22	156258
2021-03-17	17.24	17.29	16.98	17.24	96476
2021-03-18	17.15	17.59	17.00	17.23	164769
2021-03-19	17.48	17.48	16.58	16.98	517466
2021-03-22	16.92	17.02	16.56	16.70	155944
2021-03-23	16.51	17.02	16.07	16.26	362967
2021-03-24	16.42	17.07	16.32	16.33	148627
2021-03-25	16.22	16.84	16.07	16.80	245031
2021-03-26	17.05	17.21	16.75	17.21	176803
2021-03-29	17.10	17.24	16.48	16.58	174573
2021-03-30	16.57	17.05	16.49	16.94	290560
2021-03-31	16.91	17.12	16.84	16.87	216215
2021-04-01	16.94	17.54	16.87	17.54	219339
2021-04-05	17.77	17.77	17.37	17.75	196215
2021-04-06	17.80	18.10	17.49	17.61	132183
2021-04-07	17.60	17.75	17.27	17.44	163260
2021-04-08	17.50	18.01	17.35	17.96	482053
2021-04-09	17.98	18.25	17.76	18.19	184825
2021-04-12	18.25	18.37	18.05	18.36	183983
2021-04-13	18.27	18.53	17.82	18.10	212010
2021-04-14	17.96	18.55	17.87	18.39	218425
2021-04-15	18.35	18.61	18.07	18.58	186039
2021-04-16	18.80	18.99	18.40	18.51	251959
2021-04-19	18.61	18.76	17.99	18.30	501292
2021-04-20	18.23	18.51	17.90	17.95	308245
2021-04-21	17.90	18.18	17.62	18.08	203307
2021-04-22	18.18	18.26	17.78	17.81	171785
2021-04-23	17.92	18.18	17.83	18.04	398118
2021-04-26	18.19	18.40	17.97	18.00	112691
2021-04-27	17.93	18.12	17.92	18.08	155834
2021-04-28	18.01	18.34	17.86	18.13	382998
2021-04-29	18.38	19.10	18.28	18.74	923402
2021-04-30	18.50	18.70	17.85	17.93	298323
2021-05-03	18.13	18.34	17.92	18.27	135182
2021-05-04	17.97	18.40	17.96	18.29	405562
2021-05-05	18.38	18.26	18.01	18.17	105186
2021-05-06	18.29	18.29	17.06	17.75	217692
2021-05-07	18.33	19.17	17.90	18.73	521967
2021-05-10	18.83	18.96	18.34	18.42	258538
2021-05-11	18.02	18.24	17.62	17.75	204740
2021-05-12	17.69	17.74	16.98	17.04	173374
2021-05-13	17.09	17.57	17.09	17.39	240625
2021-05-14	17.54	17.76	17.39	17.67	217173
2021-05-17	17.46	17.74	17.28	17.73	256105
2021-05-18	17.82	18.03	17.55	17.56	160348
2021-05-19	17.30	17.52	17.14	17.51	120134
2021-05-20	17.47	17.47	17.22	17.37	167539
2021-05-21	17.58	17.64	17.35	17.48	188017
2021-05-24	17.50	17.60	17.34	17.38	123529
2021-05-25	17.47	17.62	16.96	16.96	145531
2021-05-26	17.11	17.19	16.99	17.13	205560
2021-05-27	17.38	17.39	17.02	17.29	306613
2021-05-28	17.46	17.46	17.14	17.35	123340
2021-06-01	17.50	17.70	17.28	17.62	214308
2021-06-02	17.70	17.70	17.23	17.42	184174
2021-06-03	17.34	17.50	17.13	17.42	125994
2021-06-04	17.51	17.58	17.15	17.53	153376
2021-06-07	17.58	17.61	17.42	17.49	110405
2021-06-08	17.56	17.83	17.48	17.78	107983
2021-06-09	17.86	17.91	17.43	17.51	160618
2021-06-10	17.66	17.72	17.36	17.47	96839
2021-06-11	17.51	17.65	17.37	17.46	159940
2021-06-14	17.54	17.54	17.18	17.22	92532
2021-06-15	17.26	17.28	17.15	17.28	84433
2021-06-16	17.49	17.49	17.01	17.19	193854
2021-06-17	17.39	17.41	16.46	16.53	123370
2021-06-18	16.21	16.27	15.72	15.86	404860
2021-06-21	16.01	16.40	16.01	16.34	255604
2021-06-22	16.30	16.62	16.00	16.60	163597
2021-06-23	16.60	16.79	16.47	16.52	132562
2021-06-24	16.53	16.80	16.45	16.78	114717
2021-06-25	16.85	16.98	16.78	16.80	365206
2021-06-28	16.74	16.74	16.10	16.30	149532
2021-06-29	16.32	16.38	16.18	16.19	112408
2021-06-30	16.13	16.29	16.00	16.12	173216
2021-07-01	16.31	16.62	16.22	16.53	103692
2021-07-02	16.50	16.50	16.28	16.41	102990
2021-07-06	16.36	16.36	15.95	16.11	85285
2021-07-07	16.00	16.23	15.96	16.12	578591
2021-07-08	15.77	16.06	15.59	15.86	245766
2021-07-09	16.05	16.60	16.00	16.36	452015
2021-07-12	16.37	16.42	16.12	16.33	285707
2021-07-13	16.31	16.34	15.66	15.72	409274
2021-07-14	15.83	15.98	15.60	15.66	145763
2021-07-15	15.54	15.76	15.44	15.70	195651
2021-07-16	15.90	15.95	15.31	15.38	129611
2021-07-19	15.02	15.08	14.65	14.86	240876
2021-07-20	14.91	15.68	14.80	15.43	452346
2021-07-21	15.60	15.93	15.60	15.75	105396
2021-07-22	15.61	15.61	15.30	15.41	98731
2021-07-23	15.58	15.74	15.38	15.61	121120
2021-07-26	15.73	15.97	15.67	15.87	112334
2021-07-27	15.68	15.99	15.59	15.75	111491
2021-07-28	15.85	15.94	15.46	15.85	216504
2021-07-29	16.09	16.21	15.94	15.96	77848
2021-07-30	15.92	16.31	15.78	16.03	166214
2021-08-02	16.08	16.43	15.77	15.87	111488
2021-08-03	15.88	16.29	15.69	16.11	182719
2021-08-04	15.95	16.20	15.51	15.55	221337
2021-08-05	15.33	15.43	14.56	15.05	335637
2021-08-06	15.01	15.33	14.91	15.29	265758
2021-08-09	15.12	15.18	14.67	14.67	221762
2021-08-10	14.71	14.71	14.09	14.25	581720
2021-08-11	14.31	14.66	13.88	14.61	344668
2021-08-12	14.52	14.63	14.15	14.19	129574
2021-08-13	14.12	14.21	13.80	13.98	126413
2021-08-16	13.86	14.06	13.69	13.80	133647
2021-08-17	13.62	14.15	13.51	13.90	182829
2021-08-18	13.87	14.13	13.75	13.92	203837
2021-08-19	13.71	13.93	13.70	13.80	262323
2021-08-20	13.78	14.35	13.78	14.32	164156
2021-08-23	14.44	14.55	14.32	14.45	112906
2021-08-24	14.49	14.70	14.44	14.50	167992
2021-08-25	14.58	14.89	14.46	14.52	207996
2021-08-26	14.61	15.01	14.49	14.89	264928
2021-08-27	14.88	15.49	14.88	15.42	223772
2021-08-30	15.51	15.51	15.04	15.24	180465
2021-08-31	15.15	15.46	15.15	15.33	184913
2021-09-01	15.37	15.55	15.15	15.45	115085
2021-09-02	15.49	15.67	15.29	15.36	114267
2021-09-03	15.37	15.37	15.11	15.16	98634
2021-09-07	15.20	16.26	15.20	15.89	386374
2021-09-08	15.77	15.93	15.63	15.75	253086
2021-09-09	15.70	15.94	15.68	15.68	199550
2021-09-10	15.79	15.91	15.60	15.68	179605
2021-09-13	15.79	15.95	15.70	15.85	238669
2021-09-14	15.90	15.91	15.50	15.55	207962
2021-09-15	15.57	15.83	15.48	15.74	369352
2021-09-16	15.74	15.88	15.60	15.76	285518
2021-09-17	15.86	15.86	14.86	14.88	1197139
2021-09-20	14.61	15.00	14.61	14.93	500756
2021-09-21	15.03	15.12	14.56	14.58	315720
2021-09-22	14.66	14.74	14.34	14.49	191926
2021-09-23	14.54	15.02	14.39	14.74	175883
2021-09-24	14.74	15.04	14.45	14.75	240703
2021-09-27	14.74	15.24	14.68	15.16	147582
2021-09-28	15.17	15.17	14.87	14.92	126543
2021-09-29	14.92	15.17	14.79	14.98	116246
2021-09-30	15.12	15.14	14.66	14.76	161971
2021-10-01	14.81	15.24	14.80	15.24	241896
2021-10-04	15.17	15.34	14.97	15.20	357655
2021-10-05	15.30	15.48	15.17	15.24	153911
2021-10-06	15.06	15.41	14.99	15.38	171662
2021-10-07	15.53	15.86	15.48	15.52	409226
2021-10-08	15.45	15.64	15.34	15.36	115972
2021-10-11	15.41	15.51	15.03	15.04	97124
2021-10-12	15.00	15.33	14.98	15.24	788086
2021-10-13	15.21	15.24	15.00	15.24	303494
2021-10-14	15.37	15.62	15.31	15.60	649100
2021-10-15	15.82	15.85	15.45	15.48	201122
2021-10-18	15.33	15.47	15.25	15.33	103075
2021-10-19	15.27	15.53	15.20	15.44	117650
2021-10-20	15.50	15.50	15.24	15.27	224491
2021-10-21	15.18	15.86	15.18	15.80	861780
2021-10-22	15.82	16.25	15.67	15.69	261426
2021-10-25	15.00	15.34	14.80	15.17	285909
2021-10-26	15.22	15.41	15.09	15.15	186551
2021-10-27	15.07	15.14	14.94	15.00	121802
2021-10-28	15.11	15.54	15.04	15.51	628239
2021-10-29	15.57	15.93	15.57	15.86	198887
2021-11-01	15.98	16.53	15.98	16.47	209575
2021-11-02	16.47	16.64	16.27	16.28	135309
2021-11-03	16.24	16.50	16.20	16.38	138048
2021-11-04	16.39	16.54	16.32	16.38	177350
2021-11-05	16.61	17.04	16.60	16.77	135923
2021-11-08	16.92	16.92	16.70	16.76	148258
2021-11-09	16.72	16.95	16.61	16.89	135700
2021-11-10	16.82	17.33	16.82	17.32	219514
2021-11-11	17.31	17.53	16.76	16.99	356098
2021-11-12	17.03	17.09	16.76	16.76	103100
2021-11-15	16.89	16.89	16.60	16.66	131928
2021-11-16	16.66	16.79	16.56	16.68	159720
2021-11-17	15.30	15.73	14.51	15.03	837724
2021-11-18	14.85	15.11	14.85	15.04	321820
2021-11-19	14.86	15.54	14.86	15.43	268117
2021-11-22	15.52	15.52	15.00	15.00	248177
2021-11-23	15.04	15.22	14.90	15.19	285439
2021-11-24	15.06	15.17	15.00	15.01	143335
2021-11-26	14.62	14.81	14.45	14.45	212275
2021-11-29	14.63	14.74	14.10	14.13	222698
2021-11-30	13.95	14.18	13.55	13.60	229885
2021-12-01	13.91	14.03	13.22	13.25	223070
2021-12-02	13.28	13.70	13.25	13.61	512732
2021-12-03	13.69	13.84	13.21	13.46	277354
2021-12-06	13.98	14.54	13.98	14.17	279417
2021-12-07	14.38	14.47	14.15	14.27	381892
2021-12-08	14.44	14.74	14.35	14.55	244014
2021-12-09	14.36	14.58	14.25	14.32	171164
2021-12-10	14.39	14.50	14.07	14.18	164612
2021-12-13	14.09	14.19	13.94	14.11	268761
2021-12-14	14.15	14.57	13.84	13.88	362258
2021-12-15	13.87	13.88	13.52	13.68	288618
2021-12-16	13.87	14.14	13.78	14.08	348737
2021-12-17	14.05	14.50	13.93	14.47	522847
2021-12-20	13.22	13.84	12.47	13.24	760429
2021-12-21	13.30	14.09	13.18	13.77	357043
2021-12-22	13.72	13.96	13.61	13.89	139257
2021-12-23	14.00	14.12	13.89	13.95	92077
2021-12-27	13.88	14.08	13.76	14.05	164113
2021-12-28	14.05	14.21	13.96	14.03	119145
2021-12-29	13.97	14.17	13.97	14.02	117437
2021-12-30	14.14	14.25	13.91	13.93	97506
2021-12-31	13.83	14.21	13.83	14.08	111600
2022-01-03	14.17	14.49	14.07	14.46	236969
2022-01-04	14.50	15.22	14.50	15.07	340812
2022-01-05	15.20	15.30	14.95	15.00	293344
2022-01-06	14.98	15.33	14.74	14.81	346613
2022-01-07	14.85	14.87	14.13	14.17	513459
2022-01-10	13.66	13.92	12.91	13.74	396633
2022-01-11	13.74	14.00	13.47	13.94	138459
2022-01-12	13.95	14.16	13.86	13.93	108833
2022-01-13	13.99	14.23	13.93	14.14	122965
2022-01-14	13.95	14.17	13.91	14.15	125543
2022-01-18	14.04	14.04	13.84	13.86	342345
2022-01-19	13.94	13.98	13.68	13.69	162525
2022-01-20	13.67	13.95	13.55	13.57	243382
2022-01-21	13.57	13.90	13.42	13.58	318124
2022-01-24	13.43	13.86	13.24	13.78	222000
2022-01-25	13.62	13.80	13.41	13.65	238267
2022-01-26	13.79	13.91	13.04	13.17	186145
2022-01-27	13.25	13.41	12.74	12.82	237921
2022-01-28	12.75	13.01	12.54	12.99	147993
2022-01-31	12.83	13.29	12.79	13.27	198466
2022-02-01	13.26	13.46	13.13	13.42	162089
2022-02-02	13.35	13.53	13.20	13.49	321622
2022-02-03	12.75	12.81	12.11	12.70	568222
2022-02-04	12.33	12.70	12.30	12.60	339305
2022-02-07	12.47	12.80	12.47	12.66	314824
2022-02-08	12.66	13.28	12.66	13.22	347408
2022-02-09	13.36	13.55	13.25	13.25	236874
2022-02-10	13.19	13.27	12.59	12.66	310174
2022-02-11	12.65	12.77	12.39	12.41	258742
2022-02-14	12.44	12.84	12.41	12.71	397884
2022-02-15	12.85	13.27	12.84	13.19	272685
2022-02-16	13.19	13.53	13.19	13.44	182417
2022-02-17	13.33	13.52	13.20	13.40	194725
2022-02-18	13.42	13.50	13.20	13.24	168042
2022-02-22	13.31	13.65	13.17	13.54	322059
2022-02-23	13.61	13.77	13.22	13.27	230115
2022-02-24	12.90	13.26	12.76	13.20	253535
2022-02-25	13.19	13.55	13.19	13.54	162573
2022-02-28	13.40	13.65	13.35	13.51	198372
2022-03-01	13.56	13.61	13.27	13.53	175412
2022-03-02	13.67	13.97	13.62	13.93	151296
2022-03-03	14.02	14.07	13.84	13.98	191095
2022-03-04	13.81	13.81	13.36	13.58	248179
2022-03-07	13.60	13.68	12.88	12.91	263710
2022-03-08	12.88	13.09	12.70	12.92	222430
2022-03-09	13.23	13.39	13.11	13.28	164966
2022-03-10	12.99	13.12	12.86	13.09	121321
2022-03-11	13.19	13.32	13.06	13.12	131858
2022-03-14	13.21	13.28	13.05	13.25	200479
2022-03-15	13.66	13.96	13.37	13.48	197048
2022-03-16	13.59	13.88	13.53	13.82	352858
2022-03-17	13.70	13.81	13.59	13.71	305960
2022-03-18	13.42	13.67	13.26	13.26	1096431
2022-03-21	13.29	13.68	13.28	13.62	504741
2022-03-22	13.74	13.91	13.46	13.49	286899
2022-03-23	13.33	13.57	13.25	13.51	195529
2022-03-24	13.56	13.66	13.38	13.55	105029
2022-03-25	13.59	13.75	13.50	13.63	108171
2022-03-28	13.51	13.60	13.27	13.49	97090
2022-03-29	13.68	13.96	13.68	13.89	115188
2022-03-30	13.86	13.90	13.65	13.66	139804
2022-03-31	13.56	13.78	13.56	13.61	139192
2022-04-01	13.64	13.69	13.33	13.50	147728
2022-04-04	13.47	13.51	13.14	13.40	356947
2022-04-05	13.40	13.54	12.94	12.97	129652
2022-04-06	12.81	12.94	12.59	12.63	244451
2022-04-07	12.58	12.65	12.25	12.61	228648
2022-04-08	12.54	12.79	12.46	12.46	92365
2022-04-11	12.35	12.72	12.35	12.61	116167
2022-04-12	12.78	12.87	12.59	12.72	157497
2022-04-13	12.75	13.15	12.63	13.01	131753
2022-04-14	13.09	13.25	13.00	13.07	128128
2022-04-18	12.97	13.10	12.85	13.06	129935
2022-04-19	13.13	13.55	13.02	13.39	90980
2022-04-20	13.56	13.80	13.56	13.61	106546
2022-04-21	13.74	13.97	13.58	13.72	141487
2022-04-22	13.62	13.80	13.20	13.27	88300
2022-04-25	13.21	13.40	13.01	13.29	159201
2022-04-26	13.12	13.14	12.88	13.00	123512
2022-04-27	13.00	13.30	12.91	13.06	124566
2022-04-28	13.11	13.35	12.93	13.23	133982
2022-04-29	13.10	13.16	12.56	12.66	193282
2022-05-02	12.59	12.75	12.15	12.34	191849
2022-05-03	12.29	12.35	11.76	11.81	300371
2022-05-04	11.81	12.33	11.70	12.20	179454
2022-05-05	12.23	12.46	11.83	12.20	210397
2022-05-06	12.33	12.84	12.16	12.58	233308
2022-05-09	12.40	12.51	12.06	12.11	285344
2022-05-10	12.21	12.40	11.87	12.02	258792
2022-05-11	12.11	12.18	11.34	11.44	193467
2022-05-12	11.48	11.62	11.25	11.53	175129
2022-05-13	11.63	11.94	11.61	11.80	175817
2022-05-16	11.72	12.07	11.72	12.04	202784
2022-05-17	12.23	12.51	12.18	12.41	169851
2022-05-18	12.23	12.37	11.76	11.82	178147
2022-05-19	11.68	11.97	11.63	11.76	172890
2022-05-20	11.85	12.00	11.43	11.74	142028
2022-05-23	11.89	11.97	11.68	11.94	132737
2022-05-24	11.95	12.25	11.65	12.19	146357
2022-05-25	11.98	12.34	11.98	12.24	125130
2022-05-26	12.42	12.62	12.36	12.53	107185
2022-05-27	12.68	13.11	12.68	13.04	150931
2022-05-31	12.87	13.13	12.79	13.00	219190
2022-06-01	13.12	13.15	12.72	12.85	125171
2022-06-02	12.80	13.20	12.80	13.17	145001
2022-06-03	13.11	13.11	12.91	13.07	164463
2022-06-06	13.14	13.73	13.14	13.70	214757
2022-06-07	13.50	13.63	13.31	13.41	177861
2022-06-08	13.28	13.66	13.20	13.36	151137
2022-06-09	13.25	13.30	12.82	12.94	176669
2022-06-10	12.68	12.75	12.43	12.68	170044
2022-06-13	12.43	12.44	11.96	12.02	160831
2022-06-14	12.07	12.13	11.77	11.89	127268
2022-06-15	12.06	12.19	11.88	12.02	222788
2022-06-16	11.78	11.78	11.24	11.31	239442
2022-06-17	11.38	11.56	11.21	11.41	449361
2022-06-21	11.65	11.86	11.40	11.66	210870
2022-06-22	11.47	12.03	11.47	11.80	193715
2022-06-23	11.87	11.87	11.52	11.73	129563
2022-06-24	11.79	12.90	11.79	12.77	705972
2022-06-27	12.84	12.84	12.49	12.57	263772
2022-06-28	12.71	12.87	12.25	12.29	148805
2022-06-29	12.24	12.30	11.95	12.05	141839
2022-06-30	11.83	12.10	11.76	12.00	145961
2022-07-01	11.92	12.17	11.85	12.05	137267
2022-07-05	11.75	12.01	11.52	11.95	195020
2022-07-06	11.91	12.04	11.64	11.85	102540
2022-07-07	11.89	12.23	11.89	12.10	177364
2022-07-08	11.96	12.31	11.96	12.08	194403
2022-07-11	11.95	12.15	11.91	12.01	111081
2022-07-12	11.90	12.28	11.75	11.82	139259
2022-07-13	11.67	12.03	11.63	11.99	97452
2022-07-14	11.76	11.92	11.72	11.89	144475
2022-07-15	12.10	12.28	11.88	12.07	107014
2022-07-18	12.24	12.41	12.04	12.06	116000
2022-07-19	12.15	12.46	12.15	12.43	130294
2022-07-20	12.54	12.69	12.45	12.60	89202
2022-07-21	12.52	12.68	12.44	12.66	74098
2022-07-22	12.66	12.81	12.45	12.53	101967
2022-07-25	12.55	12.75	12.47	12.72	71570
2022-07-26	12.71	12.77	12.61	12.69	75482
2022-07-27	12.74	12.92	12.52	12.86	147831
2022-07-28	12.97	13.06	12.88	12.98	114237
2022-07-29	12.98	13.17	12.98	13.14	80165
2022-08-01	13.03	13.27	12.95	13.15	109575
2022-08-02	13.19	13.21	12.89	12.89	74304
2022-08-03	13.05	13.21	12.93	13.04	98995
2022-08-04	13.02	13.04	11.50	11.51	153363
2022-08-05	11.31	11.31	10.67	10.71	285927
2022-08-08	10.71	11.02	9.98	9.99	4301244
2022-08-09	9.98	10.58	9.98	10.44	718419
2022-08-10	10.61	10.87	10.40	10.45	346712
2022-08-11	10.45	10.77	10.45	10.64	227956
2022-08-12	10.76	11.09	10.71	11.05	225334
2022-08-15	11.00	11.22	10.90	11.18	145133
2022-08-16	11.18	11.31	11.15	11.21	117025
2022-08-17	11.12	11.12	10.91	11.00	204625
2022-08-18	11.05	11.16	10.99	11.12	176834
2022-08-19	11.08	11.12	10.72	10.79	172544
2022-08-22	10.66	10.76	10.44	10.49	109111
2022-08-23	10.53	10.69	10.46	10.47	120601
2022-08-24	10.54	10.64	10.42	10.60	120770
2022-08-25	10.62	10.85	10.50	10.84	100968
2022-08-26	10.92	10.92	10.32	10.41	94791
2022-08-29	10.35	10.41	10.26	10.30	100300
2022-08-30	10.37	10.37	9.93	9.99	170488
2022-08-31	10.03	10.15	9.92	10.12	263070
2022-09-01	9.98	10.05	9.85	9.90	225222
2022-09-02	9.91	9.91	9.50	9.60	147602
2022-09-06	9.55	9.66	9.42	9.46	226057
2022-09-07	9.37	9.61	9.37	9.55	206916
2022-09-08	9.44	9.63	9.35	9.55	154881
2022-09-09	9.60	9.86	9.60	9.83	182479
2022-09-12	9.87	9.93	9.73	9.75	77484
2022-09-13	9.54	9.54	9.05	9.12	171573
2022-09-14	9.08	9.11	8.90	9.02	145912
2022-09-15	8.97	9.09	8.80	8.87	199119
2022-09-16	8.75	8.85	8.60	8.78	607155
2022-09-19	8.70	9.01	8.70	8.94	163390
2022-09-20	8.85	8.85	8.45	8.56	183537
2022-09-21	8.66	8.73	8.51	8.51	173335
2022-09-22	8.46	8.59	8.29	8.31	168812
2022-09-23	8.19	8.19	7.95	8.07	188449
2022-09-26	8.04	8.25	7.79	7.80	338869
2022-09-27	7.91	7.99	7.62	7.65	531761
2022-09-28	7.71	8.12	7.68	8.01	314838
2022-09-29	7.93	7.93	7.74	7.90	355051
2022-09-30	7.87	8.17	7.87	7.94	202107
2022-10-03	8.06	8.22	7.88	8.13	241921
2022-10-04	8.31	8.73	8.31	8.73	164169
2022-10-05	8.55	8.70	8.51	8.55	117343
2022-10-06	8.50	8.58	8.34	8.43	86212
2022-10-07	8.32	8.40	8.06	8.18	222205
2022-10-10	8.28	8.29	8.11	8.23	163647
2022-10-11	8.20	8.24	8.08	8.16	141937
2022-10-12	8.15	8.15	8.00	8.00	105726
2022-10-13	7.79	8.17	7.71	8.10	133571
2022-10-14	8.17	8.24	7.87	7.94	116269
2022-10-17	8.08	8.22	8.03	8.10	122328
2022-10-18	8.32	8.47	8.24	8.31	130219
2022-10-19	8.19	8.37	8.11	8.36	113487
2022-10-20	8.38	8.48	8.14	8.21	122821
2022-10-21	8.29	8.36	8.18	8.31	143033
2022-10-24	8.40	8.43	8.24	8.34	119142
2022-10-25	8.32	8.59	8.32	8.50	143658
2022-10-26	8.59	8.67	8.46	8.47	101270
2022-10-27	8.60	8.72	8.47	8.51	153398
2022-10-28	8.60	8.96	8.60	8.94	140074
2022-10-31	8.83	9.02	8.77	8.92	198966
2022-11-01	9.00	9.02	8.82	8.94	142051
2022-11-02	8.97	9.10	8.71	8.73	282748
2022-11-03	8.56	8.69	8.51	8.59	192447
2022-11-04	8.71	8.73	8.44	8.55	356013
2022-11-07	8.63	8.85	8.54	8.72	220438
2022-11-08	8.75	8.91	8.41	8.50	344198
2022-11-09	8.46	8.57	8.24	8.31	198826
2022-11-10	8.65	9.16	8.65	9.05	244045
2022-11-11	9.05	9.25	8.97	9.17	207573
2022-11-14	9.14	9.28	9.07	9.11	142987
2022-11-15	9.27	9.32	9.10	9.13	111229
2022-11-16	9.09	9.10	8.89	8.98	119834
2022-11-17	8.68	8.88	7.42	7.83	604181
2022-11-18	7.94	8.04	7.20	7.48	560004
2022-11-21	7.00	7.27	6.91	7.19	525530
2022-11-22	7.09	7.37	6.91	7.33	266561
2022-11-23	7.21	7.26	7.07	7.18	212339
2022-11-25	7.18	7.46	7.12	7.42	91973
2022-11-28	7.33	7.42	6.92	6.96	203676
2022-11-29	6.90	7.00	6.61	6.75	203185
2022-11-30	6.74	6.93	6.63	6.89	195508
2022-12-01	6.90	7.22	6.90	7.09	294370
2022-12-02	6.94	6.98	6.75	6.77	161244
2022-12-05	6.65	6.88	6.58	6.68	249648
2022-12-06	6.67	6.71	6.53	6.61	190565
2022-12-07	6.57	6.71	6.54	6.55	281459
2022-12-08	6.54	6.72	6.51	6.56	146470
2022-12-09	6.50	6.58	6.40	6.42	147518
2022-12-12	6.42	6.62	6.28	6.55	648589
2022-12-13	6.71	6.93	6.65	6.79	415929
2022-12-14	6.75	6.87	6.67	6.75	212115
2022-12-15	6.65	6.72	6.55	6.59	333108
2022-12-16	5.86	6.66	5.78	6.57	662828
2022-12-19	6.57	6.62	6.47	6.53	227433
2022-12-20	6.49	6.61	6.44	6.61	355385
2022-12-21	6.69	6.87	6.67	6.73	322704
2022-12-22	6.67	6.67	6.48	6.55	205507
2022-12-23	6.53	6.70	6.51	6.65	237862
2022-12-27	6.69	6.69	6.54	6.60	188298
2022-12-28	6.58	6.66	6.46	6.46	443627
2022-12-29	6.47	6.90	6.47	6.86	549988
2022-12-30	6.78	6.97	6.76	6.89	147387
2023-01-03	6.98	7.11	6.85	7.05	272536
2023-01-04	7.17	7.41	7.17	7.39	258366
2023-01-05	7.40	7.50	7.24	7.39	314617
2023-01-06	7.46	7.52	7.35	7.37	431057
2023-01-09	7.42	7.57	7.24	7.32	348455
2023-01-10	7.30	7.44	7.17	7.32	194606
2023-01-11	7.34	7.64	7.33	7.63	122206
2023-01-12	7.66	7.77	7.56	7.61	136411
2023-01-13	7.51	7.71	7.49	7.71	193114
2023-01-17	7.66	7.90	7.66	7.80	315054
2023-01-18	7.85	7.91	7.72	7.78	276026
2023-01-19	7.73	7.80	7.57	7.62	534849
2023-01-20	7.65	7.65	7.17	7.37	264049
2023-01-23	7.37	7.42	7.20	7.37	739186
2023-01-24	7.35	7.40	7.23	7.33	302835
2023-01-25	7.31	7.83	7.26	7.82	486141
2023-01-26	7.88	8.00	7.78	7.95	518303
2023-01-27	7.97	8.19	7.94	8.14	784508
2023-01-30	8.07	8.13	7.94	7.97	236811
2023-01-31	8.03	8.07	7.81	7.95	875106
2023-02-01	7.92	8.19	7.92	8.15	439407
2023-02-02	8.20	8.29	8.04	8.10	475952
2023-02-03	8.07	8.45	8.00	8.40	375560
2023-02-06	8.32	8.34	8.11	8.34	337951
2023-02-07	7.76	7.76	5.56	6.52	2209304
2023-02-08	6.51	7.11	6.45	7.06	1100167
2023-02-09	6.96	6.99	6.63	6.71	678670
2023-02-10	6.68	6.75	6.47	6.53	469216
2023-02-13	6.52	6.70	6.49	6.61	356201
2023-02-14	6.55	6.62	6.40	6.55	388251
2023-02-15	6.49	6.69	6.41	6.66	326684
2023-02-16	6.54	6.70	6.47	6.59	346573
2023-02-17	6.61	6.61	6.44	6.55	318012
2023-02-21	6.45	6.51	6.24	6.48	550319
2023-02-22	6.50	6.57	6.33	6.48	338668
2023-02-23	6.53	6.62	6.47	6.52	271336
2023-02-24	6.40	6.54	6.33	6.54	324416
2023-02-27	6.63	6.63	6.43	6.46	277818
2023-02-28	6.42	6.47	6.29	6.32	300671
2023-03-01	6.30	6.35	6.19	6.29	524686
2023-03-02	6.20	6.42	6.17	6.41	274374
2023-03-03	6.47	6.54	6.41	6.45	269165
2023-03-06	6.43	6.48	6.23	6.28	269879
2023-03-07	6.29	6.34	6.19	6.23	196206
2023-03-08	6.27	6.31	6.21	6.29	173654
2023-03-09	6.32	6.40	6.17	6.19	214197
2023-03-10	6.14	6.16	5.80	5.85	364344
2023-03-13	5.73	5.77	5.46	5.55	339820
2023-03-14	5.72	5.90	5.72	5.81	406607
2023-03-15	5.64	5.93	5.62	5.91	392146
2023-03-16	5.80	5.88	5.72	5.78	292051
2023-03-17	5.76	5.87	5.67	5.83	1149537
2023-03-20	5.88	5.89	5.69	5.75	283302
2023-03-21	5.88	5.92	5.81	5.87	244781
2023-03-22	5.85	5.97	5.81	5.85	310041
2023-03-23	5.88	5.89	5.67	5.67	364232
2023-03-24	5.60	5.71	5.58	5.61	247585
2023-03-27	5.69	5.71	5.56	5.57	318131
2023-03-28	5.54	5.58	5.24	5.27	268238
2023-03-29	5.33	5.38	5.19	5.28	406374
2023-03-30	5.34	5.49	5.31	5.39	183880
2023-03-31	5.43	5.63	5.34	5.62	398158
2023-04-03	5.62	5.67	5.46	5.57	285143
2023-04-04	5.60	5.61	5.30	5.37	270159
2023-04-05	5.33	5.33	5.17	5.24	234736
2023-04-06	5.25	5.33	5.17	5.31	272580
2023-04-10	5.28	5.62	5.26	5.49	1401231
2023-04-11	5.51	5.83	5.51	5.71	361329
2023-04-12	5.74	5.82	5.42	5.44	334049
2023-04-13	5.48	5.53	5.34	5.50	296150
2023-04-14	5.51	5.61	5.34	5.39	242276
2023-04-17	5.40	5.49	5.32	5.43	203584
2023-04-18	5.46	5.50	5.37	5.41	212108
2023-04-19	5.33	5.40	5.28	5.34	179282
2023-04-20	5.28	5.33	5.18	5.21	227003
2023-04-21	5.21	5.32	5.17	5.30	331636
2023-04-24	5.30	5.46	5.30	5.39	243873
2023-04-25	5.33	5.36	5.24	5.27	208837
2023-04-26	5.21	5.30	5.16	5.17	226800
2023-04-27	5.20	5.37	5.19	5.35	238777
2023-04-28	5.34	5.55	5.34	5.53	216806
2023-05-01	5.53	5.62	5.44	5.52	229055
2023-05-02	5.50	5.50	5.16	5.20	319485
2023-05-03	5.18	5.34	5.18	5.23	261703
2023-05-04	5.17	6.18	5.17	6.10	788353
2023-05-05	6.29	6.69	6.23	6.54	513615
2023-05-08	6.65	6.79	6.42	6.43	419904
2023-05-09	6.40	6.51	6.29	6.43	375118
2023-05-10	6.55	6.72	6.27	6.36	422514
2023-05-11	6.30	6.44	6.26	6.37	337580
2023-05-12	6.41	6.53	6.30	6.31	383187
2023-05-15	6.35	6.47	6.31	6.43	237395
2023-05-16	6.37	6.41	6.27	6.28	268077
2023-05-17	6.35	6.57	6.32	6.51	232579
2023-05-18	6.47	6.59	6.43	6.54	200565
2023-05-19	6.61	6.65	6.52	6.56	230063
2023-05-22	6.58	6.73	6.53	6.62	227438
2023-05-23	6.58	6.82	6.58	6.71	248297
2023-05-24	6.67	6.71	6.55	6.60	374011
2023-05-25	6.55	6.63	6.50	6.55	298585
2023-05-26	6.57	6.78	6.55	6.71	238347
2023-05-30	6.74	6.79	6.54	6.55	327004
2023-05-31	6.53	6.67	6.49	6.60	589425
2023-06-01	6.60	6.88	6.48	6.82	305366
2023-06-02	6.90	7.22	6.83	7.18	513463
2023-06-05	7.17	7.15	6.98	7.18	248543
2023-06-06	7.03	7.26	7.02	7.22	439756
2023-06-07	7.27	7.61	7.27	7.59	451187
2023-06-08	7.56	7.56	7.34	7.36	218018
2023-06-09	7.33	7.33	7.22	7.28	236314
2023-06-12	7.29	7.43	7.23	7.33	272434
2023-06-13	7.39	7.47	7.32	7.34	320558
2023-06-14	7.35	7.53	7.07	7.10	219776
2023-06-15	7.04	7.17	7.02	7.13	309106
2023-06-16	7.21	7.29	7.01	7.09	638049
2023-06-20	7.01	7.10	6.96	7.04	263766
2023-06-21	7.02	7.09	6.91	7.06	215623
2023-06-22	7.04	7.04	6.89	6.91	215439
2023-06-23	6.76	6.98	6.76	6.91	786580
2023-06-26	6.87	7.17	6.87	7.13	276549
2023-06-27	7.14	7.19	7.05	7.15	204219
2023-06-28	7.15	7.18	7.09	7.10	134433
2023-06-29	7.09	7.24	7.09	7.21	205749
2023-06-30	7.28	7.33	7.17	7.18	335435
2023-07-03	7.20	7.29	7.13	7.20	620106
2023-07-05	7.18	7.25	7.13	7.14	352899
2023-07-06	7.04	7.06	6.85	7.04	258679
2023-07-07	7.04	7.22	7.04	7.15	438114
2023-07-10	7.11	7.27	7.11	7.27	237339
2023-07-11	7.27	7.38	7.24	7.37	237312
2023-07-12	7.49	7.64	7.45	7.62	354386
2023-07-13	7.69	7.75	7.62	7.66	172972
2023-07-14	7.64	7.64	7.45	7.59	196362
2023-07-17	7.56	7.67	7.53	7.57	261403
2023-07-18	7.60	7.77	7.59	7.63	178636
2023-07-19	7.67	7.82	7.67	7.82	185876
2023-07-20	7.88	7.88	7.64	7.75	149999
2023-07-21	7.77	7.83	7.67	7.67	150148
2023-07-24	7.68	7.72	7.57	7.64	185354
2023-07-25	7.60	7.88	7.58	7.87	332084
2023-07-26	7.84	7.89	7.76	7.80	260303
2023-07-27	7.80	7.88	7.59	7.66	328071
2023-07-28	7.77	7.82	7.74	7.79	269954
2023-07-31	7.83	7.87	7.69	7.71	167116
2023-08-01	7.69	7.77	7.56	7.76	166994
2023-08-02	7.68	7.94	7.62	7.94	376800
2023-08-03	7.52	7.91	6.97	7.83	573718
2023-08-04	7.90	8.17	7.84	8.01	336011
2023-08-07	8.02	8.09	7.74	7.91	351434
2023-08-08	7.86	8.03	7.84	8.00	239866
2023-08-09	8.03	8.25	7.94	8.23	186821
2023-08-10	8.24	8.33	8.20	8.27	217095
2023-08-11	8.24	8.47	8.20	8.47	226953
2023-08-14	8.41	8.72	8.25	8.69	381899
2023-08-15	8.63	8.63	8.34	8.47	267360
2023-08-16	8.48	8.62	8.33	8.39	204179
2023-08-17	8.38	8.40	8.25	8.31	152055
2023-08-18	8.25	8.38	8.22	8.35	153798
2023-08-21	8.34	8.42	8.28	8.36	166218
2023-08-22	8.38	8.56	8.22	8.30	725996
2023-08-23	8.34	8.42	8.20	8.33	234232
2023-08-24	8.28	8.38	8.04	8.22	280682
2023-08-25	8.24	8.30	8.05	8.15	217649
2023-08-28	8.41	9.16	8.41	8.75	1064380
2023-08-29	8.71	8.97	8.62	8.89	466585
2023-08-30	8.86	8.86	8.49	8.54	327183
2023-08-31	8.50	8.56	8.27	8.28	263037
2023-09-01	8.35	8.44	8.31	8.33	223434
2023-09-05	8.28	8.28	7.80	8.01	497396
2023-09-06	8.03	8.16	7.96	8.13	410735
2023-09-07	8.08	8.32	8.03	8.25	497627
2023-09-08	8.24	8.32	8.18	8.26	379744
2023-09-11	8.31	8.39	8.23	8.35	249496
2023-09-12	8.35	8.48	8.35	8.47	272119
2023-09-13	8.46	8.59	8.32	8.53	379071
2023-09-14	8.65	8.83	8.54	8.71	304822
2023-09-15	8.66	8.72	8.51	8.51	412831
2023-09-18	8.51	8.52	8.28	8.28	197684
2023-09-19	8.31	8.38	8.09	8.11	186258
2023-09-20	8.15	8.21	7.96	7.96	185866
2023-09-21	7.91	7.91	7.74	7.74	193693
2023-09-22	7.76	7.82	7.73	7.73	195558
2023-09-25	7.67	7.82	7.61	7.76	150671
2023-09-26	7.67	7.76	7.51	7.52	159200
2023-09-27	7.58	7.71	7.56	7.67	173514
2023-09-28	7.69	7.84	7.69	7.80	239572
2023-09-29	7.84	7.84	7.68	7.75	397174
2023-10-02	7.75	7.83	7.69	7.73	185220
2023-10-03	7.70	7.74	7.55	7.62	165795
2023-10-04	7.57	7.70	7.57	7.64	307362
2023-10-05	7.66	7.73	7.51	7.61	179509
2023-10-06	7.61	7.69	7.52	7.61	124781
2023-10-09	7.53	7.80	7.51	7.78	171973
2023-10-10	7.82	7.90	7.80	7.86	224454
2023-10-11	7.86	7.96	7.67	7.77	124413
2023-10-12	7.74	7.75	7.52	7.60	189002
2023-10-13	7.64	7.65	7.44	7.50	208973
2023-10-16	7.55	7.70	7.55	7.59	149501
2023-10-17	7.55	7.82	7.55	7.80	226106
2023-10-18	7.67	7.70	7.51	7.66	194157
2023-10-19	7.58	7.63	7.33	7.33	190073
2023-10-20	7.37	7.43	7.21	7.30	580583
2023-10-23	7.27	7.29	7.12	7.12	141429
2023-10-24	7.15	7.23	7.10	7.12	262653
2023-10-25	7.06	7.11	6.84	6.85	277422
2023-10-26	6.91	7.08	6.91	6.95	151490
2023-10-27	6.94	6.98	6.64	6.66	244449
2023-10-30	6.77	6.88	6.65	6.72	215458
2023-10-31	6.72	6.82	6.71	6.74	142407
2023-11-01	6.70	6.75	6.58	6.66	196513
2023-11-02	6.81	6.90	6.79	6.89	142392
2023-11-03	7.03	7.35	7.03	7.26	237112
2023-11-06	7.23	7.27	7.14	7.18	202527
2023-11-07	7.14	7.17	7.04	7.09	200379
2023-11-08	7.12	7.12	7.03	7.11	163529
2023-11-09	7.18	7.18	6.96	6.96	125506
2023-11-10	6.88	7.18	6.86	7.17	233576
2023-11-13	7.16	7.23	7.14	7.19	137918
2023-11-14	7.47	7.83	7.42	7.79	370617
2023-11-15	7.76	7.96	7.70	7.73	370334
2023-11-16	7.50	7.52	6.94	7.21	332324
2023-11-17	7.24	7.37	7.10	7.20	215189
2023-11-20	7.26	7.43	7.22	7.36	262301
2023-11-21	7.31	7.37	7.20	7.32	231095
2023-11-22	7.56	7.70	7.31	7.33	301300
2023-11-24	7.29	7.58	7.29	7.48	151562
2023-11-27	7.46	7.59	7.43	7.49	330843
2023-11-28	7.47	7.60	7.39	7.51	323865
2023-11-29	7.58	7.71	7.45	7.58	242205
2023-11-30	7.60	7.74	7.53	7.64	193963
2023-12-01	7.66	8.04	7.58	8.02	378310
2023-12-04	7.96	8.20	7.96	8.00	303772
2023-12-05	7.96	8.03	7.82	7.82	245693
2023-12-06	7.89	8.03	7.74	7.81	389679
2023-12-07	7.84	7.93	7.74	7.92	210840
2023-12-08	7.88	8.02	7.88	7.97	179090
2023-12-11	7.96	8.02	7.89	7.98	271053
2023-12-12	7.97	8.00	7.89	7.98	166960
2023-12-13	7.99	8.33	7.93	8.27	510857
2023-12-14	8.45	8.62	8.35	8.44	400306
2023-12-15	8.48	8.51	8.35	8.41	510539
2023-12-18	8.47	8.47	8.13	8.18	328360
2023-12-19	8.31	8.47	8.25	8.33	406395
2023-12-20	8.31	8.47	7.99	8.04	1435629
2023-12-21	8.11	8.21	7.97	8.20	1315064
2023-12-22	8.26	8.54	8.22	8.53	1021504
2023-12-26	8.58	8.62	8.41	8.57	336469
2023-12-27	8.57	8.57	8.40	8.55	477571
2023-12-28	8.49	8.58	8.48	8.56	399514
2023-12-29	8.56	8.58	8.40	8.42	234206
2024-01-02	8.35	8.45	8.25	8.32	318641
2024-01-03	8.25	8.27	8.09	8.09	237788
2024-01-04	8.13	8.13	7.95	7.99	179003
2024-01-05	7.89	8.02	7.77	7.79	204697
2024-01-08	7.80	7.99	7.75	7.97	185042
2024-01-09	7.80	7.86	7.76	7.80	161856
2024-01-10	7.82	8.13	7.76	8.13	433474
2024-01-11	8.06	8.27	8.06	8.25	347133
2024-01-12	8.38	8.49	8.20	8.24	363940
2024-01-16	8.12	8.38	8.07	8.37	342040
2024-01-17	8.20	8.30	8.18	8.29	412789
2024-01-18	8.29	8.50	8.28	8.30	371769
2024-01-19	8.37	8.50	8.18	8.49	271258
2024-01-22	8.60	8.93	8.56	8.90	602034
2024-01-23	9.02	9.05	8.77	8.91	336497
2024-01-24	9.05	9.06	8.76	8.77	292086
2024-01-25	8.93	8.95	8.70	8.81	291205
2024-01-26	8.89	8.93	8.83	8.90	213616
2024-01-29	8.87	9.00	8.78	8.97	286039
2024-01-30	8.92	9.05	8.86	9.05	492118
2024-01-31	9.07	9.15	8.90	8.93	568595
2024-02-01	8.52	9.15	8.21	8.84	1307422
2024-02-02	8.75	8.90	8.62	8.72	703847
2024-02-05	8.59	8.71	8.49	8.67	528033
2024-02-06	8.64	8.72	8.52	8.54	390776
2024-02-07	8.60	8.60	8.33	8.39	401267
2024-02-08	8.38	8.46	8.29	8.39	332728
2024-02-09	8.41	8.45	8.27	8.40	317609
2024-02-12	8.37	8.53	8.37	8.45	425930
2024-02-13	8.21	8.29	8.12	8.16	521375
2024-02-14	8.27	8.55	8.23	8.49	269898
2024-02-15	8.54	8.76	8.54	8.69	233523
2024-02-16	8.58	8.70	8.51	8.63	204707
2024-02-20	8.53	8.56	8.37	8.45	317085
2024-02-21	8.41	8.46	8.35	8.36	234391
2024-02-22	8.36	8.42	8.27	8.31	227578
2024-02-23	8.29	8.57	8.26	8.56	352094
2024-02-26	8.51	8.70	8.50	8.63	415588
2024-02-27	8.68	8.70	8.59	8.61	241424
2024-02-28	8.54	8.64	8.52	8.60	209844
2024-02-29	8.73	8.78	8.63	8.71	208130
2024-03-01	8.69	8.86	8.60	8.81	240145
2024-03-04	9.05	9.52	9.05	9.41	939037
2024-03-05	9.36	9.69	9.20	9.47	546532
2024-03-06	9.54	9.96	9.42	9.89	614845
2024-03-07	9.97	10.12	9.83	9.96	1026914
2024-03-08	10.06	10.12	9.86	9.90	308471
2024-03-11	9.84	9.87	9.65	9.70	252626
2024-03-12	9.67	9.91	9.55	9.83	591470
2024-03-13	9.85	10.07	9.85	9.95	1087814
2024-03-14	9.96	10.36	9.89	10.20	1461450
2024-03-15	10.17	10.35	10.10	10.20	1292720
2024-03-18	10.23	10.35	10.13	10.28	917609
2024-03-19	10.30	10.64	10.25	10.53	720350
2024-03-20	10.46	10.82	10.39	10.78	503724
2024-03-21	10.84	11.24	10.82	11.17	605713
2024-03-22	11.21	11.50	11.19	11.43	672623
2024-03-25	11.43	11.62	11.42	11.50	1131353
2024-03-26	11.57	11.58	11.20	11.27	824481
2024-03-27	11.35	11.45	11.33	11.40	433950
2024-03-28	11.45	11.92	11.37	11.90	1286352
2024-04-01	11.93	12.07	11.63	12.05	717396
2024-04-02	11.92	11.98	11.81	11.97	626930
2024-04-03	11.91	12.35	11.89	12.18	846063
2024-04-04	10.92	12.07	10.86	11.69	1709244
2024-04-05	11.63	12.21	11.54	12.17	1037141
2024-04-08	12.23	12.30	11.83	11.86	835681
2024-04-09	11.88	11.93	11.49	11.61	984228
2024-04-10	11.36	11.67	11.27	11.56	634780
2024-04-11	11.62	11.80	11.49	11.77	1349951
2024-04-12	11.77	11.77	11.22	11.31	900694
2024-04-15	11.42	11.51	11.18	11.24	1502593
2024-04-16	11.08	11.18	10.88	11.10	813324
2024-04-17	11.20	11.26	10.69	10.82	851034
2024-04-18	10.90	11.02	10.80	10.83	456783
2024-04-19	10.79	11.06	10.76	11.06	504926
2024-04-22	11.12	11.37	11.10	11.20	774988
2024-04-23	11.22	11.53	11.22	11.52	509196
2024-04-24	11.54	11.63	11.31	11.33	1302479
2024-04-25	11.22	11.29	11.01	11.19	854916
2024-04-26	11.24	11.34	11.12	11.28	718144
2024-04-29	11.36	11.48	11.31	11.35	521725
2024-04-30	11.26	11.37	11.21	11.25	530835
2024-05-01	11.33	11.64	11.24	11.27	591958
2024-05-02	12.00	12.91	11.94	12.54	2881875
2024-05-03	12.85	12.90	12.24	12.66	1445050
2024-05-06	12.82	12.89	12.32	12.39	1009884
2024-05-07	12.45	12.84	12.45	12.52	922627
2024-05-08	12.47	12.69	12.18	12.26	696771
2024-05-09	12.28	12.33	12.09	12.31	779717
2024-05-10	12.36	12.59	12.30	12.57	472214
2024-05-13	12.63	12.67	12.47	12.50	580565
2024-05-14	12.61	12.96	12.53	12.96	584539
2024-05-15	13.08	13.40	13.00	13.38	881839
2024-05-16	13.32	13.59	13.22	13.46	1165683
2024-05-17	13.46	13.55	13.28	13.50	719871
2024-05-20	13.46	13.68	13.40	13.42	687433
2024-05-21	13.44	14.39	13.42	14.22	2409176
2024-05-22	14.13	14.13	13.68	13.90	1088831
2024-05-23	13.90	14.15	13.74	13.75	894053
2024-05-24	13.79	14.33	13.39	14.22	2393339
2024-05-28	14.30	14.42	14.00	14.09	945526
2024-05-29	13.88	13.92	13.69	13.73	784990
2024-05-30	13.79	13.99	13.71	13.88	589373
2024-05-31	13.93	14.00	13.57	13.81	901572
2024-06-03	13.88	13.96	13.51	13.93	748174
2024-06-04	13.79	13.81	13.56	13.81	1345558
2024-06-05	13.79	14.24	13.68	14.23	992745
2024-06-06	14.21	14.30	13.87	13.90	571033
2024-06-07	13.84	13.88	13.62	13.75	693558
2024-06-10	13.62	14.15	13.61	13.91	565325
2024-06-11	13.79	13.92	13.73	13.83	459579
2024-06-12	14.19	14.31	13.87	13.89	720018
2024-06-13	13.85	13.96	13.46	13.75	693727
2024-06-14	13.54	13.79	13.52	13.58	442024
2024-06-17	13.52	13.80	13.46	13.79	528350
2024-06-18	13.82	13.89	13.62	13.65	939782
2024-06-20	13.61	13.68	13.34	13.52	837954
2024-06-21	13.47	13.83	13.42	13.83	1012225
2024-06-24	13.79	13.98	13.72	13.82	745525
2024-06-25	13.83	13.92	13.66	13.69	821427
2024-06-26	13.59	13.59	13.30	13.42	657389
2024-06-27	13.47	13.53	13.19	13.35	644497
2024-06-28	13.45	13.61	13.21	13.30	1787368
2024-07-01	13.37	13.37	12.75	12.75	609045
2024-07-02	12.79	12.95	12.74	12.86	429579
2024-07-03	12.93	13.01	12.77	12.96	202938
2024-07-05	12.89	12.89	12.54	12.56	327513
2024-07-08	12.66	12.81	12.61	12.74	370162
2024-07-09	12.73	12.75	12.53	12.62	281367
2024-07-10	12.70	12.78	12.56	12.69	481883
2024-07-11	12.94	13.04	12.64	12.97	937409
2024-07-12	13.11	13.36	13.02	13.09	557509
2024-07-15	13.20	13.42	13.10	13.25	468628
2024-07-16	13.40	13.58	13.25	13.48	581414
2024-07-17	13.37	13.52	13.20	13.26	465830
2024-07-18	13.26	13.58	13.12	13.27	363660
2024-07-19	13.25	13.45	13.20	13.28	341604
2024-07-22	13.35	13.91	13.29	13.90	589746
2024-07-23	13.90	14.00	13.75	13.92	413019
2024-07-24	13.78	13.98	13.34	13.36	429649
2024-07-25	13.49	13.49	13.07	13.18	590992
2024-07-26	13.42	13.63	13.14	13.53	706822
2024-07-29	13.55	13.62	13.38	13.44	312410
2024-07-30	14.00	14.22	13.73	13.96	756940
2024-07-31	14.17	14.80	14.14	14.39	1301447
2024-08-01	14.65	15.68	14.31	15.43	1626192
2024-08-02	14.94	15.00	13.95	14.30	829412
2024-08-05	13.60	14.13	13.37	14.07	595955
2024-08-06	14.08	14.65	14.02	14.31	307664
2024-08-07	14.51	14.73	14.08	14.30	360624
2024-08-08	14.41	14.88	14.37	14.72	295018
2024-08-09	14.67	14.76	14.38	14.65	236582
2024-08-12	14.59	14.63	14.26	14.41	295503
2024-08-13	14.42	14.77	14.37	14.58	317327
2024-08-14	14.58	14.65	14.28	14.63	322289
2024-08-15	14.94	15.01	14.58	14.75	387081
2024-08-16	14.76	15.03	14.73	14.74	266726
2024-08-19	14.75	15.02	14.68	14.97	540578
2024-08-20	14.96	15.05	14.49	14.54	247974
2024-08-21	15.43	15.90	14.94	15.72	1086665
2024-08-22	15.53	15.67	15.31	15.32	581181
2024-08-23	15.30	15.86	15.30	15.73	621907
2024-08-26	15.85	16.26	15.69	15.90	563354
2024-08-27	15.77	15.89	15.55	15.67	343681
2024-08-28	15.65	16.02	15.56	15.61	752790
2024-08-29	15.69	16.15	15.47	15.81	569926
2024-08-30	15.82	15.98	15.73	15.97	559985
2024-09-03	15.77	15.85	15.45	15.51	562281
2024-09-04	15.40	15.65	15.32	15.43	316355
2024-09-05	15.48	15.48	15.20	15.40	504110
2024-09-06	15.30	15.52	14.70	14.71	722209
2024-09-09	14.80	15.19	14.55	14.57	577323
2024-09-10	14.62	14.85	14.43	14.79	507515
2024-09-11	14.73	14.79	14.33	14.69	357937
2024-09-12	14.70	15.11	14.67	15.01	572611
2024-09-13	15.18	15.44	15.06	15.14	451140
2024-09-16	15.23	15.60	15.21	15.51	488527
2024-09-17	15.62	15.82	15.44	15.47	398030
2024-09-18	15.46	15.78	15.40	15.52	428988
2024-09-19	15.95	15.95	15.60	15.66	571657
2024-09-20	15.55	15.83	15.52	15.72	2764646
2024-09-23	15.75	15.93	15.37	15.39	600230
2024-09-24	15.38	15.48	15.25	15.29	383910
2024-09-25	15.26	15.53	15.18	15.40	406617
2024-09-26	15.53	15.77	15.45	15.52	563766
2024-09-27	15.57	15.81	15.36	15.43	368984
2024-09-30	15.34	15.81	15.29	15.74	559235
2024-10-01	15.65	15.66	15.38	15.58	420037
2024-10-02	15.40	15.86	15.40	15.57	269699
2024-10-03	15.55	15.69	15.37	15.48	292562
2024-10-04	15.75	16.07	15.63	16.03	360182
2024-10-07	16.03	16.15	15.73	15.96	621051
2024-10-08	16.02	16.07	15.79	15.88	320308
2024-10-09	15.94	16.81	15.87	16.80	1047298
2024-10-10	16.56	16.63	15.40	16.07	946446
2024-10-11	16.04	16.45	16.04	16.39	312856
2024-10-14	16.45	16.59	16.37	16.38	299819
2024-10-15	16.41	16.69	16.41	16.52	448963
2024-10-16	16.62	17.49	16.61	16.99	638209
2024-10-17	16.95	17.05	16.54	16.71	372398
2024-10-18	16.72	16.77	16.54	16.76	250790
2024-10-21	16.65	16.77	16.49	16.57	278741
2024-10-22	16.47	16.66	16.18	16.19	223723
2024-10-23	16.11	16.33	15.96	16.11	293765
2024-10-24	16.16	16.26	15.99	16.02	240741
2024-10-25	16.16	16.29	15.93	16.00	399091
2024-10-28	16.16	16.62	16.16	16.43	255674
2024-10-29	16.34	16.49	16.29	16.40	220606
2024-10-30	16.31	16.80	16.31	16.68	295048
2024-10-31	16.70	16.76	16.37	16.38	258648
2024-11-01	16.57	16.81	16.55	16.67	231516
2024-11-04	16.61	17.03	16.56	16.84	253162
2024-11-05	16.84	17.16	16.67	17.12	310981
2024-11-06	17.57	18.27	17.57	18.24	675733
2024-11-07	18.27	18.68	18.12	18.25	420805
2024-11-08	18.29	18.69	18.29	18.57	352181
2024-11-11	18.83	18.89	18.43	18.73	463461
2024-11-12	18.72	18.85	18.30	18.38	384163
2024-11-13	18.53	18.64	18.11	18.25	684235
2024-11-14	16.74	17.29	15.00	15.81	1441631
2024-11-15	16.54	16.62	15.50	15.66	905053
2024-11-18	15.59	16.19	15.58	15.64	550676
2024-11-19	15.50	15.80	15.42	15.80	469905
2024-11-20	15.71	15.82	15.46	15.74	459044
2024-11-21	15.78	16.81	15.77	16.66	879135
2024-11-22	16.78	17.35	16.65	17.03	590434
2024-11-25	17.14	17.64	17.07	17.11	538484
2024-11-26	16.91	17.27	16.82	17.12	601216
2024-11-27	17.18	17.22	16.69	16.96	289476
2024-11-29	17.14	17.20	16.87	17.10	145482
2024-12-02	17.49	17.77	17.17	17.33	551411
2024-12-03	17.34	17.42	16.91	17.35	542212
2024-12-04	17.50	17.85	17.17	17.80	909331
2024-12-05	17.69	17.92	17.48	17.89	746823
2024-12-06	18.08	18.08	17.20	17.22	541469
2024-12-09	17.14	17.27	16.59	16.64	483090
2024-12-10	16.71	16.94	16.59	16.78	291445
2024-12-11	16.93	17.38	16.84	17.22	309089
2024-12-12	17.21	17.33	16.75	16.82	310095
2024-12-13	16.80	16.89	16.51	16.85	421138
2024-12-16	16.88	17.16	16.85	17.05	261695
2024-12-17	16.95	17.07	16.50	16.72	453995
2024-12-18	16.81	17.06	16.00	16.11	662511
2024-12-19	16.28	16.60	15.88	15.88	425835
2024-12-20	15.55	16.16	15.43	15.98	1045638
2024-12-23	15.84	16.00	15.67	15.91	400428
2024-12-24	15.98	16.17	15.79	16.11	266823
2024-12-26	16.08	16.42	15.96	16.40	291718
2024-12-27	16.22	16.38	15.78	16.04	357386
2024-12-30	15.85	16.21	15.66	16.05	315575
2024-12-31	16.18	16.24	15.95	15.99	342906
2025-01-02	16.15	16.25	15.75	15.85	323845
2025-01-03	16.02	16.08	15.82	16.02	317747
2025-01-06	16.09	16.14	15.77	15.81	331713
2025-01-07	15.84	15.94	15.01	15.24	739304
2025-01-08	15.21	15.48	15.07	15.38	456514
2025-01-10	15.03	15.15	14.87	15.01	556190
2025-01-13	14.74	15.14	14.72	15.10	444203
2025-01-14	15.28	16.05	15.13	15.92	815411
2025-01-15	16.34	16.39	15.75	15.88	446271
2025-01-16	15.87	16.00	15.76	15.79	265938
2025-01-17	16.03	16.17	15.81	15.98	363552
2025-01-21	16.23	16.34	16.07	16.15	382447
2025-01-22	16.15	16.19	15.84	15.86	273161
2025-01-23	15.80	15.89	15.66	15.74	305368
2025-01-24	15.64	15.82	15.44	15.60	305761
2025-01-27	15.40	15.66	15.36	15.46	351871
2025-01-28	15.44	15.69	15.41	15.53	306520
2025-01-29	15.58	15.85	15.57	15.80	350991
2025-01-30	16.09	16.25	15.95	16.05	292179
2025-01-31	16.09	16.16	15.65	15.76	517315
2025-02-03	15.34	15.71	15.10	15.53	485532
2025-02-04	15.60	16.15	15.49	16.10	496217
2025-02-05	16.14	16.56	15.99	16.10	671244
2025-02-06	15.79	15.79	14.29	15.04	1587889
2025-02-07	14.69	14.86	14.31	14.58	1111835
2025-02-10	14.66	15.01	14.40	14.60	977682
2025-02-11	14.43	14.81	14.40	14.65	926675
2025-02-12	14.40	14.60	14.26	14.35	574540
2025-02-13	14.54	14.93	14.38	14.73	647027
2025-02-14	14.83	14.88	14.63	14.66	646708
2025-02-18	14.65	14.67	14.25	14.32	713194
2025-02-19	14.13	14.37	14.03	14.34	734569
2025-02-20	14.38	14.44	13.67	13.69	622596
2025-02-21	13.77	13.77	13.20	13.43	1014619
2025-02-24	13.98	14.02	13.51	13.55	1035847
2025-02-25	13.58	13.66	13.24	13.46	711637
2025-02-26	13.46	13.82	13.39	13.47	604791
2025-02-27	13.61	13.61	13.10	13.18	413438
2025-02-28	13.16	13.48	13.06	13.42	1136429
2025-03-03	13.45	13.45	12.74	12.86	682382
2025-03-04	12.59	12.75	12.42	12.59	929679
2025-03-05	12.58	12.75	12.44	12.51	546329
2025-03-06	12.27	12.53	12.27	12.40	716027
2025-03-07	12.44	12.46	12.16	12.38	898497
2025-03-10	12.10	12.35	12.08	12.27	949474
2025-03-11	12.32	13.32	12.28	13.12	1577451
2025-03-12	13.24	13.28	12.99	13.08	881682
2025-03-13	13.09	13.09	12.65	12.77	497254
2025-03-14	13.23	13.52	13.08	13.25	882165
2025-03-17	13.23	13.49	13.23	13.28	504951
2025-03-18	13.11	13.23	12.96	13.02	423721
2025-03-19	13.53	13.59	13.20	13.50	511600
2025-03-20	13.31	13.58	13.31	13.37	502928
2025-03-21	13.25	13.27	13.04	13.11	748288
2025-03-24	13.31	13.45	13.17	13.26	401037
2025-03-25	13.24	13.42	13.19	13.24	465870
2025-03-26	13.24	13.31	12.94	13.03	503924
2025-03-27	13.05	13.25	12.91	13.22	431572
2025-03-28	13.16	13.16	12.68	12.78	385055
2025-03-31	12.45	12.84	12.44	12.84	571465
2025-04-01	12.79	13.08	12.74	13.01	451659
2025-04-02	12.76	13.39	12.76	13.33	541998
2025-04-03	12.55	12.97	12.50	12.58	491179
2025-04-04	12.10	12.48	11.91	12.29	940798
2025-04-07	11.81	12.91	11.81	12.44	912675
2025-04-08	12.87	13.05	11.90	12.20	680588
2025-04-09	12.04	13.50	11.92	13.24	793793
2025-04-10	12.86	13.09	12.59	12.92	653654
2025-04-11	12.93	13.20	12.79	13.16	396198
2025-04-14	13.34	13.64	12.97	13.45	956141
2025-04-15	13.44	13.52	13.18	13.26	346941
2025-04-16	13.24	13.44	13.18	13.39	478920
2025-04-17	13.37	13.57	13.31	13.43	541081
2025-04-21	13.23	13.36	12.83	13.08	921975
2025-04-22	13.31	13.37	13.05	13.28	370923
2025-04-23	13.69	13.83	13.50	13.55	394025
2025-04-24	13.54	13.84	13.45	13.73	361816
2025-04-25	13.66	13.83	13.48	13.81	428337
2025-04-28	13.81	13.97	13.59	13.77	761776
2025-04-29	13.63	14.02	13.61	13.98	354340
2025-04-30	13.68	13.79	13.48	13.72	529377
2025-05-01	13.82	14.10	13.60	14.02	560275
2025-05-02	14.17	14.63	14.08	14.40	470375
2025-05-05	14.25	14.57	14.12	14.36	435843
2025-05-06	14.16	14.55	14.11	14.36	493557
2025-05-07	14.39	14.63	14.27	14.54	1054848
2025-05-08	16.15	16.61	15.31	15.77	1538348
2025-05-09	15.70	15.90	15.59	15.81	2192958
2025-05-12	16.33	16.47	15.98	16.38	888813
2025-05-13	16.52	16.81	16.35	16.70	745978
2025-05-14	16.57	16.71	16.34	16.45	613736
2025-05-15	16.38	16.66	16.37	16.58	356978
2025-05-16	16.61	16.64	16.30	16.36	360585
2025-05-19	16.15	16.34	16.02	16.33	489643
2025-05-20	16.29	16.39	16.22	16.38	409031
2025-05-21	16.19	16.47	16.09	16.25	660659
2025-05-22	16.11	16.18	15.95	15.95	470585
2025-05-23	15.67	16.00	15.58	15.98	590970
2025-05-27	16.17	16.22	15.92	16.04	646656
2025-05-28	16.07	16.07	15.64	15.64	474381
2025-05-29	15.68	15.73	15.37	15.61	663004
2025-05-30	15.57	15.67	15.44	15.58	566344
2025-06-02	15.57	15.71	15.44	15.61	515304
2025-06-03	15.60	16.01	15.51	15.85	789110
2025-06-04	15.81	15.90	15.71	15.72	264577
2025-06-05	15.55	16.44	15.48	16.40	3024606
2025-06-06	16.51	16.60	16.30	16.59	1072267
2025-06-09	16.68	17.09	16.57	16.94	1889303
2025-06-10	16.93	17.00	16.28	16.33	765546
2025-06-11	16.38	16.38	16.00	16.14	658029
2025-06-12	16.01	16.10	15.74	15.82	529963
2025-06-13	15.68	15.84	15.48	15.52	566487
2025-06-16	15.57	15.74	15.55	15.66	480596
2025-06-17	15.54	15.68	15.53	15.54	321891
2025-06-18	15.56	15.97	15.53	15.58	530755
2025-06-20	15.58	15.62	15.38	15.56	905643
2025-06-23	15.57	15.86	15.51	15.83	422162
2025-06-24	15.95	16.10	15.83	16.04	397652
2025-06-25	16.03	16.06	15.79	15.85	493864
2025-06-26	15.88	16.22	15.85	16.20	479686
2025-06-27	16.21	16.42	16.03	16.40	2172455
2025-06-30	16.47	16.68	16.22	16.65	863383
2025-07-01	16.61	17.11	16.54	16.85	963911
2025-07-02	14.79	15.30	14.00	15.15	4189763
2025-07-03	15.12	15.84	15.05	15.70	1027237
2025-07-07	15.63	15.75	15.30	15.39	1499172
2025-07-08	15.41	15.59	15.22	15.30	1024917
2025-07-09	15.46	15.67	15.24	15.66	957355
2025-07-10	15.66	15.73	15.43	15.56	810650
2025-07-11	15.52	15.57	15.34	15.48	1010028

Explore More About BV

Coins representing dividend payouts and trends

BV Dividend History

Discover BrightView Holdings 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

BV Stock Split History

Discover BrightView Holdings 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

BV Historical Prices

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

Web Analytics