CALX Historical Prices

Summary

Key Stock Metrics

27.20

(April 25, 2024)

52-Week Low

42.50

(February 6, 2025)

52-Week High

80.95

(December 31, 2021)

All-Time High

37.00

(April 24, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2010-03-24	17.00	18.00	15.03	15.10	5533491
2010-03-25	15.35	15.70	14.00	14.25	1214399
2010-03-26	14.53	14.53	13.55	13.62	685398
2010-03-29	13.76	13.76	13.05	13.25	507120
2010-03-30	13.21	13.75	13.21	13.69	272018
2010-03-31	13.60	13.80	13.25	13.45	263179
2010-04-01	13.48	14.20	13.45	13.72	262039
2010-04-05	13.85	14.06	13.70	14.00	99935
2010-04-06	14.05	14.64	14.00	14.42	161750
2010-04-07	14.62	14.65	13.87	14.03	107746
2010-04-08	14.20	14.20	13.66	13.67	74872
2010-04-09	13.70	13.95	13.52	13.77	71255
2010-04-12	14.00	14.01	13.61	13.76	120953
2010-04-13	13.76	13.80	13.42	13.48	118624
2010-04-14	13.70	13.85	13.45	13.66	557277
2010-04-15	13.70	14.25	13.70	14.16	168082
2010-04-16	14.24	14.57	13.88	14.38	143187
2010-04-19	14.40	14.54	14.01	14.07	76268
2010-04-20	14.05	14.65	14.01	14.61	140792
2010-04-21	14.68	14.81	14.26	14.52	199994
2010-04-22	14.50	14.52	13.76	14.05	413156
2010-04-23	14.10	14.33	13.93	13.96	95463
2010-04-26	14.00	14.10	13.30	13.34	273749
2010-04-27	13.48	13.48	11.88	12.19	501721
2010-04-28	12.23	12.45	11.92	12.03	213493
2010-04-29	12.07	12.50	11.99	12.36	135513
2010-04-30	12.48	12.55	11.80	12.00	171237
2010-05-03	12.50	12.50	11.53	12.04	452712
2010-05-04	12.25	12.47	11.90	12.29	206860
2010-05-05	12.15	12.32	11.58	11.86	205956
2010-05-06	11.74	11.98	10.83	11.60	363168
2010-05-07	10.93	11.25	10.14	10.40	653064
2010-05-10	10.85	10.96	10.02	10.24	362788
2010-05-11	10.20	10.25	9.66	10.20	411644
2010-05-12	10.16	10.75	10.05	10.40	246456
2010-05-13	10.32	10.87	10.30	10.83	242870
2010-05-14	10.97	11.37	10.71	10.90	318043
2010-05-17	10.90	11.31	10.75	11.31	121817
2010-05-18	11.46	11.90	11.09	11.15	222192
2010-05-19	11.15	11.40	10.90	11.06	148109
2010-05-20	10.89	11.00	10.39	10.64	205380
2010-05-21	10.60	11.22	10.51	10.85	95001
2010-05-24	10.80	11.12	10.80	11.02	172075
2010-05-25	10.80	11.02	10.70	10.93	71579
2010-05-26	11.00	11.56	11.00	11.40	49089
2010-05-27	11.67	12.07	11.58	11.89	84190
2010-05-28	11.90	12.62	11.90	12.23	90071
2010-06-01	12.11	12.35	11.68	11.68	66259
2010-06-02	11.67	12.13	11.57	12.04	67809
2010-06-03	12.11	12.31	11.97	12.26	55877
2010-06-04	12.00	12.08	11.13	11.56	105433
2010-06-07	11.45	11.77	10.85	10.93	114647
2010-06-08	10.83	10.99	10.47	10.96	92096
2010-06-09	11.00	11.37	11.00	11.14	72689
2010-06-10	11.14	11.52	11.07	11.47	95717
2010-06-11	11.35	11.50	11.04	11.40	71500
2010-06-14	11.40	11.78	11.33	11.38	36673
2010-06-15	11.38	11.62	11.08	11.50	46801
2010-06-16	11.42	11.58	11.35	11.41	67443
2010-06-17	11.40	11.44	11.01	11.28	45977
2010-06-18	11.31	11.34	11.10	11.13	83136
2010-06-21	11.22	11.53	11.14	11.19	77314
2010-06-22	11.21	11.46	10.86	10.92	67215
2010-06-23	10.94	11.16	10.79	11.07	115561
2010-06-24	11.22	11.62	11.07	11.41	216413
2010-06-25	11.46	11.53	10.25	10.35	1166934
2010-06-28	10.35	10.94	10.30	10.85	138030
2010-06-29	10.75	10.75	10.35	10.38	113035
2010-06-30	10.45	10.52	10.24	10.26	73645
2010-07-01	10.28	10.39	9.93	10.22	93293
2010-07-02	10.22	10.53	10.07	10.31	127003
2010-07-06	10.40	11.15	10.40	10.87	120627
2010-07-07	10.90	11.40	10.68	11.38	180419
2010-07-08	11.38	12.04	11.36	12.03	229294
2010-07-09	12.06	12.44	11.69	12.39	81556
2010-07-12	12.38	12.64	12.20	12.39	144194
2010-07-13	12.37	12.37	11.69	11.74	369899
2010-07-14	11.67	12.27	11.28	11.65	248868
2010-07-15	11.62	11.69	11.36	11.51	83282
2010-07-16	11.47	11.65	11.18	11.35	123147
2010-07-19	11.37	11.44	10.86	10.87	79277
2010-07-20	10.75	10.93	10.66	10.85	145922
2010-07-21	10.88	11.12	10.66	10.71	23333
2010-07-22	10.84	10.93	10.67	10.80	257920
2010-07-23	11.61	11.63	9.75	10.45	569312
2010-07-26	10.43	10.58	10.05	10.44	196620
2010-07-27	10.43	10.58	10.22	10.48	160608
2010-07-28	10.48	10.71	10.40	10.58	83399
2010-07-29	10.65	10.75	10.56	10.61	19831
2010-07-30	10.54	10.78	10.52	10.68	118571
2010-08-02	10.78	10.83	10.60	10.63	115433
2010-08-03	10.59	10.75	10.49	10.50	362010
2010-08-04	10.53	10.75	10.53	10.75	53012
2010-08-05	10.67	10.78	10.61	10.70	71112
2010-08-06	10.80	10.80	10.37	10.52	82521
2010-08-09	10.56	10.70	10.43	10.46	210958
2010-08-10	10.39	10.43	10.10	10.23	52410
2010-08-11	10.07	10.12	9.81	9.95	84055
2010-08-12	9.87	10.36	9.87	10.35	74400
2010-08-13	10.29	10.32	10.13	10.24	77892
2010-08-16	10.21	10.41	9.77	10.19	276896
2010-08-17	10.27	10.55	10.02	10.40	108522
2010-08-18	10.50	10.51	10.26	10.31	96275
2010-08-19	10.28	10.28	9.98	10.04	35963
2010-08-20	10.02	10.09	9.80	9.93	113663
2010-08-23	9.95	10.21	9.84	9.99	153350
2010-08-24	9.85	10.00	9.57	9.90	150118
2010-08-25	9.86	9.95	9.77	9.91	126843
2010-08-26	9.87	10.40	9.85	10.40	233458
2010-08-27	10.50	11.30	10.48	11.18	560302
2010-08-30	11.17	11.74	11.16	11.46	195759
2010-08-31	11.46	12.46	11.46	12.16	294159
2010-09-01	12.40	13.18	12.36	12.72	265363
2010-09-02	12.67	13.23	12.67	13.16	130262
2010-09-03	13.37	13.55	13.10	13.29	137543
2010-09-07	13.30	13.30	12.90	13.02	85898
2010-09-08	13.05	13.25	12.95	13.15	140277
2010-09-09	13.24	13.25	12.99	13.05	50096
2010-09-10	13.04	13.17	12.76	13.11	100366
2010-09-13	13.23	13.23	13.01	13.16	86459
2010-09-14	13.16	13.55	13.10	13.38	100358
2010-09-15	13.33	13.50	13.00	13.30	129514
2010-09-16	12.40	13.00	11.94	13.00	674912
2010-09-17	12.37	12.90	12.26	12.45	277749
2010-09-20	12.36	12.89	12.03	12.47	190407
2010-09-21	12.48	12.48	11.97	12.04	340534
2010-09-22	12.02	12.25	11.71	12.04	164112
2010-09-23	11.96	12.50	11.87	12.23	180522
2010-09-24	12.28	13.08	12.28	13.03	312201
2010-09-27	13.05	13.15	12.63	13.07	498957
2010-09-28	13.14	13.86	12.96	13.68	356835
2010-09-29	13.57	14.37	13.56	13.98	305746
2010-09-30	14.08	14.41	13.92	14.36	503531
2010-10-01	14.36	14.45	13.26	13.90	256344
2010-10-04	13.75	13.90	13.41	13.50	635364
2010-10-05	13.54	13.60	12.88	13.40	506660
2010-10-06	13.43	13.43	12.90	13.08	391605
2010-10-07	13.13	13.16	12.54	12.71	580875
2010-10-08	12.77	13.00	12.56	12.96	289976
2010-10-11	12.99	13.16	12.87	13.00	219996
2010-10-12	12.97	13.50	12.87	13.36	280103
2010-10-13	13.39	13.67	13.25	13.47	388374
2010-10-14	13.51	13.58	12.77	12.95	211143
2010-10-15	13.14	13.14	12.89	12.99	208103
2010-10-18	13.00	13.09	12.85	12.95	196520
2010-10-19	12.85	13.07	12.72	12.77	310993
2010-10-20	12.85	12.97	12.51	12.64	309985
2010-10-21	12.71	12.85	12.35	12.66	354872
2010-10-22	12.70	12.94	12.54	12.93	306952
2010-10-25	13.10	13.44	12.84	12.85	186110
2010-10-26	12.75	12.95	12.67	12.78	200600
2010-10-27	12.72	12.79	12.44	12.54	325280
2010-10-28	12.55	12.65	12.26	12.54	208724
2010-10-29	12.32	12.84	12.25	12.64	204153
2010-11-01	12.59	12.70	12.40	12.50	267316
2010-11-02	12.62	12.73	12.39	12.58	231777
2010-11-03	12.58	12.63	12.25	12.45	113710
2010-11-04	12.45	12.61	12.30	12.50	163063
2010-11-05	12.40	12.54	12.29	12.46	109500
2010-11-08	12.44	12.57	12.36	12.52	151467
2010-11-09	13.66	13.66	12.52	12.70	226608
2010-11-10	12.57	12.78	12.35	12.67	158888
2010-11-11	12.60	13.31	12.60	12.99	472132
2010-11-12	12.88	13.06	12.39	12.75	152774
2010-11-15	12.79	12.92	12.30	12.47	120581
2010-11-16	12.35	12.71	12.17	12.54	143921
2010-11-17	12.57	12.71	12.46	12.54	90295
2010-11-18	12.63	13.00	12.52	12.86	140725
2010-11-19	12.79	12.86	12.42	12.85	79825
2010-11-22	12.85	12.95	12.57	12.92	200112
2010-11-23	12.72	12.87	12.43	12.62	276003
2010-11-24	12.73	13.05	12.73	12.90	160352
2010-11-26	12.77	12.93	12.56	12.85	52488
2010-11-29	12.74	12.88	12.43	12.82	235819
2010-11-30	12.60	12.83	12.52	12.77	855283
2010-12-01	13.00	13.73	12.91	13.73	1167615
2010-12-02	13.61	14.42	13.60	14.39	697418
2010-12-03	14.27	15.49	14.27	15.23	535954
2010-12-06	15.27	15.95	15.20	15.48	514662
2010-12-07	15.60	15.63	15.11	15.20	391321
2010-12-08	15.19	15.80	15.07	15.78	237776
2010-12-09	15.78	16.37	15.65	16.01	430567
2010-12-10	15.99	16.01	15.75	15.91	244845
2010-12-13	15.91	16.39	15.77	15.90	381773
2010-12-14	16.15	16.63	16.15	16.22	446245
2010-12-15	16.27	16.27	15.77	15.97	222919
2010-12-16	15.97	16.15	15.46	15.66	304010
2010-12-17	15.80	16.25	15.68	15.89	549362
2010-12-20	15.89	16.06	15.85	15.96	111006
2010-12-21	15.99	16.33	15.85	16.32	88852
2010-12-22	16.30	16.97	16.30	16.86	282850
2010-12-23	16.86	17.00	16.71	16.95	97054
2010-12-27	16.94	17.36	16.94	17.11	137320
2010-12-28	17.18	17.40	16.97	17.17	135385
2010-12-29	17.18	17.30	16.97	17.03	98138
2010-12-30	17.08	17.15	16.75	17.04	57433
2010-12-31	17.05	17.05	16.68	16.90	63409
2011-01-03	16.96	17.23	16.50	17.05	229820
2011-01-04	16.30	16.87	16.10	16.48	454326
2011-01-05	16.39	16.82	16.29	16.53	254699
2011-01-06	16.22	16.30	15.79	16.30	235180
2011-01-07	16.35	16.43	16.00	16.25	95116
2011-01-10	16.13	16.42	16.00	16.36	120657
2011-01-11	16.46	16.85	16.32	16.64	168943
2011-01-12	16.78	16.90	16.66	16.75	61560
2011-01-13	16.75	16.86	16.70	16.77	103905
2011-01-14	16.66	16.85	15.49	16.49	228711
2011-01-18	16.37	16.43	15.95	16.18	111272
2011-01-19	16.20	16.28	15.38	15.64	216974
2011-01-20	15.51	16.21	14.99	15.99	186578
2011-01-21	16.10	16.10	15.50	15.78	71915
2011-01-24	15.90	15.90	15.59	15.61	75788
2011-01-25	15.50	15.83	15.26	15.41	133272
2011-01-26	15.47	15.89	15.47	15.70	38504
2011-01-27	15.73	15.73	15.41	15.64	75353
2011-01-28	15.66	15.97	15.50	15.81	148209
2011-01-31	15.78	16.44	15.78	16.30	615835
2011-02-01	16.49	16.49	16.20	16.31	200259
2011-02-02	16.33	16.70	15.91	16.00	187259
2011-02-03	15.88	16.00	15.32	15.81	340688
2011-02-04	16.11	17.48	15.88	17.38	743713
2011-02-07	17.45	18.95	17.27	17.99	590770
2011-02-08	17.70	18.21	17.58	18.10	292348
2011-02-09	18.00	18.18	17.72	17.98	132418
2011-02-10	17.79	18.25	17.63	18.15	131055
2011-02-11	18.13	18.66	18.03	18.59	156602
2011-02-14	18.55	20.80	18.55	20.01	770666
2011-02-15	19.98	20.36	19.79	20.04	243812
2011-02-16	19.95	20.00	19.44	19.84	243485
2011-02-17	19.86	19.94	19.02	19.10	177254
2011-02-18	19.30	19.50	18.81	19.15	221957
2011-02-22	19.00	19.44	18.41	18.44	190776
2011-02-23	18.51	19.11	18.41	19.10	585856
2011-02-24	19.10	19.75	18.84	19.75	356520
2011-02-25	19.78	19.90	18.95	19.11	326284
2011-02-28	19.06	19.12	17.78	17.79	689495
2011-03-01	17.94	18.59	17.50	18.28	927487
2011-03-02	18.38	19.12	18.05	19.07	369125
2011-03-03	19.28	20.49	19.15	20.00	766782
2011-03-04	19.98	20.10	19.33	19.63	157493
2011-03-07	22.53	22.53	19.65	20.41	852323
2011-03-08	20.37	20.65	20.00	20.21	163385
2011-03-09	20.25	20.25	18.65	19.60	347706
2011-03-10	19.48	19.48	18.85	18.99	225372
2011-03-11	18.80	19.35	18.74	19.21	184425
2011-03-14	15.43	19.10	15.43	18.25	272864
2011-03-15	18.19	18.19	17.43	17.68	309781
2011-03-16	17.60	18.09	17.29	17.44	383934
2011-03-17	17.45	18.55	17.45	18.50	239499
2011-03-18	18.65	18.69	18.13	18.57	232374
2011-03-21	18.84	19.03	18.69	18.86	101365
2011-03-22	18.92	19.00	18.26	18.47	154834
2011-03-23	18.49	19.24	18.40	19.15	244529
2011-03-24	19.16	19.53	18.72	19.00	297094
2011-03-25	19.27	19.45	19.00	19.11	204057
2011-03-28	19.18	19.93	19.12	19.67	509821
2011-03-29	19.64	20.15	19.51	19.95	226173
2011-03-30	20.12	20.85	20.00	20.47	393699
2011-03-31	20.52	20.58	20.26	20.31	89265
2011-04-01	20.44	20.77	20.13	20.46	503747
2011-04-04	20.51	20.69	20.11	20.42	266820
2011-04-05	20.25	20.49	19.59	20.07	571584
2011-04-06	20.12	20.50	20.00	20.21	233332
2011-04-07	20.24	20.40	19.80	20.14	486144
2011-04-08	20.05	20.49	19.93	20.18	560804
2011-04-11	20.25	20.25	19.83	19.91	178705
2011-04-12	19.86	19.92	19.63	19.77	479701
2011-04-13	21.50	21.50	19.79	19.92	185789
2011-04-14	19.78	20.00	19.53	19.73	173465
2011-04-15	19.68	19.68	19.15	19.24	222502
2011-04-18	19.10	19.20	18.32	18.53	199623
2011-04-19	18.58	18.87	18.30	18.64	468776
2011-04-20	18.85	19.00	18.71	18.96	179772
2011-04-21	19.11	19.19	18.96	19.14	166487
2011-04-25	19.01	19.50	18.65	19.47	147722
2011-04-26	19.49	19.80	19.40	19.62	284273
2011-04-27	19.65	20.04	19.65	19.92	293395
2011-04-28	19.90	20.21	19.90	20.12	331432
2011-04-29	21.31	22.13	20.45	21.86	1027150
2011-05-02	22.14	22.14	20.25	21.38	1008219
2011-05-03	21.34	21.41	20.89	21.32	505035
2011-05-04	20.92	20.92	20.62	20.79	473034
2011-05-05	20.58	20.96	20.46	20.68	277323
2011-05-06	21.00	22.00	20.90	21.83	1009145
2011-05-09	22.00	22.48	21.69	22.36	674801
2011-05-10	22.41	22.43	21.86	22.05	427508
2011-05-11	21.94	21.94	21.23	21.40	435148
2011-05-12	21.43	22.78	21.22	22.61	1045937
2011-05-13	22.30	22.53	21.86	22.10	574552
2011-05-16	22.22	22.27	21.67	21.99	483602
2011-05-17	22.03	22.03	21.40	21.91	468281
2011-05-18	22.29	22.97	22.00	22.78	545529
2011-05-19	22.97	22.97	22.03	22.11	409361
2011-05-20	22.00	22.14	21.50	21.54	506458
2011-05-23	21.38	21.38	20.71	21.00	337557
2011-05-24	21.03	21.20	20.69	21.12	371515
2011-05-25	21.09	21.71	21.01	21.22	396939
2011-05-26	21.17	21.30	20.81	21.22	250988
2011-05-27	21.27	21.90	21.16	21.78	196511
2011-05-31	21.98	21.99	21.00	21.57	564118
2011-06-01	21.53	21.53	20.40	20.44	453008
2011-06-02	20.51	20.78	20.26	20.59	187821
2011-06-03	20.29	20.81	20.26	20.64	232330
2011-06-06	20.72	20.72	19.79	20.00	425691
2011-06-07	20.11	20.15	19.62	19.77	403675
2011-06-08	19.67	19.84	19.41	19.63	458617
2011-06-09	19.78	20.39	19.42	20.27	359197
2011-06-10	20.20	20.30	19.60	20.02	306634
2011-06-13	20.24	20.79	20.08	20.09	310397
2011-06-14	20.31	20.62	20.05	20.60	294156
2011-06-15	20.26	20.76	20.26	20.50	402709
2011-06-16	20.36	20.44	18.85	19.43	963966
2011-06-17	19.62	19.64	18.33	18.99	655173
2011-06-20	18.91	19.55	18.86	19.40	218957
2011-06-21	19.54	20.95	19.51	20.71	534849
2011-06-22	20.62	20.96	20.62	20.71	254852
2011-06-23	20.38	20.57	19.70	20.51	480928
2011-06-24	20.56	21.02	20.19	20.68	2879510
2011-06-27	20.58	21.18	20.22	21.10	268416
2011-06-28	21.15	21.85	20.96	21.77	273053
2011-06-29	21.77	21.99	21.61	21.73	190898
2011-06-30	21.65	21.87	20.61	20.82	554284
2011-07-01	20.95	21.52	20.43	21.46	411662
2011-07-05	21.55	21.72	21.28	21.57	281808
2011-07-06	21.54	21.93	21.36	21.89	242700
2011-07-07	22.05	22.09	21.52	21.83	377300
2011-07-08	21.57	21.78	21.26	21.71	249749
2011-07-11	21.42	21.46	20.72	20.80	212894
2011-07-12	20.68	21.06	20.47	20.57	270350
2011-07-13	21.02	22.11	20.72	21.32	345226
2011-07-14	21.39	21.39	20.35	20.97	403592
2011-07-15	21.01	21.42	20.74	20.98	320874
2011-07-18	20.83	21.15	20.00	20.75	387616
2011-07-19	20.86	21.71	20.77	21.67	284409
2011-07-20	21.61	21.77	21.11	21.73	310896
2011-07-21	21.70	22.08	21.50	22.02	654237
2011-07-22	22.00	22.47	20.02	20.30	1169935
2011-07-25	20.10	20.55	19.78	19.82	351392
2011-07-26	19.76	19.94	19.13	19.53	317590
2011-07-27	19.25	19.25	18.08	18.25	565138
2011-07-28	18.37	18.44	17.30	18.28	557596
2011-07-29	18.15	18.51	17.79	18.34	540689
2011-08-01	18.63	18.80	17.68	17.90	421783
2011-08-02	17.70	18.08	16.95	17.02	490923
2011-08-03	16.99	17.32	16.62	17.07	459730
2011-08-04	16.78	16.84	14.85	14.94	812075
2011-08-05	15.17	15.69	14.39	14.97	613373
2011-08-08	14.53	14.86	13.55	13.63	626242
2011-08-09	14.01	14.51	13.17	14.25	730185
2011-08-10	13.78	14.80	13.67	14.24	639574
2011-08-11	14.49	15.93	14.49	15.64	603507
2011-08-12	15.81	16.29	15.78	15.90	528586
2011-08-15	15.98	16.21	15.88	16.14	280587
2011-08-16	15.88	15.93	15.40	15.53	268327
2011-08-17	15.63	15.78	15.27	15.50	318918
2011-08-18	14.88	14.99	13.28	13.65	727399
2011-08-19	13.37	13.91	12.81	12.92	501823
2011-08-22	13.11	13.47	12.94	12.99	628114
2011-08-23	13.08	13.31	12.93	13.15	563626
2011-08-24	13.15	14.02	13.05	14.00	452433
2011-08-25	14.17	14.19	13.05	13.19	308079
2011-08-26	13.12	13.48	12.73	13.45	537628
2011-08-29	13.67	14.39	13.67	14.36	396746
2011-08-30	14.28	15.12	14.25	14.85	1138171
2011-08-31	14.96	14.98	14.44	14.78	356574
2011-09-01	14.85	14.90	13.90	14.00	236690
2011-09-02	13.70	13.70	12.76	12.89	492451
2011-09-06	12.50	12.61	11.32	12.40	589480
2011-09-07	12.66	12.89	12.26	12.87	518404
2011-09-08	12.70	13.05	12.08	12.09	350664
2011-09-09	11.97	12.16	11.61	11.95	524168
2011-09-12	11.74	12.26	11.38	11.72	339387
2011-09-13	11.80	12.24	11.64	12.16	372966
2011-09-14	12.29	12.62	11.91	12.39	333657
2011-09-15	12.54	12.76	12.31	12.48	198903
2011-09-16	12.45	12.47	11.84	11.96	369314
2011-09-19	11.70	11.75	11.12	11.55	421520
2011-09-20	11.62	11.64	10.94	10.95	540614
2011-09-21	11.02	11.41	10.80	10.82	350141
2011-09-22	10.40	10.58	9.73	9.99	271436
2011-09-23	9.99	10.58	9.94	10.47	243974
2011-09-26	10.54	10.63	9.86	10.26	200700
2011-09-27	9.54	9.66	8.62	8.75	1247717
2011-09-28	8.40	8.46	8.07	8.16	1150979
2011-09-29	8.31	8.43	7.86	8.15	852382
2011-09-30	8.04	8.09	7.76	7.80	318991
2011-10-03	7.72	7.74	7.14	7.20	476621
2011-10-04	7.04	7.82	6.83	7.78	598946
2011-10-05	7.73	8.55	7.65	8.35	413595
2011-10-06	8.35	8.54	8.13	8.32	528231
2011-10-07	8.40	8.57	8.13	8.38	412325
2011-10-10	8.55	9.19	8.47	9.17	391064
2011-10-11	9.06	9.17	8.76	8.84	185277
2011-10-12	8.89	9.07	8.79	8.96	273398
2011-10-13	8.92	9.07	8.71	8.86	198040
2011-10-14	8.94	9.09	8.87	9.05	291183
2011-10-17	8.96	9.00	8.41	8.46	212387
2011-10-18	8.53	9.13	8.14	8.97	277491
2011-10-19	8.94	9.00	8.67	8.73	259800
2011-10-20	8.74	8.74	8.02	8.40	303094
2011-10-21	7.90	7.90	6.39	6.82	2285338
2011-10-24	6.80	7.14	6.80	7.05	860098
2011-10-25	7.00	7.00	6.64	6.65	419209
2011-10-26	6.78	6.89	6.51	6.81	453959
2011-10-27	7.10	8.44	6.99	7.82	1549435
2011-10-28	8.10	9.57	8.10	9.01	985483
2011-10-31	8.84	9.13	8.54	8.71	487430
2011-11-01	8.59	9.15	8.44	8.92	766579
2011-11-02	9.15	9.47	8.99	9.30	759346
2011-11-03	9.47	9.51	9.07	9.37	504003
2011-11-04	9.25	9.76	9.10	9.38	933182
2011-11-07	9.39	9.40	9.06	9.29	340856
2011-11-08	9.41	9.88	9.28	9.77	344101
2011-11-09	9.47	9.47	8.68	8.75	339912
2011-11-10	8.93	9.14	8.77	8.89	262699
2011-11-11	8.97	9.21	8.97	9.14	205573
2011-11-14	9.07	9.20	8.70	8.81	185659
2011-11-15	8.76	9.10	8.58	9.03	162870
2011-11-16	8.92	9.50	8.88	9.19	539554
2011-11-17	9.15	9.29	8.85	8.94	753953
2011-11-18	8.94	9.01	8.38	8.41	227143
2011-11-21	8.22	8.22	7.77	8.12	367018
2011-11-22	8.07	8.20	7.91	7.98	336581
2011-11-23	8.14	8.14	7.51	7.51	332435
2011-11-25	7.49	7.57	7.16	7.18	96621
2011-11-28	7.43	7.55	7.18	7.49	468612
2011-11-29	7.51	8.09	7.45	7.92	747038
2011-11-30	8.50	9.17	8.18	9.02	765821
2011-12-01	8.95	9.00	8.25	8.30	438105
2011-12-02	8.40	8.44	7.88	7.90	267883
2011-12-05	8.11	8.32	7.84	7.91	606971
2011-12-06	7.91	7.96	7.35	7.59	391317
2011-12-07	7.52	7.52	7.06	7.21	344045
2011-12-08	7.16	7.23	6.60	6.71	558509
2011-12-09	6.76	7.03	6.57	6.90	424119
2011-12-12	6.80	6.99	6.80	6.94	257487
2011-12-13	7.03	7.05	6.50	6.52	260726
2011-12-14	6.48	6.52	6.28	6.29	233234
2011-12-15	6.39	6.53	6.37	6.42	267282
2011-12-16	6.46	6.50	6.23	6.26	286698
2011-12-19	5.97	5.97	5.60	5.62	332975
2011-12-20	5.84	6.15	5.75	6.07	282063
2011-12-21	6.02	6.02	5.69	5.91	199152
2011-12-22	5.96	6.17	5.91	6.17	127490
2011-12-23	6.17	6.35	6.06	6.29	148931
2011-12-27	6.28	6.32	6.14	6.25	152310
2011-12-28	6.25	6.26	5.73	5.73	309732
2011-12-29	5.80	6.06	5.76	5.99	270935
2011-12-30	5.93	6.54	5.93	6.47	461953
2012-01-03	6.65	6.87	6.34	6.39	349568
2012-01-04	6.24	6.41	6.11	6.29	317416
2012-01-05	6.25	6.52	6.08	6.51	327460
2012-01-06	6.51	7.07	6.49	6.98	698678
2012-01-09	7.00	7.13	6.95	7.04	1315876
2012-01-10	7.16	7.21	6.95	7.05	256505
2012-01-11	7.03	7.35	6.90	7.24	150776
2012-01-12	7.24	7.34	6.95	7.31	156577
2012-01-13	7.11	7.19	6.87	6.99	140240
2012-01-17	7.09	7.18	6.67	6.70	245987
2012-01-18	6.74	7.55	6.61	7.51	326260
2012-01-19	7.58	7.97	7.48	7.75	472022
2012-01-20	7.77	8.24	7.67	8.01	786415
2012-01-23	8.01	8.45	7.93	8.42	653438
2012-01-24	8.37	8.53	8.19	8.50	222615
2012-01-25	8.50	8.65	8.24	8.32	388682
2012-01-26	8.34	8.58	8.27	8.46	252440
2012-01-27	8.39	8.39	8.08	8.15	198539
2012-01-30	8.03	8.19	7.93	8.08	120963
2012-01-31	8.15	8.17	7.53	7.57	277105
2012-02-01	7.67	8.12	7.56	7.97	424840
2012-02-02	8.02	8.14	7.78	8.07	290538
2012-02-03	8.24	8.94	8.24	8.85	348743
2012-02-06	8.77	8.77	8.24	8.38	399546
2012-02-07	8.56	8.93	8.17	8.59	423431
2012-02-08	9.59	11.75	9.50	10.91	3156801
2012-02-09	10.62	12.21	10.57	11.98	1736476
2012-02-10	11.86	12.15	11.40	11.83	828199
2012-02-13	12.04	12.16	11.61	11.66	732704
2012-02-14	11.63	11.77	11.43	11.75	356062
2012-02-15	11.80	11.90	11.50	11.72	255583
2012-02-16	11.72	11.90	11.53	11.79	235008
2012-02-17	11.83	11.85	11.53	11.57	242396
2012-02-21	11.60	11.62	10.70	10.79	353117
2012-02-22	10.75	10.79	10.22	10.29	438842
2012-02-23	10.39	10.75	10.00	10.71	328687
2012-02-24	10.77	10.80	10.10	10.19	258049
2012-02-27	10.04	10.18	9.69	10.05	809941
2012-02-28	9.97	10.14	9.70	9.72	556657
2012-02-29	9.73	9.92	9.04	9.04	598627
2012-03-01	8.98	9.60	8.80	9.51	753695
2012-03-02	9.49	9.80	9.45	9.58	633398
2012-03-05	9.51	9.58	9.09	9.55	575423
2012-03-06	9.35	9.40	9.07	9.15	633467
2012-03-07	9.24	9.28	8.92	8.94	358473
2012-03-08	9.05	9.26	8.73	9.08	315587
2012-03-09	9.08	9.63	8.97	9.48	279439
2012-03-12	9.45	9.80	9.06	9.15	315869
2012-03-13	9.26	9.43	9.01	9.29	382250
2012-03-14	9.25	9.43	9.12	9.17	298822
2012-03-15	9.16	9.50	9.00	9.13	473680
2012-03-16	9.17	9.17	8.70	8.91	619206
2012-03-19	8.86	9.18	8.80	9.00	309694
2012-03-20	8.87	8.95	8.76	8.82	241251
2012-03-21	8.87	8.94	8.66	8.73	259911
2012-03-22	8.59	8.65	8.40	8.50	375925
2012-03-23	8.50	8.59	8.35	8.52	264768
2012-03-26	8.66	9.17	8.56	9.10	233236
2012-03-27	9.14	9.28	9.09	9.25	236041
2012-03-28	9.24	9.31	8.76	8.79	240176
2012-03-29	8.71	8.73	8.39	8.58	209127
2012-03-30	8.67	8.67	8.40	8.53	273668
2012-04-02	8.50	8.65	8.26	8.64	317759
2012-04-03	8.61	8.87	8.36	8.40	361417
2012-04-04	8.40	8.40	7.75	7.79	412750
2012-04-05	7.73	8.07	7.70	7.77	739028
2012-04-09	7.60	7.63	7.34	7.37	227906
2012-04-10	7.89	8.11	7.19	7.22	469183
2012-04-11	7.33	8.21	7.33	7.95	911000
2012-04-12	7.93	8.07	7.79	7.84	517353
2012-04-13	7.77	7.80	7.39	7.50	370812
2012-04-16	7.58	7.61	7.25	7.57	288214
2012-04-17	7.68	7.92	7.67	7.70	491821
2012-04-18	7.57	7.61	7.27	7.33	380760
2012-04-19	7.33	7.51	7.07	7.14	327023
2012-04-20	7.25	7.26	6.87	6.90	410201
2012-04-23	6.72	7.28	6.65	7.07	1046597
2012-04-24	7.13	7.17	6.85	6.95	231137
2012-04-25	7.31	8.31	7.31	7.85	914955
2012-04-26	7.81	7.95	7.59	7.64	383088
2012-04-27	7.75	8.12	7.75	8.05	625671
2012-04-30	8.05	8.06	7.64	7.96	578777
2012-05-01	7.92	8.09	7.52	7.60	800464
2012-05-02	7.65	9.34	7.65	8.92	2284269
2012-05-03	8.92	9.25	8.35	8.51	713066
2012-05-04	8.37	9.48	8.27	9.32	1309997
2012-05-07	9.24	9.31	8.41	8.50	887408
2012-05-08	8.47	8.97	8.29	8.94	478109
2012-05-09	8.77	8.97	8.42	8.83	702517
2012-05-10	9.01	9.01	8.36	8.51	712254
2012-05-11	8.39	8.55	8.04	8.10	663585
2012-05-14	8.00	8.30	7.87	8.14	451187
2012-05-15	8.12	8.30	7.90	7.94	690708
2012-05-16	8.00	8.45	7.69	7.72	670187
2012-05-17	7.82	7.82	7.26	7.46	848662
2012-05-18	7.46	7.46	7.01	7.05	811128
2012-05-21	7.10	7.54	6.93	7.53	469408
2012-05-22	7.50	7.93	7.25	7.32	589502
2012-05-23	7.20	7.76	7.02	7.68	479417
2012-05-24	7.75	7.86	7.64	7.86	594773
2012-05-25	7.83	7.90	7.60	7.80	484255
2012-05-29	7.93	8.39	7.85	8.20	636768
2012-05-30	7.99	8.11	7.79	8.09	1078748
2012-05-31	8.13	8.13	7.61	8.03	1018791
2012-06-01	7.78	7.78	7.21	7.40	686439
2012-06-04	7.39	7.54	7.25	7.54	505079
2012-06-05	7.43	8.03	7.41	7.86	681200
2012-06-06	7.98	8.10	7.84	7.94	372074
2012-06-07	8.10	8.38	7.95	8.15	667303
2012-06-08	8.11	8.11	7.62	7.66	510024
2012-06-11	7.81	8.00	7.64	7.65	593982
2012-06-12	7.72	7.74	7.41	7.72	411114
2012-06-13	7.68	7.77	7.25	7.44	886462
2012-06-14	7.50	7.75	7.44	7.64	631474
2012-06-15	7.66	8.20	7.65	8.14	730085
2012-06-18	8.00	8.11	7.70	7.99	594447
2012-06-19	8.07	8.20	7.84	7.99	559316
2012-06-20	7.97	8.07	7.83	7.96	471204
2012-06-21	7.98	8.04	7.52	7.59	423107
2012-06-22	7.63	7.89	7.46	7.89	1362625
2012-06-25	7.69	7.80	7.50	7.73	304852
2012-06-26	7.70	7.71	7.40	7.42	379912
2012-06-27	7.49	7.64	7.46	7.58	595045
2012-06-28	7.49	7.68	7.38	7.59	578032
2012-06-29	7.80	8.24	7.71	8.22	658463
2012-07-02	8.26	8.26	7.93	8.02	363046
2012-07-03	8.03	8.09	7.93	8.01	330215
2012-07-05	7.98	8.15	7.98	8.12	417416
2012-07-06	8.00	8.04	7.74	7.81	213146
2012-07-09	7.76	7.78	7.45	7.49	300875
2012-07-10	7.57	7.57	7.18	7.21	463551
2012-07-11	7.15	7.15	6.40	6.48	1487918
2012-07-12	5.00	5.23	4.75	5.07	3206300
2012-07-13	5.12	5.12	4.76	4.82	1064807
2012-07-16	4.79	4.91	4.61	4.78	723018
2012-07-17	4.78	4.85	4.55	4.60	980002
2012-07-18	4.59	4.75	4.57	4.74	587291
2012-07-19	4.74	5.49	4.73	5.45	1136422
2012-07-20	5.33	5.35	4.86	5.01	919572
2012-07-23	4.86	4.94	4.75	4.85	377121
2012-07-24	4.85	4.90	4.65	4.66	973114
2012-07-25	4.67	4.97	4.67	4.89	360804
2012-07-26	5.01	5.12	4.65	4.70	422105
2012-07-27	4.72	4.95	4.66	4.74	959665
2012-07-30	4.77	5.02	4.61	4.90	935810
2012-07-31	4.88	4.88	4.61	4.61	557698
2012-08-01	4.39	4.65	4.28	4.34	985255
2012-08-02	4.29	4.67	4.25	4.58	1320387
2012-08-03	4.70	4.70	4.31	4.44	1158539
2012-08-06	4.48	4.58	4.43	4.51	609493
2012-08-07	4.50	4.65	4.39	4.49	615768
2012-08-08	4.50	4.70	4.35	4.56	478790
2012-08-09	4.58	5.01	4.53	4.75	1042599
2012-08-10	4.71	5.00	4.63	4.97	420758
2012-08-13	4.97	5.08	4.76	4.96	527205
2012-08-14	4.99	4.99	4.71	4.74	368813
2012-08-15	4.72	4.99	4.72	4.85	454763
2012-08-16	4.86	5.31	4.85	5.31	617010
2012-08-17	5.27	5.34	5.10	5.17	361742
2012-08-20	5.12	5.35	5.03	5.27	241328
2012-08-21	5.33	5.76	5.26	5.40	540648
2012-08-22	5.41	5.44	5.23	5.29	337316
2012-08-23	5.60	6.19	5.52	5.82	1267849
2012-08-24	5.81	5.82	5.45	5.62	667684
2012-08-27	5.64	5.64	5.36	5.42	805292
2012-08-28	5.41	5.44	5.23	5.32	471418
2012-08-29	5.35	5.56	5.23	5.53	321301
2012-08-30	5.46	5.47	5.22	5.34	385793
2012-08-31	5.39	5.45	5.18	5.31	293037
2012-09-04	5.29	5.31	5.05	5.18	479600
2012-09-05	5.20	5.24	5.02	5.05	828491
2012-09-06	5.07	5.32	5.03	5.10	430429
2012-09-07	5.21	5.66	5.00	5.64	2107989
2012-09-10	5.61	5.82	5.45	5.47	504807
2012-09-11	5.72	6.00	5.72	5.86	1183624
2012-09-12	5.87	6.14	5.70	6.07	917098
2012-09-13	6.06	6.40	5.96	6.28	765983
2012-09-14	6.30	6.78	6.30	6.64	1261421
2012-09-17	6.62	6.84	6.51	6.80	610958
2012-09-18	6.71	6.71	6.28	6.58	853098
2012-09-19	6.59	6.74	6.45	6.46	420423
2012-09-20	6.39	6.50	6.25	6.33	454411
2012-09-21	6.45	6.78	6.41	6.77	900526
2012-09-24	6.70	6.84	6.59	6.72	540841
2012-09-25	6.78	6.82	6.27	6.33	500651
2012-09-26	6.36	6.37	6.10	6.28	791871
2012-09-27	6.31	6.62	6.21	6.54	361852
2012-09-28	6.37	6.46	6.14	6.40	678954
2012-10-01	6.44	6.68	6.36	6.44	547294
2012-10-02	6.40	6.45	6.23	6.34	348411
2012-10-03	6.34	6.43	6.13	6.21	347867
2012-10-04	6.23	6.26	6.00	6.05	436499
2012-10-05	6.08	6.35	6.07	6.31	291440
2012-10-08	6.26	6.40	6.12	6.35	464568
2012-10-09	6.36	6.50	6.24	6.28	369934
2012-10-10	6.27	6.32	6.03	6.07	312187
2012-10-11	6.14	6.35	6.09	6.14	191595
2012-10-12	6.15	6.24	5.87	6.01	350379
2012-10-15	6.02	6.08	5.82	5.99	264308
2012-10-16	6.00	6.04	5.89	6.04	212428
2012-10-17	6.01	6.30	5.97	6.30	219636
2012-10-18	6.30	6.40	6.11	6.11	313693
2012-10-19	6.09	6.23	5.81	5.94	322475
2012-10-22	5.93	6.08	5.86	6.04	231193
2012-10-23	5.99	6.11	5.83	6.04	285840
2012-10-24	6.08	6.08	5.85	5.90	254696
2012-10-25	5.94	6.04	5.77	5.90	300607
2012-10-26	6.02	6.99	6.02	6.85	1328698
2012-10-31	6.84	6.84	6.51	6.65	407218
2012-11-01	6.68	7.05	6.66	7.00	696365
2012-11-02	7.02	7.03	6.76	6.89	330538
2012-11-05	6.23	6.98	6.23	6.70	469965
2012-11-06	6.74	6.81	6.65	6.69	343948
2012-11-07	6.59	6.59	6.01	6.04	657340
2012-11-08	6.04	6.19	5.89	5.91	352696
2012-11-09	5.89	6.25	5.77	6.15	395625
2012-11-12	6.19	6.29	5.96	6.01	251049
2012-11-13	5.96	6.04	5.81	5.84	205826
2012-11-14	5.87	5.97	5.83	5.86	245862
2012-11-15	5.83	5.87	5.59	5.68	968633
2012-11-16	5.66	5.74	5.47	5.68	1363733
2012-11-19	5.78	6.16	5.75	6.15	288068
2012-11-20	6.21	6.65	6.21	6.54	488735
2012-11-21	6.59	6.78	6.47	6.73	331463
2012-11-23	6.74	6.98	6.74	6.98	211438
2012-11-26	6.96	7.07	6.84	6.98	228788
2012-11-27	6.95	7.05	6.88	7.01	203635
2012-11-28	6.95	7.13	6.82	7.08	306871
2012-11-29	7.11	7.44	7.09	7.40	434968
2012-11-30	7.25	7.41	7.09	7.38	404645
2012-12-03	7.33	7.36	6.91	7.00	671578
2012-12-04	6.99	7.19	6.96	7.05	327040
2012-12-05	7.10	7.15	6.92	6.99	212788
2012-12-06	7.00	7.22	6.80	7.18	265921
2012-12-07	7.23	7.26	7.07	7.17	258917
2012-12-10	7.15	7.25	7.08	7.20	206531
2012-12-11	7.26	7.36	7.21	7.35	448522
2012-12-12	7.30	7.46	7.29	7.38	470983
2012-12-13	7.37	7.40	7.03	7.19	180874
2012-12-14	7.11	7.41	7.09	7.35	239635
2012-12-17	7.37	7.43	7.22	7.38	338477
2012-12-18	7.36	7.51	7.26	7.50	402136
2012-12-19	7.52	7.76	7.44	7.66	636991
2012-12-20	7.65	7.79	7.50	7.68	459630
2012-12-21	7.53	7.59	7.19	7.37	552523
2012-12-24	7.38	7.54	7.32	7.52	130609
2012-12-26	7.51	7.80	7.42	7.45	296757
2012-12-27	7.48	7.57	7.32	7.47	210090
2012-12-28	7.40	7.56	7.38	7.46	199982
2012-12-31	7.49	7.78	7.38	7.69	332549
2013-01-02	7.82	7.95	7.67	7.88	724242
2013-01-03	7.91	8.00	7.61	7.65	321167
2013-01-04	7.71	7.83	7.55	7.62	302469
2013-01-07	7.54	7.62	7.45	7.54	299121
2013-01-08	7.55	7.70	7.43	7.56	240632
2013-01-09	7.58	7.79	7.56	7.67	498141
2013-01-10	7.71	7.74	7.40	7.41	220426
2013-01-11	7.45	7.51	7.34	7.39	252863
2013-01-14	7.38	7.54	7.31	7.40	198819
2013-01-15	7.35	7.50	7.30	7.44	264885
2013-01-16	7.42	7.51	7.34	7.47	563348
2013-01-17	7.53	7.67	7.49	7.62	503737
2013-01-18	7.61	7.70	7.52	7.59	345447
2013-01-22	7.61	7.78	7.51	7.71	219277
2013-01-23	7.69	7.80	7.63	7.70	419792
2013-01-24	7.69	7.70	7.58	7.62	367765
2013-01-25	7.69	7.88	7.69	7.80	450736
2013-01-28	7.83	8.10	7.76	8.06	1023601
2013-01-29	8.05	8.06	7.95	8.05	328215
2013-01-30	8.02	8.11	7.92	8.03	444018
2013-01-31	8.06	8.20	7.99	8.14	869664
2013-02-01	8.22	8.24	8.09	8.16	416786
2013-02-04	8.04	8.27	8.04	8.19	531368
2013-02-05	8.23	8.79	8.19	8.51	957117
2013-02-06	8.44	8.53	7.26	7.68	2391966
2013-02-07	7.69	7.96	7.66	7.75	780849
2013-02-08	7.76	8.35	7.76	8.14	1338897
2013-02-11	8.23	8.39	7.89	7.95	807871
2013-02-12	7.96	8.39	7.96	8.39	412205
2013-02-13	8.38	8.54	8.21	8.52	452026
2013-02-14	8.46	8.66	8.40	8.60	251197
2013-02-15	8.59	8.66	8.49	8.65	422453
2013-02-19	8.65	8.85	8.64	8.82	308195
2013-02-20	8.79	8.86	8.44	8.44	412531
2013-02-21	8.41	8.61	8.24	8.41	547846
2013-02-22	8.51	8.67	8.45	8.67	271775
2013-02-25	8.73	8.73	8.50	8.50	318985
2013-02-26	8.58	8.58	8.24	8.48	370563
2013-02-27	8.46	8.52	8.34	8.46	248888
2013-02-28	8.49	8.66	8.45	8.57	344574
2013-03-01	8.48	8.50	8.26	8.38	230489
2013-03-04	8.33	8.37	8.15	8.26	267067
2013-03-05	8.30	8.48	8.21	8.45	313990
2013-03-06	8.65	8.65	8.24	8.43	358181
2013-03-07	8.38	9.03	8.38	9.02	809882
2013-03-08	9.10	9.13	8.79	9.05	319932
2013-03-11	8.99	9.17	8.91	9.17	424432
2013-03-12	9.10	9.10	8.98	9.08	249818
2013-03-13	9.06	9.06	8.83	8.87	203698
2013-03-14	8.92	8.98	8.82	8.86	348129
2013-03-15	8.82	8.92	8.62	8.80	277993
2013-03-18	8.65	8.95	8.63	8.78	103495
2013-03-19	8.78	8.85	8.44	8.61	145420
2013-03-20	8.70	8.77	8.66	8.72	78739
2013-03-21	8.60	8.71	8.47	8.53	144771
2013-03-22	8.55	8.62	8.35	8.40	133071
2013-03-25	8.41	8.55	8.26	8.42	173299
2013-03-26	8.44	8.47	8.27	8.40	154797
2013-03-27	8.32	8.46	8.24	8.30	168771
2013-03-28	8.32	8.32	8.01	8.15	322871
2013-04-01	8.15	8.19	7.96	8.10	262567
2013-04-02	8.15	8.25	8.11	8.15	168733
2013-04-03	8.17	8.24	8.10	8.18	238629
2013-04-04	8.16	8.31	8.15	8.24	172468
2013-04-05	8.07	8.31	7.87	8.07	354951
2013-04-08	8.09	8.27	8.09	8.24	555797
2013-04-09	8.25	8.67	8.22	8.57	203570
2013-04-10	8.65	9.08	8.62	8.98	411797
2013-04-11	8.99	8.99	8.61	8.66	236291
2013-04-12	8.60	8.65	8.46	8.59	152301
2013-04-15	8.55	8.59	8.03	8.10	325542
2013-04-16	8.22	8.40	8.02	8.34	162037
2013-04-17	8.21	8.21	7.87	8.00	233482
2013-04-18	8.05	8.27	8.03	8.15	140948
2013-04-19	8.15	8.20	8.01	8.18	171154
2013-04-22	8.20	8.27	8.01	8.09	166518
2013-04-23	8.17	8.35	8.05	8.24	163329
2013-04-24	8.15	8.24	8.03	8.20	214380
2013-04-25	8.25	8.39	7.96	8.00	905211
2013-04-26	8.47	8.67	7.29	8.41	2296706
2013-04-29	8.24	8.79	8.03	8.13	1214086
2013-04-30	8.15	8.65	8.15	8.53	639603
2013-05-01	8.51	8.56	8.17	8.21	460786
2013-05-02	8.38	8.65	8.37	8.62	338695
2013-05-03	8.75	9.00	8.66	8.93	423849
2013-05-06	8.97	9.00	8.88	8.95	235768
2013-05-07	9.22	9.39	8.88	9.01	317327
2013-05-08	8.99	9.19	8.92	9.19	275649
2013-05-09	9.14	9.23	8.96	9.06	206715
2013-05-10	9.11	9.33	9.04	9.33	279663
2013-05-13	9.27	9.45	9.24	9.35	311396
2013-05-14	9.30	9.48	9.25	9.46	270244
2013-05-15	9.47	9.52	9.32	9.51	251232
2013-05-16	9.53	9.69	9.49	9.56	199109
2013-05-17	9.65	9.67	9.40	9.64	313205
2013-05-20	9.59	9.75	9.46	9.48	170241
2013-05-21	9.49	9.51	9.24	9.38	220792
2013-05-22	9.36	9.46	8.87	8.93	275056
2013-05-23	8.84	8.96	8.65	8.88	318131
2013-05-24	9.00	9.70	9.00	9.69	493322
2013-05-28	9.94	10.30	9.81	10.25	666967
2013-05-29	10.18	10.25	9.99	10.12	248538
2013-05-30	10.13	10.59	10.05	10.53	323055
2013-05-31	10.41	10.60	10.33	10.48	252619
2013-06-03	10.51	10.54	10.08	10.40	503864
2013-06-04	10.39	10.50	10.16	10.25	212302
2013-06-05	10.21	10.25	10.03	10.12	253678
2013-06-06	10.18	10.45	10.18	10.30	406807
2013-06-07	10.35	10.39	10.24	10.31	212954
2013-06-10	10.31	10.40	10.27	10.35	276158
2013-06-11	10.16	10.44	10.03	10.27	140599
2013-06-12	10.40	10.44	10.11	10.29	444461
2013-06-13	10.20	10.49	10.12	10.45	157966
2013-06-14	10.38	10.49	10.23	10.28	195678
2013-06-17	10.42	10.56	10.39	10.51	113321
2013-06-18	10.57	10.85	10.55	10.85	176602
2013-06-19	10.83	10.98	10.77	10.82	139067
2013-06-20	10.79	10.79	10.58	10.64	218574
2013-06-21	10.67	10.71	10.08	10.30	783947
2013-06-24	10.11	10.24	10.02	10.13	287269
2013-06-25	10.27	10.27	10.07	10.17	308684
2013-06-26	10.27	10.27	9.85	10.23	702385
2013-06-27	10.34	10.36	10.14	10.21	221598
2013-06-28	10.15	10.36	9.91	10.10	867145
2013-07-01	10.21	10.38	10.12	10.30	207881
2013-07-02	10.27	10.33	9.99	10.08	225649
2013-07-03	10.05	10.25	9.96	10.17	154521
2013-07-05	10.34	10.40	10.15	10.30	103361
2013-07-08	10.33	10.33	10.09	10.16	115085
2013-07-09	10.22	10.23	9.99	10.02	169835
2013-07-10	10.05	10.30	10.03	10.30	238526
2013-07-11	10.45	11.04	10.43	11.02	496138
2013-07-12	11.04	11.57	11.04	11.49	583207
2013-07-15	11.53	11.78	11.38	11.39	349430
2013-07-16	11.43	11.53	11.31	11.41	324238
2013-07-17	11.48	11.55	11.41	11.43	127246
2013-07-18	11.45	11.78	11.41	11.76	220676
2013-07-19	11.69	12.08	11.69	12.05	237590
2013-07-22	12.09	12.32	11.95	12.14	363423
2013-07-23	12.16	12.16	11.91	11.98	158633
2013-07-24	12.04	12.16	11.90	11.96	163827
2013-07-25	11.97	12.20	11.90	12.12	165214
2013-07-26	11.97	12.12	11.73	11.81	212101
2013-07-29	11.80	11.99	11.61	11.65	148171
2013-07-30	11.75	11.76	11.57	11.72	279924
2013-07-31	11.95	12.20	11.65	11.68	428527
2013-08-01	11.82	12.00	11.66	11.72	348360
2013-08-02	11.62	12.37	11.62	12.30	430086
2013-08-05	12.31	12.54	12.28	12.44	254897
2013-08-06	12.42	12.46	12.00	12.18	154597
2013-08-07	12.44	13.09	12.38	12.88	538617
2013-08-08	13.01	13.31	12.81	12.96	352931
2013-08-09	12.88	13.07	12.74	12.82	212242
2013-08-12	12.76	12.95	12.76	12.85	164208
2013-08-13	12.88	12.94	12.78	12.82	265000
2013-08-14	12.82	12.92	12.43	12.45	280419
2013-08-15	12.21	12.25	11.97	12.01	270901
2013-08-16	11.95	12.16	11.95	12.04	705720
2013-08-19	12.06	12.20	12.00	12.06	311660
2013-08-20	12.06	12.46	12.04	12.45	422009
2013-08-21	12.42	12.65	12.38	12.46	357682
2013-08-22	12.50	12.90	12.50	12.65	319415
2013-08-23	12.71	12.95	12.68	12.92	211494
2013-08-26	12.91	12.95	12.77	12.89	222190
2013-08-27	12.67	12.82	12.51	12.56	341822
2013-08-28	12.54	12.71	12.46	12.69	229357
2013-08-29	12.70	12.95	12.70	12.94	229921
2013-08-30	12.94	12.98	12.76	12.85	390542
2013-09-03	13.04	13.25	13.00	13.09	424788
2013-09-04	13.12	13.48	13.12	13.46	623774
2013-09-05	13.52	13.65	13.34	13.38	324153
2013-09-06	13.56	13.56	13.14	13.39	225400
2013-09-09	13.49	13.98	13.42	13.90	347307
2013-09-10	13.49	13.70	13.07	13.12	710878
2013-09-11	13.09	13.20	12.98	13.04	451417
2013-09-12	13.08	13.11	12.71	12.73	380730
2013-09-13	12.75	12.83	12.62	12.65	354395
2013-09-16	12.79	12.86	12.67	12.86	449899
2013-09-17	12.84	13.05	12.84	13.04	297270
2013-09-18	13.07	13.40	12.94	13.30	379050
2013-09-19	13.31	13.39	13.05	13.16	171884
2013-09-20	13.24	13.32	13.01	13.09	300372
2013-09-23	13.13	13.13	12.57	12.67	272355
2013-09-24	12.66	12.83	12.28	12.67	640852
2013-09-25	12.68	13.00	12.59	12.85	244955
2013-09-26	12.94	13.06	12.74	12.83	113915
2013-09-27	12.75	12.87	12.58	12.73	102223
2013-09-30	12.55	12.79	12.47	12.73	246278
2013-10-01	12.76	13.00	12.71	12.90	143520
2013-10-02	12.81	12.92	12.77	12.78	280906
2013-10-03	12.76	12.81	12.39	12.51	158204
2013-10-04	12.48	12.67	12.43	12.64	168534
2013-10-07	12.47	12.53	12.32	12.34	217292
2013-10-08	12.37	12.37	11.66	11.72	837058
2013-10-09	11.73	11.80	11.33	11.59	600882
2013-10-10	11.79	12.05	11.65	11.68	363411
2013-10-11	11.69	11.87	11.58	11.83	415873
2013-10-14	11.78	12.35	11.66	12.33	351845
2013-10-15	12.26	12.51	12.22	12.37	339746
2013-10-16	12.48	12.56	12.35	12.40	307296
2013-10-17	12.33	12.52	12.19	12.44	214386
2013-10-18	12.60	13.02	12.59	13.02	340034
2013-10-21	13.07	13.36	12.92	13.00	253607
2013-10-22	13.06	13.19	12.70	12.83	230460
2013-10-23	12.73	12.79	12.49	12.52	208889
2013-10-24	12.52	12.52	12.18	12.21	201841
2013-10-25	12.25	12.25	11.70	11.87	367043
2013-10-28	11.86	11.86	11.60	11.85	244071
2013-10-29	11.87	12.53	11.87	12.50	374938
2013-10-30	10.34	10.34	8.43	9.82	3490935
2013-10-31	9.79	10.48	9.77	10.17	883160
2013-11-01	10.16	10.27	9.80	9.86	697285
2013-11-04	10.11	10.41	10.01	10.30	727715
2013-11-05	10.21	10.42	10.20	10.37	432300
2013-11-06	10.40	10.49	10.30	10.37	407256
2013-11-07	10.43	10.45	10.01	10.29	638287
2013-11-08	10.25	10.35	10.01	10.05	662682
2013-11-11	10.00	10.11	9.88	10.10	339692
2013-11-12	10.03	10.35	9.99	10.22	375150
2013-11-13	10.19	10.56	10.18	10.42	324211
2013-11-14	10.36	10.41	10.24	10.31	303602
2013-11-15	10.26	10.44	10.16	10.40	309758
2013-11-18	10.42	10.46	9.96	10.02	267372
2013-11-19	10.01	10.10	9.91	10.06	212511
2013-11-20	10.11	10.29	9.96	10.02	225550
2013-11-21	10.06	10.40	10.04	10.15	246233
2013-11-22	10.18	10.31	9.88	10.02	327112
2013-11-25	10.01	10.06	9.91	9.99	292781
2013-11-26	10.00	10.00	9.77	9.90	338014
2013-11-27	9.89	10.09	9.85	10.05	237533
2013-11-29	10.14	10.45	10.06	10.24	208947
2013-12-02	10.18	10.18	9.64	9.77	388563
2013-12-03	9.72	9.87	9.60	9.75	654055
2013-12-04	9.67	9.86	9.65	9.70	216173
2013-12-05	9.68	9.89	9.68	9.77	175128
2013-12-06	9.86	9.96	9.75	9.76	254789
2013-12-09	9.81	9.87	9.67	9.78	260457
2013-12-10	9.79	9.86	9.63	9.72	308454
2013-12-11	9.71	9.82	9.51	9.65	467681
2013-12-12	9.63	9.70	9.44	9.59	312971
2013-12-13	9.62	9.70	9.48	9.51	234090
2013-12-16	9.55	9.78	9.55	9.74	169421
2013-12-17	9.77	9.93	9.65	9.69	261185
2013-12-18	9.71	9.71	9.43	9.45	380169
2013-12-19	9.42	9.55	9.36	9.45	482777
2013-12-20	9.49	9.62	9.34	9.45	734059
2013-12-23	9.50	9.76	9.45	9.60	345492
2013-12-24	9.60	9.75	9.53	9.61	164892
2013-12-26	9.65	9.86	9.59	9.62	189509
2013-12-27	9.65	9.75	9.48	9.55	262729
2013-12-30	9.53	9.66	9.47	9.49	239947
2013-12-31	9.54	9.87	9.53	9.64	451608
2014-01-02	9.64	9.65	9.30	9.36	433979
2014-01-03	9.36	9.63	9.36	9.58	280838
2014-01-06	9.60	9.75	9.49	9.54	309895
2014-01-07	9.60	9.60	9.24	9.29	806134
2014-01-08	9.27	9.37	9.21	9.24	335798
2014-01-09	8.87	8.91	8.25	8.29	1583931
2014-01-10	8.26	8.41	8.20	8.38	681048
2014-01-13	8.40	8.45	8.20	8.24	492112
2014-01-14	8.30	8.45	8.29	8.30	580806
2014-01-15	8.34	8.46	8.33	8.38	663801
2014-01-16	8.40	8.47	8.33	8.41	729685
2014-01-17	8.43	8.47	8.29	8.32	774444
2014-01-21	8.39	8.48	8.33	8.40	636100
2014-01-22	8.37	8.75	8.31	8.54	1176759
2014-01-23	8.51	8.55	8.28	8.33	515973
2014-01-24	8.31	8.42	8.16	8.28	363267
2014-01-27	8.31	8.36	7.99	8.07	697374
2014-01-28	8.10	8.28	7.97	8.18	541678
2014-01-29	8.13	8.35	8.10	8.11	460323
2014-01-30	8.16	8.34	7.95	8.10	916048
2014-01-31	7.94	8.16	7.92	7.93	537472
2014-02-03	7.94	8.02	7.78	7.88	605955
2014-02-04	7.95	8.12	7.80	8.02	481604
2014-02-05	8.00	8.13	7.79	7.96	498947
2014-02-06	7.98	8.31	7.98	8.17	343072
2014-02-07	8.18	8.27	8.10	8.18	309386
2014-02-10	8.18	8.18	7.91	7.97	553067
2014-02-11	8.00	8.05	7.87	7.95	735480
2014-02-12	7.31	7.70	7.12	7.48	2156015
2014-02-13	7.47	7.68	7.35	7.57	847257
2014-02-14	7.58	7.85	7.53	7.67	1107594
2014-02-18	7.68	7.85	7.68	7.79	941357
2014-02-19	7.75	7.89	7.66	7.66	236449
2014-02-20	7.80	8.31	7.80	8.15	1672086
2014-02-21	8.17	8.32	8.01	8.29	1111632
2014-02-24	8.25	8.25	8.07	8.17	532796
2014-02-25	8.18	8.19	8.08	8.11	512560
2014-02-26	8.11	8.26	8.06	8.21	695000
2014-02-27	8.16	8.22	8.03	8.06	644424
2014-02-28	8.01	8.17	7.83	7.95	380996
2014-03-03	7.84	7.98	7.72	7.93	470484
2014-03-04	8.00	8.16	7.96	8.14	799902
2014-03-05	8.14	8.34	8.14	8.27	299491
2014-03-06	8.32	8.79	8.30	8.72	656273
2014-03-07	8.74	8.92	8.54	8.78	713044
2014-03-10	8.75	8.76	8.55	8.57	270622
2014-03-11	8.55	8.71	8.39	8.65	601078
2014-03-12	8.97	9.03	8.78	8.89	711243
2014-03-13	8.93	8.99	8.65	8.70	775196
2014-03-14	8.66	8.90	8.61	8.71	292355
2014-03-17	8.74	8.93	8.68	8.88	319814
2014-03-18	8.85	9.10	8.71	8.96	369808
2014-03-19	8.97	9.04	8.91	9.03	337242
2014-03-20	9.01	9.16	8.96	8.99	242182
2014-03-21	9.06	9.07	8.85	8.89	323538
2014-03-24	8.94	8.98	8.51	8.73	350018
2014-03-25	8.80	8.88	8.57	8.61	150524
2014-03-26	8.66	8.68	8.32	8.32	277396
2014-03-27	8.29	8.40	8.14	8.15	289720
2014-03-28	8.15	8.31	8.08	8.30	219422
2014-03-31	8.32	8.51	8.26	8.43	139827
2014-04-01	8.45	8.59	8.41	8.56	208162
2014-04-02	8.55	8.67	8.49	8.67	125709
2014-04-03	8.64	8.81	8.42	8.52	220062
2014-04-04	8.60	8.60	8.19	8.31	353667
2014-04-07	8.59	8.66	8.26	8.43	347661
2014-04-08	8.43	8.51	8.32	8.39	217929
2014-04-09	8.42	8.62	8.32	8.56	243622
2014-04-10	8.58	8.63	8.12	8.32	443335
2014-04-11	8.23	8.39	8.14	8.32	359933
2014-04-14	8.40	8.45	8.10	8.23	374213
2014-04-15	8.23	8.23	7.92	8.14	357782
2014-04-16	8.15	8.23	7.97	8.10	270806
2014-04-17	8.10	8.21	8.02	8.18	165562
2014-04-21	8.19	8.24	8.08	8.22	104002
2014-04-22	8.30	8.93	8.30	8.89	512780
2014-04-23	8.83	8.95	8.71	8.78	193340
2014-04-24	8.87	9.12	8.61	9.10	403655
2014-04-25	9.07	9.11	8.80	8.99	858020
2014-04-28	9.00	9.00	8.49	8.70	507711
2014-04-29	8.71	8.75	8.43	8.46	296118
2014-04-30	8.47	9.28	8.47	8.81	804714
2014-05-01	8.76	8.80	8.48	8.69	726625
2014-05-02	8.67	8.72	8.50	8.51	374180
2014-05-05	8.50	8.53	8.31	8.37	320471
2014-05-06	8.36	8.41	8.01	8.02	297138
2014-05-07	8.00	8.05	7.80	7.92	399268
2014-05-08	7.89	7.93	7.75	7.80	691233
2014-05-09	7.76	7.92	7.76	7.87	421621
2014-05-12	7.95	8.27	7.92	8.26	265342
2014-05-13	8.21	8.36	8.02	8.11	405548
2014-05-14	8.12	8.12	7.80	7.91	303837
2014-05-15	7.88	7.96	7.72	7.87	227615
2014-05-16	7.83	7.93	7.77	7.87	226536
2014-05-19	7.81	8.15	7.81	8.14	208636
2014-05-20	8.11	8.11	7.90	8.01	207312
2014-05-21	8.02	8.19	7.94	8.12	266051
2014-05-22	8.09	8.25	8.01	8.20	143041
2014-05-23	8.17	8.30	8.14	8.30	157041
2014-05-27	8.38	8.61	8.37	8.60	198517
2014-05-28	8.55	8.60	8.39	8.44	232781
2014-05-29	8.42	8.45	8.19	8.27	314481
2014-05-30	8.32	8.32	8.03	8.16	192868
2014-06-02	8.10	8.10	7.58	7.77	459312
2014-06-03	7.73	7.74	7.54	7.63	260767
2014-06-04	7.57	7.61	7.40	7.42	231087
2014-06-05	7.50	7.80	7.42	7.79	307869
2014-06-06	7.85	8.26	7.85	8.07	328145
2014-06-09	8.02	8.04	7.94	8.00	182789
2014-06-10	7.93	7.99	7.86	7.97	155454
2014-06-11	7.88	8.01	7.79	7.80	328553
2014-06-12	7.81	7.81	7.66	7.70	177093
2014-06-13	7.74	7.79	7.58	7.74	93886
2014-06-16	7.69	7.90	7.69	7.81	156903
2014-06-17	7.83	8.00	7.80	7.95	320823
2014-06-18	7.96	7.99	7.87	7.93	125850
2014-06-19	8.00	8.00	7.85	7.91	95277
2014-06-20	7.95	8.00	7.80	7.93	257150
2014-06-23	7.91	7.98	7.81	7.87	120604
2014-06-24	7.83	8.05	7.74	7.77	289514
2014-06-25	7.76	7.78	7.60	7.73	98312
2014-06-26	7.76	7.93	7.60	7.90	178720
2014-06-27	7.90	8.11	7.90	8.11	1694633
2014-06-30	8.06	8.22	7.99	8.18	234828
2014-07-01	8.23	8.47	8.23	8.45	258226
2014-07-02	8.46	8.54	8.30	8.46	195117
2014-07-03	8.47	8.58	8.25	8.27	87612
2014-07-07	8.21	8.21	7.97	8.03	148842
2014-07-08	7.99	8.05	7.82	7.89	231414
2014-07-09	7.93	8.02	7.76	7.91	197255
2014-07-10	7.69	7.95	7.67	7.88	217804
2014-07-11	7.85	7.98	7.84	7.91	85469
2014-07-14	8.00	8.09	7.95	8.04	130232
2014-07-15	8.01	8.07	7.88	7.99	272055
2014-07-16	7.99	8.25	7.84	8.17	316707
2014-07-17	8.14	8.18	8.02	8.12	239417
2014-07-18	8.12	8.34	8.12	8.33	276513
2014-07-21	8.29	8.32	8.17	8.30	142300
2014-07-22	8.35	8.45	8.27	8.43	254638
2014-07-23	8.37	8.46	8.29	8.37	213876
2014-07-24	8.43	8.46	8.21	8.37	256126
2014-07-25	8.30	8.30	8.03	8.16	219303
2014-07-28	8.19	8.19	7.95	8.08	184506
2014-07-29	8.06	8.25	8.01	8.21	246417
2014-07-30	9.00	9.63	8.84	9.50	1617323
2014-07-31	9.32	9.50	8.98	9.29	486816
2014-08-01	9.27	9.38	9.02	9.14	376235
2014-08-04	9.12	9.23	8.96	9.05	263009
2014-08-05	8.99	9.15	8.91	9.15	328296
2014-08-06	9.09	9.50	8.90	9.37	367549
2014-08-07	9.39	9.42	9.10	9.14	201834
2014-08-08	9.16	9.27	9.11	9.15	180287
2014-08-11	9.21	9.32	9.07	9.27	175204
2014-08-12	9.19	9.26	9.05	9.07	167740
2014-08-13	9.12	9.27	9.04	9.26	160595
2014-08-14	9.29	9.41	9.20	9.40	264597
2014-08-15	9.50	9.58	9.08	9.43	703995
2014-08-18	9.46	9.65	9.40	9.49	164919
2014-08-19	9.51	10.05	9.50	9.93	874459
2014-08-20	9.85	10.16	9.73	10.16	475009
2014-08-21	10.11	10.11	9.92	10.11	292215
2014-08-22	10.11	10.26	10.02	10.20	203858
2014-08-25	10.24	10.29	9.87	9.89	141228
2014-08-26	9.89	10.39	9.89	10.36	278184
2014-08-27	10.35	10.57	10.28	10.56	325646
2014-08-28	10.55	10.56	10.40	10.50	246513
2014-08-29	10.51	10.55	10.44	10.50	257725
2014-09-02	10.47	10.52	10.38	10.47	286625
2014-09-03	10.50	10.77	10.46	10.51	385246
2014-09-04	10.49	10.92	10.47	10.81	717568
2014-09-05	10.70	10.80	10.51	10.60	267009
2014-09-08	10.64	10.77	10.40	10.52	228291
2014-09-09	10.47	10.49	10.14	10.18	286455
2014-09-10	10.22	10.27	10.05	10.24	176971
2014-09-11	10.24	10.39	10.23	10.28	206164
2014-09-12	10.25	10.33	10.07	10.26	230044
2014-09-15	10.26	10.26	9.92	10.11	223632
2014-09-16	10.06	10.10	9.86	9.89	278440
2014-09-17	9.87	10.12	9.87	10.05	115695
2014-09-18	10.10	10.18	10.10	10.17	128577
2014-09-19	10.16	10.23	9.55	9.70	474650
2014-09-22	9.62	9.63	9.29	9.36	312793
2014-09-23	9.29	9.44	9.21	9.23	190817
2014-09-24	9.30	9.42	9.17	9.40	194110
2014-09-25	9.40	9.40	9.15	9.15	146011
2014-09-26	9.22	9.32	9.18	9.26	169106
2014-09-29	9.20	9.52	9.14	9.50	213424
2014-09-30	9.51	9.77	9.41	9.57	464956
2014-10-01	9.55	9.63	9.30	9.52	324535
2014-10-02	9.49	9.68	9.37	9.61	132413
2014-10-03	9.71	9.73	9.33	9.39	172541
2014-10-06	9.39	9.56	9.20	9.22	126305
2014-10-07	9.15	9.18	8.84	8.88	256734
2014-10-08	9.23	9.34	8.99	9.16	706448
2014-10-09	9.06	9.21	8.82	8.93	205423
2014-10-10	8.85	8.85	8.27	8.31	371015
2014-10-13	8.30	8.76	8.26	8.59	313610
2014-10-14	8.70	8.89	8.60	8.71	183321
2014-10-15	8.65	9.03	8.50	8.99	355663
2014-10-16	8.86	9.16	8.79	8.98	336673
2014-10-17	9.00	9.15	8.80	8.81	219552
2014-10-20	8.76	8.97	8.76	8.87	136847
2014-10-21	8.95	8.96	8.71	8.77	338449
2014-10-22	8.80	8.88	8.56	8.57	156736
2014-10-23	8.65	8.95	8.64	8.87	200511
2014-10-24	8.82	8.99	8.62	8.84	204613
2014-10-27	8.75	8.76	8.59	8.60	153250
2014-10-28	8.62	8.77	8.55	8.74	861895
2014-10-29	8.78	9.06	8.68	8.84	838384
2014-10-30	9.46	11.09	9.46	10.76	2826598
2014-10-31	10.88	10.97	10.65	10.81	856948
2014-11-03	10.81	10.99	10.71	10.84	448450
2014-11-04	10.83	11.41	10.79	10.99	791512
2014-11-05	11.04	11.13	10.85	11.03	231138
2014-11-06	11.01	11.53	10.95	11.44	633182
2014-11-07	11.41	11.49	11.15	11.44	467805
2014-11-10	11.35	11.51	11.29	11.38	472571
2014-11-11	11.42	11.60	11.24	11.31	331874
2014-11-12	11.21	11.34	11.04	11.07	487762
2014-11-13	11.09	11.26	10.97	11.06	108663
2014-11-14	10.78	11.09	10.74	10.96	270848
2014-11-17	10.94	11.04	10.65	10.68	266960
2014-11-18	10.71	10.90	10.69	10.74	254034
2014-11-19	10.70	10.79	10.53	10.71	232281
2014-11-20	10.57	11.02	10.49	11.01	206642
2014-11-21	11.17	11.24	10.42	10.47	492367
2014-11-24	10.51	10.66	10.40	10.45	255297
2014-11-25	10.49	10.79	10.47	10.72	227578
2014-11-26	10.81	10.86	10.66	10.75	204082
2014-11-28	10.69	10.97	10.55	10.60	270919
2014-12-01	10.53	10.55	9.89	10.06	487193
2014-12-02	10.12	10.49	10.02	10.32	358336
2014-12-03	10.30	10.61	10.30	10.53	215404
2014-12-04	10.55	10.63	10.16	10.20	265919
2014-12-05	10.19	10.45	10.12	10.21	247454
2014-12-08	10.11	10.33	10.02	10.06	156356
2014-12-09	9.97	10.51	9.89	10.36	321219
2014-12-10	10.29	10.42	9.80	9.81	248021
2014-12-11	9.91	10.19	9.81	9.96	223191
2014-12-12	9.82	9.84	9.55	9.55	259484
2014-12-15	9.67	9.76	9.35	9.40	283222
2014-12-16	9.35	9.71	9.25	9.45	265729
2014-12-17	9.50	9.91	9.42	9.89	185570
2014-12-18	10.00	10.25	9.84	10.15	233190
2014-12-19	10.10	10.21	10.05	10.15	246402
2014-12-22	10.20	10.44	10.14	10.39	210175
2014-12-23	10.41	10.46	10.28	10.38	144060
2014-12-24	10.38	10.48	10.18	10.21	131012
2014-12-26	10.22	10.33	10.12	10.16	65958
2014-12-29	10.09	10.18	9.82	9.84	154282
2014-12-30	9.77	10.09	9.68	10.03	172261
2014-12-31	10.10	10.27	9.99	10.02	149555
2015-01-02	10.08	10.15	9.76	10.01	164745
2015-01-05	9.88	9.99	9.67	9.82	135605
2015-01-06	9.82	9.90	9.42	9.73	256468
2015-01-07	9.86	9.86	9.52	9.66	170513
2015-01-08	9.74	9.95	9.69	9.73	104976
2015-01-09	9.70	9.90	9.58	9.73	149106
2015-01-12	9.74	9.80	9.59	9.70	175161
2015-01-13	9.76	9.99	9.42	9.59	143826
2015-01-14	9.50	9.69	9.44	9.61	133920
2015-01-15	9.66	9.66	9.05	9.17	226276
2015-01-16	9.10	9.42	9.05	9.36	229630
2015-01-20	9.39	9.61	9.22	9.58	302848
2015-01-21	9.57	9.95	9.51	9.69	221368
2015-01-22	9.75	10.10	9.58	10.10	241702
2015-01-23	10.07	10.20	9.90	9.93	213347
2015-01-26	9.90	10.11	9.81	10.02	115885
2015-01-27	9.87	10.10	9.82	9.93	104307
2015-01-28	10.06	10.13	9.93	9.98	218394
2015-01-29	9.99	9.99	9.50	9.79	249176
2015-01-30	9.69	9.93	9.60	9.60	231548
2015-02-02	9.62	10.26	9.60	10.15	405711
2015-02-03	10.23	10.63	10.12	10.55	538063
2015-02-04	9.01	9.50	8.45	8.67	3202010
2015-02-05	8.68	8.84	8.55	8.78	746020
2015-02-06	8.83	8.91	8.64	8.76	729656
2015-02-09	8.78	8.86	8.55	8.57	304078
2015-02-10	8.63	8.66	8.45	8.61	252579
2015-02-11	8.61	8.83	8.55	8.75	319307
2015-02-12	8.86	8.86	8.66	8.68	284459
2015-02-13	8.71	8.87	8.61	8.65	466717
2015-02-17	8.64	8.72	8.45	8.48	756713
2015-02-18	8.48	8.48	8.30	8.35	454279
2015-02-19	8.38	8.38	8.25	8.35	461970
2015-02-20	8.37	8.39	8.19	8.21	423127
2015-02-23	8.25	8.25	8.09	8.11	572562
2015-02-24	8.09	8.37	8.09	8.32	318271
2015-02-25	8.34	8.45	8.30	8.40	329612
2015-02-26	8.43	8.60	8.35	8.44	822554
2015-02-27	8.47	8.78	8.37	8.74	515801
2015-03-02	8.71	8.87	8.53	8.66	450010
2015-03-03	8.68	8.83	8.53	8.56	361802
2015-03-04	8.53	8.59	8.30	8.35	207220
2015-03-05	8.34	8.54	8.23	8.39	209563
2015-03-06	8.34	8.43	8.30	8.35	202021
2015-03-09	8.40	8.47	8.27	8.41	228051
2015-03-10	8.35	8.43	8.25	8.26	220930
2015-03-11	8.30	8.64	8.27	8.58	358042
2015-03-12	8.67	8.78	8.53	8.59	162406
2015-03-13	8.56	8.70	8.44	8.64	143358
2015-03-16	8.70	8.70	8.56	8.62	113698
2015-03-17	8.53	8.64	8.53	8.58	139898
2015-03-18	8.56	8.80	8.53	8.76	169973
2015-03-19	8.74	8.85	8.64	8.75	186441
2015-03-20	8.80	8.93	8.70	8.90	285688
2015-03-23	8.90	8.98	8.78	8.91	208328
2015-03-24	8.86	8.88	8.56	8.61	177435
2015-03-25	8.60	8.65	8.37	8.43	171618
2015-03-26	8.41	8.47	8.28	8.30	136233
2015-03-27	8.28	8.35	8.15	8.19	183164
2015-03-30	8.20	8.30	8.18	8.26	113444
2015-03-31	8.18	8.43	8.18	8.39	333745
2015-04-01	8.38	8.56	8.35	8.45	253066
2015-04-02	8.47	8.67	8.47	8.64	141407
2015-04-06	8.61	8.68	8.49	8.62	125842
2015-04-07	8.60	8.71	8.57	8.64	99272
2015-04-08	8.60	8.65	8.38	8.61	181125
2015-04-09	8.64	8.66	8.41	8.53	129237
2015-04-10	8.53	8.60	8.47	8.57	226736
2015-04-13	8.56	8.75	8.55	8.70	371469
2015-04-14	8.73	8.88	8.69	8.76	299988
2015-04-15	8.84	8.84	8.65	8.75	205718
2015-04-16	8.70	8.81	8.70	8.75	69191
2015-04-17	8.69	8.77	8.42	8.53	161763
2015-04-20	8.61	8.67	8.48	8.62	194932
2015-04-21	8.65	8.65	8.52	8.55	135576
2015-04-22	8.57	8.57	8.43	8.48	250860
2015-04-23	8.45	8.55	8.43	8.49	216229
2015-04-24	8.57	8.62	8.42	8.44	247073
2015-04-27	8.44	8.61	8.40	8.42	285400
2015-04-28	8.42	8.74	8.37	8.69	453966
2015-04-29	7.48	8.49	7.32	8.00	1077709
2015-04-30	7.90	7.97	7.37	7.39	1070924
2015-05-01	7.40	7.51	7.25	7.29	837677
2015-05-04	7.33	7.48	7.29	7.38	667321
2015-05-05	7.38	7.56	7.36	7.55	789843
2015-05-06	7.56	7.60	7.34	7.41	398935
2015-05-07	7.45	7.73	7.39	7.44	455576
2015-05-08	7.58	7.58	7.41	7.49	388497
2015-05-11	7.51	7.60	7.50	7.51	194783
2015-05-12	7.48	7.53	7.27	7.40	203229
2015-05-13	7.45	7.51	7.37	7.49	241392
2015-05-14	7.53	7.71	7.50	7.62	605831
2015-05-15	7.63	7.88	7.59	7.68	519202
2015-05-18	7.68	7.92	7.65	7.90	231024
2015-05-19	7.85	7.85	7.62	7.63	214958
2015-05-20	7.60	7.85	7.58	7.79	339071
2015-05-21	7.83	7.93	7.81	7.91	279690
2015-05-22	7.95	8.02	7.90	7.91	373110
2015-05-26	7.90	7.93	7.75	7.76	200706
2015-05-27	7.76	7.97	7.66	7.89	230188
2015-05-28	7.85	8.00	7.80	8.00	304754
2015-05-29	7.95	8.06	7.83	8.00	307118
2015-06-01	7.78	8.07	7.78	8.06	541386
2015-06-02	8.04	8.24	7.98	8.10	268418
2015-06-03	8.09	8.20	8.05	8.10	220828
2015-06-04	8.07	8.09	7.95	7.98	225807
2015-06-05	7.98	8.15	7.82	8.13	219007
2015-06-08	8.11	8.18	8.07	8.11	210612
2015-06-09	8.13	8.19	8.06	8.13	232816
2015-06-10	8.15	8.35	8.14	8.32	516695
2015-06-11	8.31	8.55	8.29	8.55	278788
2015-06-12	8.44	8.56	8.39	8.52	220239
2015-06-15	8.44	8.84	8.36	8.77	346282
2015-06-16	8.77	8.96	8.69	8.85	356509
2015-06-17	8.86	8.95	8.76	8.87	282138
2015-06-18	8.83	8.83	8.43	8.51	294009
2015-06-19	8.50	8.52	8.24	8.28	419843
2015-06-22	8.32	8.44	8.23	8.28	156852
2015-06-23	8.32	8.47	8.31	8.44	247815
2015-06-24	8.38	8.47	8.31	8.45	217589
2015-06-25	8.46	8.46	8.18	8.24	151295
2015-06-26	8.24	8.25	7.90	7.99	284351
2015-06-29	7.95	8.04	7.76	7.78	228929
2015-06-30	7.85	7.85	7.60	7.61	278242
2015-07-01	7.65	7.76	7.47	7.50	266509
2015-07-02	7.56	7.58	7.49	7.52	223217
2015-07-06	7.48	7.56	7.36	7.36	230473
2015-07-07	7.34	7.44	7.18	7.40	268410
2015-07-08	7.38	7.46	7.23	7.38	224076
2015-07-09	7.42	7.42	6.86	7.06	909108
2015-07-10	7.11	7.31	7.10	7.26	481008
2015-07-13	7.27	7.34	7.18	7.23	374792
2015-07-14	7.23	7.36	7.19	7.35	302568
2015-07-15	7.42	7.59	7.34	7.48	254894
2015-07-16	7.51	7.64	7.42	7.44	132263
2015-07-17	7.44	7.53	7.37	7.42	115632
2015-07-20	7.37	7.42	7.17	7.22	205989
2015-07-21	7.23	7.41	7.18	7.20	130106
2015-07-22	7.17	7.25	7.10	7.11	106126
2015-07-23	7.14	7.25	6.97	6.98	179272
2015-07-24	6.96	7.10	6.91	6.96	178546
2015-07-27	6.95	6.98	6.87	6.91	162658
2015-07-28	6.96	7.08	6.86	7.00	353927
2015-07-29	7.90	8.79	7.90	8.19	1418506
2015-07-30	8.29	8.57	8.22	8.45	738990
2015-07-31	8.50	8.66	8.37	8.43	459431
2015-08-03	8.40	8.60	8.31	8.34	239291
2015-08-04	8.34	8.39	8.20	8.27	206886
2015-08-05	8.32	8.45	8.18	8.25	253396
2015-08-06	8.30	8.38	7.98	8.10	404072
2015-08-07	8.00	8.08	7.93	7.98	234808
2015-08-10	8.01	8.20	8.00	8.12	428844
2015-08-11	8.02	8.15	7.86	7.86	159004
2015-08-12	7.85	7.92	7.72	7.83	165871
2015-08-13	7.80	8.01	7.80	7.82	168626
2015-08-14	7.85	7.92	7.77	7.92	95066
2015-08-17	7.92	7.92	7.77	7.83	141489
2015-08-18	7.79	7.86	7.59	7.59	138752
2015-08-19	7.52	7.55	7.39	7.42	168068
2015-08-20	7.38	7.38	7.13	7.14	192160
2015-08-21	7.01	7.44	6.92	7.33	237119
2015-08-24	6.93	7.40	6.75	7.08	247900
2015-08-25	7.31	7.31	7.04	7.10	223312
2015-08-26	7.17	7.37	6.99	7.32	230925
2015-08-27	7.34	7.71	7.33	7.69	305541
2015-08-28	7.69	7.98	7.64	7.76	316649
2015-08-31	7.68	8.04	7.68	8.01	274677
2015-09-01	7.83	7.97	7.70	7.74	247420
2015-09-02	7.86	7.91	7.73	7.85	180827
2015-09-03	7.86	7.99	7.78	7.78	242871
2015-09-04	7.67	7.93	7.67	7.89	217393
2015-09-08	7.93	7.98	7.80	7.96	266587
2015-09-09	8.00	8.09	7.83	7.84	223508
2015-09-10	7.84	8.09	7.79	7.85	211461
2015-09-11	7.75	7.81	7.61	7.66	165254
2015-09-14	7.68	7.68	7.52	7.56	163762
2015-09-15	7.55	7.70	7.52	7.64	140382
2015-09-16	7.62	7.85	7.62	7.80	151212
2015-09-17	7.77	7.95	7.71	7.78	172276
2015-09-18	7.69	7.77	7.54	7.59	284128
2015-09-21	7.63	7.77	7.55	7.65	137748
2015-09-22	7.55	7.61	7.39	7.46	152083
2015-09-23	7.52	7.57	7.31	7.35	150757
2015-09-24	7.28	7.58	7.28	7.54	151744
2015-09-25	7.60	7.60	7.34	7.36	152978
2015-09-28	7.36	7.56	7.32	7.40	253390
2015-09-29	7.38	7.48	7.29	7.32	266221
2015-09-30	7.40	7.80	7.40	7.79	254628
2015-10-01	8.00	8.19	7.85	8.10	458311
2015-10-02	8.06	8.16	7.99	8.09	230332
2015-10-05	8.19	8.28	8.01	8.16	395543
2015-10-06	8.10	8.35	8.10	8.29	199196
2015-10-07	8.37	8.40	8.12	8.37	260969
2015-10-08	8.40	8.60	8.35	8.54	198772
2015-10-09	8.58	8.80	8.54	8.79	162335
2015-10-12	8.80	8.87	8.47	8.50	130531
2015-10-13	8.48	8.62	8.37	8.45	139768
2015-10-14	8.52	8.58	8.41	8.43	145563
2015-10-15	8.48	8.63	8.41	8.60	189097
2015-10-16	8.63	8.77	8.48	8.69	179159
2015-10-19	8.60	9.07	8.55	9.00	582768
2015-10-20	8.96	9.07	8.79	8.90	262951
2015-10-21	8.94	8.94	8.67	8.67	130209
2015-10-22	8.69	8.92	8.64	8.85	295539
2015-10-23	8.89	9.00	8.83	8.97	136739
2015-10-26	8.97	9.05	8.90	8.99	192041
2015-10-27	8.95	8.99	8.58	8.65	186997
2015-10-28	8.70	9.03	8.61	9.00	236392
2015-10-29	8.94	9.07	8.76	8.86	167621
2015-10-30	7.48	7.60	6.30	6.99	2135573
2015-11-02	6.95	7.01	6.85	6.94	819770
2015-11-03	6.92	7.09	6.92	6.93	384742
2015-11-04	6.98	7.14	6.95	7.03	363118
2015-11-05	7.03	7.20	7.00	7.11	214634
2015-11-06	7.07	7.44	7.01	7.42	387827
2015-11-09	7.39	7.48	7.27	7.29	281196
2015-11-10	7.25	7.34	7.15	7.26	316575
2015-11-11	7.25	7.37	7.11	7.12	209255
2015-11-12	7.07	7.13	7.00	7.01	148653
2015-11-13	7.00	7.23	6.99	7.02	244282
2015-11-16	7.00	7.34	7.00	7.31	249838
2015-11-17	7.25	7.36	7.00	7.01	295999
2015-11-18	7.05	7.20	7.01	7.14	324395
2015-11-19	7.10	7.27	7.09	7.16	177775
2015-11-20	7.20	7.43	7.20	7.32	168858
2015-11-23	7.30	7.46	7.23	7.35	153855
2015-11-24	7.34	7.42	7.21	7.41	289692
2015-11-25	7.40	7.59	7.35	7.47	192678
2015-11-27	7.45	7.87	7.41	7.81	111703
2015-11-30	7.83	7.96	7.75	7.92	385473
2015-12-01	7.92	7.94	7.81	7.84	250641
2015-12-02	7.83	8.06	7.83	8.00	326620
2015-12-03	7.99	8.07	7.79	7.79	234284
2015-12-04	7.75	7.86	7.74	7.77	189720
2015-12-07	7.74	7.80	7.43	7.45	322192
2015-12-08	7.34	7.35	7.23	7.30	324434
2015-12-09	7.30	7.45	7.20	7.27	192132
2015-12-10	7.20	7.58	7.12	7.47	203269
2015-12-11	7.33	7.52	7.32	7.45	277794
2015-12-14	7.45	7.50	7.30	7.33	199868
2015-12-15	7.38	7.54	7.31	7.44	213656
2015-12-16	7.44	7.73	7.42	7.50	299652
2015-12-17	7.58	7.66	7.37	7.38	268363
2015-12-18	7.40	7.58	7.36	7.40	581261
2015-12-21	7.43	7.55	7.43	7.51	163083
2015-12-22	7.50	7.75	7.50	7.74	205946
2015-12-23	7.76	7.97	7.76	7.87	139190
2015-12-24	7.87	8.04	7.87	7.91	124556
2015-12-28	7.87	7.94	7.80	7.81	136225
2015-12-29	7.84	8.09	7.83	8.00	151281
2015-12-30	7.96	8.11	7.89	7.90	172638
2015-12-31	7.83	7.99	7.82	7.87	169069
2016-01-04	7.71	7.87	7.46	7.64	319512
2016-01-05	7.63	7.64	7.27	7.34	330971
2016-01-06	7.23	7.43	7.19	7.27	248155
2016-01-07	7.15	7.20	6.94	6.94	157360
2016-01-08	7.57	7.78	7.30	7.56	392094
2016-01-11	7.57	7.82	7.55	7.69	290099
2016-01-12	7.74	7.78	7.51	7.62	207109
2016-01-13	7.64	7.72	7.17	7.21	264699
2016-01-14	7.23	7.52	7.18	7.42	165368
2016-01-15	7.19	7.29	6.98	7.21	164610
2016-01-19	7.29	7.35	6.98	7.04	188383
2016-01-20	7.05	7.25	6.75	7.14	252125
2016-01-21	7.13	7.31	7.05	7.23	191230
2016-01-22	7.36	7.51	7.26	7.44	251971
2016-01-25	7.37	7.51	7.18	7.23	244933
2016-01-26	7.29	7.61	7.20	7.58	136831
2016-01-27	7.54	7.63	7.40	7.44	207049
2016-01-28	7.51	7.72	7.43	7.57	182885
2016-01-29	7.63	7.76	7.57	7.68	286465
2016-02-01	7.57	7.87	7.53	7.83	244982
2016-02-02	7.71	7.82	7.38	7.42	208585
2016-02-03	7.50	7.59	7.38	7.41	264635
2016-02-04	7.40	7.68	7.36	7.50	247008
2016-02-05	7.47	7.52	7.34	7.34	205142
2016-02-08	7.25	7.45	7.19	7.39	218940
2016-02-09	7.24	7.51	7.15	7.23	239482
2016-02-10	6.91	7.07	6.00	6.16	982507
2016-02-11	6.03	6.08	5.76	5.91	600188
2016-02-12	5.91	5.93	5.64	5.67	372472
2016-02-16	5.77	6.05	5.76	5.99	387306
2016-02-17	6.00	6.20	5.83	5.94	371585
2016-02-18	5.93	6.00	5.79	5.84	229683
2016-02-19	5.82	6.01	5.82	5.94	261334
2016-02-22	5.99	6.37	5.99	6.34	735692
2016-02-23	6.33	6.67	6.29	6.63	554448
2016-02-24	6.53	6.94	6.49	6.81	515637
2016-02-25	6.78	7.07	6.70	6.88	313586
2016-02-26	6.93	7.01	6.85	6.88	210844
2016-02-29	6.85	7.02	6.85	6.95	335434
2016-03-01	6.98	7.07	6.86	6.99	199586
2016-03-02	6.99	7.05	6.93	6.98	259314
2016-03-03	6.94	7.14	6.94	7.13	310083
2016-03-04	7.13	7.21	7.09	7.17	311866
2016-03-07	7.16	7.50	7.16	7.45	254628
2016-03-08	7.39	7.49	7.06	7.08	287462
2016-03-09	7.09	7.28	7.02	7.18	188306
2016-03-10	7.18	7.33	7.17	7.21	296357
2016-03-11	7.24	7.34	7.19	7.31	360331
2016-03-14	7.29	7.63	7.28	7.45	178962
2016-03-15	7.37	7.38	7.18	7.20	205571
2016-03-16	7.14	7.33	7.14	7.22	171930
2016-03-17	7.18	7.33	7.18	7.29	362396
2016-03-18	7.35	7.42	7.25	7.27	309842
2016-03-21	7.19	7.32	7.16	7.28	193291
2016-03-22	7.21	7.34	7.20	7.23	295423
2016-03-23	7.19	7.22	6.68	6.71	428707
2016-03-24	6.68	6.72	6.51	6.55	257396
2016-03-28	6.58	6.81	6.54	6.75	239289
2016-03-29	6.67	7.22	6.63	7.18	204073
2016-03-30	7.17	7.23	6.99	7.02	323035
2016-03-31	7.00	7.18	6.95	7.09	427787
2016-04-01	7.01	7.21	6.99	7.12	309808
2016-04-04	7.13	7.20	7.00	7.00	181316
2016-04-05	6.97	7.12	6.95	7.05	426832
2016-04-06	7.04	7.09	6.86	6.96	192195
2016-04-07	6.87	6.97	6.62	6.65	171913
2016-04-08	6.75	6.88	6.64	6.66	192919
2016-04-11	6.67	6.83	6.60	6.62	194621
2016-04-12	6.58	6.66	6.51	6.55	113918
2016-04-13	6.57	6.78	6.57	6.70	194456
2016-04-14	6.69	6.76	6.67	6.69	144680
2016-04-15	6.65	6.75	6.64	6.67	151144
2016-04-18	6.60	6.74	6.60	6.69	142003
2016-04-19	6.73	6.80	6.60	6.66	233634
2016-04-20	6.61	6.82	6.59	6.70	181907
2016-04-21	6.66	6.75	6.58	6.66	296592
2016-04-22	6.62	6.98	6.62	6.93	192525
2016-04-25	6.80	6.95	6.80	6.85	129659
2016-04-26	6.93	6.95	6.80	6.89	133672
2016-04-27	6.83	7.02	6.83	6.99	123159
2016-04-28	6.92	7.08	6.86	6.90	195265
2016-04-29	6.90	6.97	6.77	6.93	220668
2016-05-02	6.62	6.96	6.62	6.93	440667
2016-05-03	6.85	6.93	6.78	6.90	313566
2016-05-04	6.97	7.76	6.94	7.32	755622
2016-05-05	7.24	7.42	7.10	7.11	211576
2016-05-06	7.10	7.15	6.90	6.99	184400
2016-05-09	6.96	7.11	6.96	7.10	241029
2016-05-10	7.10	7.18	6.94	7.18	215589
2016-05-11	7.17	7.27	7.07	7.24	147828
2016-05-12	7.21	7.28	6.90	6.93	205391
2016-05-13	6.88	7.04	6.83	6.90	177615
2016-05-16	6.91	7.03	6.81	6.90	247462
2016-05-17	6.84	6.91	6.60	6.65	173713
2016-05-18	6.64	6.79	6.58	6.68	152434
2016-05-19	6.65	6.74	6.24	6.28	240377
2016-05-20	6.29	6.47	6.29	6.46	219717
2016-05-23	6.45	6.68	6.45	6.65	177669
2016-05-24	6.67	6.88	6.62	6.84	122977
2016-05-25	6.90	6.95	6.78	6.81	113568
2016-05-26	6.82	6.88	6.75	6.81	87415
2016-05-27	6.79	6.82	6.58	6.74	148897
2016-05-31	6.73	6.82	6.69	6.76	150232
2016-06-01	6.74	6.81	6.65	6.76	156263
2016-06-02	6.76	6.79	6.68	6.79	121558
2016-06-03	6.79	6.85	6.76	6.79	242618
2016-06-06	6.78	6.94	6.78	6.93	154333
2016-06-07	6.89	7.11	6.89	6.99	216348
2016-06-08	6.99	7.09	6.97	6.98	92886
2016-06-09	6.90	6.93	6.84	6.86	79847
2016-06-10	6.80	6.89	6.71	6.81	199262
2016-06-13	6.85	6.85	6.74	6.77	139264
2016-06-14	6.77	6.83	6.61	6.72	143346
2016-06-15	6.75	6.95	6.72	6.90	128417
2016-06-16	6.94	7.15	6.90	7.02	156442
2016-06-17	7.04	7.06	6.90	6.95	333891
2016-06-20	7.00	7.20	7.00	7.05	106115
2016-06-21	7.06	7.11	7.00	7.07	77212
2016-06-22	7.07	7.16	6.91	6.93	78553
2016-06-23	7.04	7.30	6.99	7.28	134093
2016-06-24	6.92	7.01	6.71	6.74	175631
2016-06-27	6.70	6.75	6.30	6.38	142728
2016-06-28	6.46	6.63	6.41	6.51	157544
2016-06-29	6.70	6.77	6.61	6.65	121623
2016-06-30	6.68	6.92	6.62	6.91	106906
2016-07-01	6.89	7.14	6.87	7.10	218632
2016-07-05	7.11	7.12	6.86	6.92	67082
2016-07-06	6.90	7.00	6.84	6.89	59606
2016-07-07	6.98	7.14	6.97	7.06	108012
2016-07-08	7.20	7.50	7.17	7.47	192572
2016-07-11	7.53	7.60	7.44	7.52	150283
2016-07-12	7.69	7.69	7.53	7.53	113180
2016-07-13	7.65	7.67	7.48	7.49	68193
2016-07-14	7.52	7.57	7.41	7.41	77813
2016-07-15	7.51	7.66	7.45	7.50	138384
2016-07-18	7.55	7.65	7.43	7.55	108659
2016-07-19	7.56	7.65	7.42	7.43	97827
2016-07-20	7.51	8.00	7.50	7.91	246614
2016-07-21	7.93	7.96	7.63	7.66	181063
2016-07-22	7.63	7.81	7.58	7.68	112185
2016-07-25	7.72	7.97	7.72	7.81	179121
2016-07-26	7.85	7.91	7.74	7.84	136983
2016-07-27	7.82	7.88	7.70	7.83	66430
2016-07-28	7.76	7.78	7.64	7.65	51172
2016-07-29	7.65	7.82	7.61	7.72	94980
2016-08-01	7.70	7.84	7.61	7.76	153384
2016-08-02	7.74	7.77	7.55	7.57	203810
2016-08-03	7.99	8.20	7.72	8.13	497936
2016-08-04	8.12	8.15	7.80	7.90	166541
2016-08-05	7.94	8.09	7.92	7.97	229770
2016-08-08	7.96	7.99	7.80	7.89	111211
2016-08-09	7.93	7.99	7.87	7.92	64482
2016-08-10	7.90	7.92	7.73	7.75	122788
2016-08-11	7.80	7.80	7.69	7.73	114243
2016-08-12	7.73	7.82	7.69	7.81	54386
2016-08-15	7.80	7.94	7.78	7.90	87750
2016-08-16	7.89	7.92	7.80	7.83	81219
2016-08-17	7.84	7.84	7.65	7.68	118359
2016-08-18	7.71	7.73	7.57	7.73	87129
2016-08-19	7.72	7.79	7.66	7.70	109982
2016-08-22	7.70	7.82	7.55	7.78	135100
2016-08-23	7.75	7.88	7.64	7.64	165028
2016-08-24	7.65	7.69	7.50	7.51	217724
2016-08-25	7.50	7.77	7.50	7.72	82750
2016-08-26	7.68	7.77	7.41	7.45	148889
2016-08-29	7.47	7.56	7.41	7.54	97092
2016-08-30	7.60	7.60	7.51	7.51	93949
2016-08-31	7.49	7.50	7.37	7.44	129668
2016-09-01	7.44	7.55	7.37	7.50	105981
2016-09-02	7.60	7.62	7.50	7.53	92555
2016-09-06	7.54	7.66	7.53	7.65	146309
2016-09-07	7.66	7.78	7.62	7.65	83194
2016-09-08	7.65	7.70	7.46	7.50	67508
2016-09-09	7.35	7.41	7.13	7.20	133929
2016-09-12	7.12	7.27	7.05	7.26	84529
2016-09-13	7.17	7.34	6.98	7.04	101216
2016-09-14	7.05	7.15	7.00	7.02	78270
2016-09-15	7.08	7.16	7.03	7.09	100600
2016-09-16	7.09	7.12	6.95	6.98	443398
2016-09-19	6.96	7.02	6.89	6.90	168910
2016-09-20	7.03	7.03	6.94	6.95	108993
2016-09-21	6.94	7.02	6.79	6.88	130989
2016-09-22	6.95	7.02	6.87	6.89	163625
2016-09-23	6.82	6.98	6.82	6.96	455296
2016-09-26	6.91	7.33	6.91	7.25	136645
2016-09-27	7.07	7.45	7.05	7.31	324536
2016-09-28	7.30	7.61	7.30	7.56	104727
2016-09-29	7.59	7.62	7.38	7.39	90802
2016-09-30	7.43	7.46	7.33	7.35	167905
2016-10-03	7.33	7.34	7.24	7.29	70310
2016-10-04	7.29	7.37	7.20	7.21	89330
2016-10-05	7.23	7.39	7.18	7.32	61028
2016-10-06	7.20	7.32	7.00	7.06	93966
2016-10-07	7.11	7.16	7.02	7.09	116807
2016-10-10	7.13	7.25	7.09	7.21	63712
2016-10-11	7.21	7.21	6.90	6.96	114023
2016-10-12	6.94	7.02	6.89	6.93	120914
2016-10-13	6.90	6.98	6.81	6.82	113306
2016-10-14	6.94	7.02	6.69	6.72	470889
2016-10-17	6.75	6.84	6.50	6.50	149068
2016-10-18	6.55	6.70	6.45	6.70	178463
2016-10-19	6.70	6.90	6.50	6.90	172464
2016-10-20	6.90	6.90	6.60	6.75	133444
2016-10-21	6.65	6.70	6.60	6.60	47866
2016-10-24	6.80	6.80	6.60	6.70	81267
2016-10-25	6.70	6.79	6.55	6.60	72126
2016-10-26	6.60	6.73	6.35	6.35	116592
2016-10-27	6.45	6.45	6.30	6.30	150772
2016-10-28	6.35	6.55	6.35	6.40	120993
2016-10-31	6.45	6.55	6.25	6.25	151692
2016-11-01	6.40	6.50	6.15	6.25	232648
2016-11-02	6.70	7.05	6.65	6.65	417574
2016-11-03	6.65	6.75	6.60	6.60	125967
2016-11-04	6.60	6.80	6.45	6.60	305017
2016-11-07	6.75	6.90	6.75	6.90	194894
2016-11-08	6.90	6.95	6.80	6.90	135096
2016-11-09	6.85	7.15	6.65	7.15	240491
2016-11-10	7.20	7.50	7.00	7.40	238696
2016-11-11	7.40	7.80	7.25	7.70	410598
2016-11-14	7.85	7.85	7.53	7.65	122619
2016-11-15	7.60	7.73	7.55	7.65	79910
2016-11-16	7.65	7.75	7.55	7.70	88237
2016-11-17	7.70	7.80	7.60	7.70	66919
2016-11-18	7.70	7.75	7.40	7.60	206776
2016-11-21	7.60	7.80	7.45	7.75	114440
2016-11-22	7.70	7.80	7.55	7.60	197836
2016-11-23	7.50	7.80	7.50	7.80	95323
2016-11-25	7.75	7.85	7.65	7.85	47583
2016-11-28	7.75	7.85	7.60	7.65	74646
2016-11-29	7.75	7.85	7.65	7.70	77952
2016-11-30	7.70	7.85	7.45	7.55	115567
2016-12-01	7.55	7.75	7.25	7.35	112495
2016-12-02	7.30	7.40	7.15	7.30	49823
2016-12-05	7.40	7.60	7.40	7.55	109721
2016-12-06	7.65	7.65	7.40	7.55	84769
2016-12-07	7.45	7.70	7.45	7.55	81426
2016-12-08	7.65	7.95	7.60	7.95	237531
2016-12-09	7.90	8.00	7.75	7.85	200067
2016-12-12	7.80	7.88	7.65	7.65	91321
2016-12-13	7.70	7.87	7.60	7.70	145578
2016-12-14	7.70	7.75	7.45	7.50	96606
2016-12-15	7.50	7.93	7.45	7.85	186922
2016-12-16	7.90	8.00	7.75	7.90	291665
2016-12-19	7.85	8.05	7.80	7.85	171929
2016-12-20	7.85	8.10	7.70	7.75	105253
2016-12-21	7.75	7.85	7.70	7.70	169452
2016-12-22	7.65	7.75	7.60	7.70	87123
2016-12-23	7.75	8.00	7.65	7.80	102785
2016-12-27	7.80	8.00	7.70	7.80	114009
2016-12-28	7.75	7.81	7.50	7.80	89131
2016-12-29	7.85	7.90	7.50	7.75	106909
2016-12-30	7.65	7.75	7.55	7.70	83668
2017-01-03	7.75	7.76	7.53	7.60	139154
2017-01-04	7.65	7.75	7.50	7.55	131260
2017-01-05	7.55	7.60	7.37	7.50	99970
2017-01-06	7.55	7.55	7.25	7.25	127584
2017-01-09	7.25	7.35	7.15	7.20	85989
2017-01-10	7.25	7.35	7.25	7.35	146436
2017-01-11	7.30	7.40	7.15	7.20	86941
2017-01-12	7.30	7.30	6.90	6.90	88507
2017-01-13	7.00	7.38	7.00	7.35	136360
2017-01-17	7.35	7.35	6.93	6.95	76719
2017-01-18	7.05	7.15	6.90	6.90	143242
2017-01-19	7.00	7.15	6.85	6.95	69903
2017-01-20	6.95	7.05	6.85	6.90	161005
2017-01-23	6.95	7.08	6.75	7.00	92529
2017-01-24	6.95	7.35	6.95	7.25	246359
2017-01-25	7.35	7.45	7.20	7.25	134974
2017-01-26	7.30	7.30	7.00	7.00	58138
2017-01-27	7.00	7.20	6.90	7.15	206804
2017-01-30	7.05	7.10	6.95	7.05	122297
2017-01-31	7.05	7.20	7.00	7.20	108518
2017-02-01	7.25	7.25	7.10	7.15	54574
2017-02-02	7.10	7.20	7.05	7.05	101945
2017-02-03	7.05	7.25	7.05	7.20	74561
2017-02-06	7.15	7.25	7.05	7.15	101831
2017-02-07	7.20	7.25	6.95	7.00	68119
2017-02-08	7.05	7.05	6.85	6.90	58607
2017-02-09	6.80	7.10	6.80	7.00	67312
2017-02-10	7.10	7.50	7.05	7.40	95201
2017-02-13	7.40	7.40	7.20	7.30	44355
2017-02-14	7.30	7.75	7.15	7.65	217482
2017-02-15	6.45	6.99	6.15	6.90	713367
2017-02-16	6.80	6.85	6.78	6.85	139259
2017-02-17	6.90	7.00	6.60	6.80	225038
2017-02-21	6.70	6.85	6.70	6.85	151679
2017-02-22	6.80	6.90	6.70	6.85	131948
2017-02-23	6.85	7.00	6.78	7.00	123685
2017-02-24	6.90	7.10	6.85	7.05	85460
2017-02-27	7.05	7.10	6.95	7.10	115988
2017-02-28	7.00	7.10	6.75	6.90	400073
2017-03-01	7.00	7.08	6.90	7.05	265010
2017-03-02	7.05	7.15	6.90	6.90	131542
2017-03-03	6.90	7.03	6.80	7.00	269620
2017-03-06	7.00	7.15	6.95	7.05	128844
2017-03-07	7.05	7.10	6.90	6.90	75695
2017-03-08	7.00	7.00	6.85	6.85	113222
2017-03-09	6.90	7.05	6.90	7.05	167659
2017-03-10	7.05	7.05	6.90	6.95	109106
2017-03-13	6.95	7.05	6.88	6.95	70593
2017-03-14	7.00	7.00	6.90	6.90	54848
2017-03-15	6.90	7.05	6.90	7.05	113161
2017-03-16	7.05	7.10	6.95	7.05	66362
2017-03-17	7.05	7.25	7.00	7.20	191488
2017-03-20	7.10	7.15	7.00	7.05	50640
2017-03-21	7.00	7.10	6.95	6.95	100806
2017-03-22	6.95	7.05	6.85	6.85	156981
2017-03-23	6.85	7.15	6.85	7.10	203740
2017-03-24	7.10	7.15	6.95	7.04	107254
2017-03-27	6.90	7.25	6.85	7.20	291038
2017-03-28	7.15	7.20	6.95	7.00	111791
2017-03-29	6.95	7.05	6.95	7.05	47069
2017-03-30	7.05	7.23	7.00	7.10	130752
2017-03-31	7.15	7.40	7.05	7.25	265419
2017-04-03	7.00	7.15	6.58	6.65	922158
2017-04-04	6.70	6.70	6.55	6.65	208844
2017-04-05	6.70	6.70	6.36	6.45	324872
2017-04-06	6.45	6.54	6.40	6.45	127364
2017-04-07	6.45	6.51	6.35	6.40	244823
2017-04-10	6.45	6.50	6.30	6.45	243678
2017-04-11	6.45	6.65	6.40	6.60	122455
2017-04-12	6.60	6.65	6.43	6.46	124746
2017-04-13	6.45	6.45	6.35	6.40	138696
2017-04-17	6.40	6.55	6.39	6.55	81306
2017-04-18	6.55	6.75	6.53	6.65	110517
2017-04-19	6.75	6.80	6.60	6.75	100279
2017-04-20	6.75	6.80	6.65	6.65	121108
2017-04-21	6.60	6.80	6.60	6.70	196835
2017-04-24	6.75	6.85	6.72	6.80	151667
2017-04-25	6.85	6.95	6.75	6.80	172140
2017-04-26	6.75	6.90	6.75	6.90	203751
2017-04-27	6.90	7.00	6.70	6.75	92380
2017-04-28	6.80	6.80	6.65	6.70	173964
2017-05-01	6.75	6.75	6.55	6.70	133925
2017-05-02	6.65	6.80	6.60	6.70	115662
2017-05-03	6.65	6.70	6.53	6.60	113846
2017-05-04	6.65	6.80	6.65	6.70	102330
2017-05-05	6.70	6.75	6.68	6.70	115111
2017-05-08	6.70	6.75	6.55	6.55	229286
2017-05-09	6.60	6.75	6.45	6.55	181873
2017-05-10	6.80	6.85	6.35	6.80	686749
2017-05-11	6.80	6.85	6.50	6.65	344197
2017-05-12	6.70	6.75	6.50	6.65	245751
2017-05-15	6.70	6.90	6.65	6.80	344751
2017-05-16	6.75	6.93	6.65	6.90	393386
2017-05-17	6.75	6.80	6.70	6.70	188542
2017-05-18	6.70	6.75	6.65	6.70	161722
2017-05-19	6.70	6.80	6.65	6.65	147059
2017-05-22	6.65	6.85	6.65	6.75	90770
2017-05-23	6.90	7.00	6.80	6.80	185710
2017-05-24	6.75	6.85	6.75	6.80	160452
2017-05-25	6.85	6.95	6.70	6.70	126995
2017-05-26	6.70	6.80	6.65	6.75	161792
2017-05-30	6.75	6.80	6.60	6.60	182866
2017-05-31	6.60	6.80	6.45	6.55	448837
2017-06-01	6.55	7.00	6.55	7.00	222592
2017-06-02	7.00	7.10	6.88	7.00	253475
2017-06-05	7.00	7.20	6.95	6.95	236186
2017-06-06	6.90	7.00	6.70	6.80	137230
2017-06-07	6.80	7.03	6.75	6.90	198917
2017-06-08	6.85	7.25	6.80	7.20	259786
2017-06-09	7.15	7.35	7.03	7.10	312566
2017-06-12	7.05	7.18	6.95	7.15	181803
2017-06-13	7.10	7.15	7.05	7.10	106744
2017-06-14	7.10	7.20	6.98	7.05	149913
2017-06-15	7.00	7.15	6.95	7.15	315589
2017-06-16	7.10	7.35	7.00	7.20	532968
2017-06-19	7.20	7.30	7.05	7.20	273825
2017-06-20	7.15	7.25	7.10	7.10	133677
2017-06-21	7.10	7.15	6.85	6.90	143176
2017-06-22	6.90	7.00	6.80	6.90	233046
2017-06-23	6.90	7.05	6.85	7.05	317401
2017-06-26	7.05	7.05	6.85	6.90	118428
2017-06-27	6.90	7.00	6.70	6.75	178765
2017-06-28	6.80	6.95	6.77	6.90	137371
2017-06-29	6.90	6.90	6.70	6.80	175899
2017-06-30	6.75	6.90	6.70	6.85	191897
2017-07-03	6.85	6.90	6.80	6.90	39827
2017-07-05	6.90	6.90	6.70	6.75	114700
2017-07-06	6.70	6.75	6.60	6.75	260050
2017-07-07	6.80	6.90	6.65	6.90	113028
2017-07-10	6.85	6.85	6.75	6.75	61115
2017-07-11	6.70	6.80	6.65	6.75	97110
2017-07-12	6.75	6.85	6.70	6.75	65121
2017-07-13	6.75	6.75	6.70	6.70	41227
2017-07-14	6.70	6.85	6.70	6.85	128392
2017-07-17	6.75	6.90	6.75	6.80	92737
2017-07-18	6.75	6.90	6.75	6.85	53817
2017-07-19	6.85	7.05	6.85	7.05	135943
2017-07-20	7.05	7.05	6.90	6.95	270995
2017-07-21	7.10	7.10	6.85	6.90	228893
2017-07-24	6.85	6.95	6.83	6.90	133234
2017-07-25	6.95	7.00	6.85	6.85	148533
2017-07-26	6.90	6.93	6.75	6.80	146029
2017-07-27	6.80	6.90	6.70	6.70	226058
2017-07-28	6.70	6.85	6.70	6.75	139064
2017-07-31	6.80	6.85	6.70	6.85	128667
2017-08-01	6.90	7.00	6.80	6.95	196724
2017-08-02	6.90	6.95	6.80	6.85	66811
2017-08-03	6.85	6.95	6.80	6.85	109932
2017-08-04	6.85	6.90	6.65	6.70	140289
2017-08-07	6.65	6.88	6.60	6.75	235773
2017-08-08	6.70	6.95	6.70	6.85	203404
2017-08-09	6.35	6.35	5.30	5.35	1268578
2017-08-10	5.40	5.55	5.15	5.25	590079
2017-08-11	5.15	5.30	5.00	5.04	787657
2017-08-14	5.15	5.20	4.85	5.10	563237
2017-08-15	5.10	5.20	4.95	5.00	454824
2017-08-16	5.00	5.15	4.95	5.00	224507
2017-08-17	5.05	5.10	4.85	4.95	435282
2017-08-18	4.90	4.95	4.80	4.85	364217
2017-08-21	4.85	4.95	4.70	4.75	407309
2017-08-22	4.75	4.80	4.70	4.75	308125
2017-08-23	4.75	4.95	4.75	4.95	287544
2017-08-24	4.95	5.00	4.80	4.85	153839
2017-08-25	4.95	5.05	4.85	5.00	222021
2017-08-28	5.00	5.05	4.85	4.90	261222
2017-08-29	4.90	4.95	4.80	4.90	245787
2017-08-30	4.87	4.95	4.80	4.90	181570
2017-08-31	4.85	5.00	4.85	4.90	157366
2017-09-01	4.95	4.95	4.85	4.95	144392
2017-09-05	4.90	4.95	4.78	4.80	277761
2017-09-06	4.80	4.90	4.75	4.80	225534
2017-09-07	4.80	4.85	4.75	4.85	256265
2017-09-08	4.85	4.85	4.65	4.65	347578
2017-09-11	4.70	4.80	4.65	4.75	120898
2017-09-12	4.75	4.95	4.70	4.90	231456
2017-09-13	4.85	4.95	4.75	4.85	531269
2017-09-14	4.85	5.00	4.80	4.90	325060
2017-09-15	4.95	5.00	4.80	4.95	598185
2017-09-18	4.95	5.05	4.88	4.90	331502
2017-09-19	4.90	5.05	4.90	5.00	341005
2017-09-20	5.00	5.03	4.80	4.80	274932
2017-09-21	4.80	4.90	4.75	4.80	119945
2017-09-22	4.80	4.95	4.80	4.90	149644
2017-09-25	4.90	4.95	4.85	4.85	265834
2017-09-26	4.90	5.05	4.88	5.00	243688
2017-09-27	5.00	5.10	5.00	5.10	279641
2017-09-28	5.10	5.10	4.95	5.00	164336
2017-09-29	5.00	5.10	5.00	5.05	80995
2017-10-02	5.05	5.25	5.05	5.20	194139
2017-10-03	5.20	5.35	5.20	5.30	194783
2017-10-04	5.30	5.40	5.10	5.35	493832
2017-10-05	5.35	5.85	5.30	5.60	560357
2017-10-06	5.65	5.80	5.50	5.65	166842
2017-10-09	5.70	5.70	5.45	5.50	163390
2017-10-10	5.60	5.75	5.50	5.65	197690
2017-10-11	5.65	5.70	5.35	5.45	313538
2017-10-12	5.45	5.55	5.40	5.50	129051
2017-10-13	5.55	5.65	5.45	5.55	109819
2017-10-16	5.60	5.75	5.45	5.70	180213
2017-10-17	5.65	5.85	5.60	5.65	176614
2017-10-18	5.70	5.70	5.45	5.55	258378
2017-10-19	5.55	5.55	5.40	5.50	368848
2017-10-20	5.60	5.73	5.45	5.70	214552
2017-10-23	5.65	5.75	5.55	5.60	297526
2017-10-24	5.60	5.65	5.45	5.50	207717
2017-10-25	5.50	5.55	5.40	5.50	158017
2017-10-26	5.60	5.60	5.38	5.45	173405
2017-10-27	5.45	5.48	5.30	5.40	324834
2017-10-30	5.45	5.53	5.33	5.40	216892
2017-10-31	5.45	5.55	5.40	5.50	114734
2017-11-01	5.60	5.60	5.40	5.45	194754
2017-11-02	5.40	5.45	5.35	5.40	189389
2017-11-03	5.40	5.45	5.30	5.35	161837
2017-11-06	5.40	5.55	5.35	5.50	122732
2017-11-07	5.40	5.50	5.20	5.20	254895
2017-11-08	5.45	5.75	5.40	5.70	853265
2017-11-09	5.75	6.35	5.75	6.25	816787
2017-11-10	6.30	6.45	6.15	6.25	283601
2017-11-13	6.20	6.50	6.20	6.40	168995
2017-11-14	6.30	6.45	6.15	6.20	212970
2017-11-15	6.00	6.33	5.93	6.10	351901
2017-11-16	6.10	6.40	6.10	6.35	276185
2017-11-17	6.25	6.50	6.25	6.45	342450
2017-11-20	6.40	6.95	6.30	6.90	547689
2017-11-21	6.95	6.98	6.68	6.80	407379
2017-11-22	6.75	7.00	6.75	6.95	315058
2017-11-24	6.90	7.05	6.85	6.95	134674
2017-11-27	6.90	7.20	6.85	6.85	216998
2017-11-28	6.85	7.00	6.45	6.60	415233
2017-11-29	6.65	6.90	6.45	6.90	412466
2017-11-30	6.85	6.90	6.60	6.60	688200
2017-12-01	6.75	6.80	6.50	6.75	356134
2017-12-04	6.90	6.91	6.65	6.70	292277
2017-12-05	6.70	6.70	6.53	6.55	204725
2017-12-06	6.55	6.60	6.40	6.40	249724
2017-12-07	6.50	6.55	6.25	6.40	239156
2017-12-08	6.45	6.45	6.25	6.30	155534
2017-12-11	6.35	6.45	6.30	6.40	221980
2017-12-12	6.40	6.50	6.35	6.45	205379
2017-12-13	6.40	6.53	6.25	6.50	392135
2017-12-14	6.45	6.55	6.43	6.45	342306
2017-12-15	6.45	6.68	6.40	6.65	572250
2017-12-18	6.65	6.75	6.45	6.45	292536
2017-12-19	6.45	6.55	6.33	6.35	449309
2017-12-20	6.40	6.50	6.35	6.45	176064
2017-12-21	6.45	6.65	6.45	6.50	214270
2017-12-22	6.50	6.60	6.38	6.40	84638
2017-12-26	6.40	6.55	6.35	6.45	132421
2017-12-27	6.45	6.55	6.40	6.40	109876
2017-12-28	6.40	6.50	6.30	6.35	108696
2017-12-29	6.15	6.15	5.70	5.95	753699
2018-01-02	5.90	5.95	5.75	5.80	180255
2018-01-03	5.75	5.85	5.63	5.75	555854
2018-01-04	5.80	5.95	5.70	5.70	237129
2018-01-05	5.70	5.78	5.65	5.70	107184
2018-01-08	5.70	5.75	5.55	5.70	77024
2018-01-09	5.70	5.80	5.60	5.65	92873
2018-01-10	5.70	6.00	5.60	5.95	159822
2018-01-11	5.90	6.15	5.85	6.00	209059
2018-01-12	6.00	6.20	5.90	5.95	122123
2018-01-16	6.00	6.35	6.00	6.30	322114
2018-01-17	6.30	6.30	6.00	6.05	232024
2018-01-18	6.10	6.10	5.90	6.05	281774
2018-01-19	6.00	6.15	5.95	6.10	152335
2018-01-22	6.05	6.28	6.05	6.20	203096
2018-01-23	6.20	6.25	6.05	6.15	130390
2018-01-24	6.15	6.25	6.00	6.20	279932
2018-01-25	6.30	6.30	6.05	6.15	248224
2018-01-26	6.20	6.20	5.95	5.95	251796
2018-01-29	6.00	6.15	5.90	6.10	254366
2018-01-30	6.15	6.60	6.15	6.40	773558
2018-01-31	6.40	6.55	6.40	6.40	317274
2018-02-01	6.40	6.45	6.25	6.25	185386
2018-02-02	6.25	6.30	6.15	6.15	273078
2018-02-05	6.15	6.30	6.05	6.10	365828
2018-02-06	6.05	6.30	6.05	6.20	380751
2018-02-07	6.20	6.30	6.15	6.25	141235
2018-02-08	6.25	6.30	6.10	6.15	209787
2018-02-09	6.20	6.25	6.00	6.10	245466
2018-02-12	6.10	6.30	6.05	6.20	275198
2018-02-13	6.10	6.68	6.10	6.60	614911
2018-02-14	6.85	6.85	6.00	6.30	877638
2018-02-15	6.45	7.05	6.35	6.90	355678
2018-02-16	6.90	7.15	6.75	6.85	328476
2018-02-20	6.75	7.00	6.70	6.80	298825
2018-02-21	6.85	6.90	6.60	6.60	301406
2018-02-22	6.60	7.00	6.60	6.90	252033
2018-02-23	6.90	7.05	6.88	6.95	179773
2018-02-26	7.00	7.08	6.85	6.95	208809
2018-02-27	6.90	7.00	6.80	6.85	266033
2018-02-28	6.85	6.90	6.55	6.55	253509
2018-03-01	6.55	6.65	6.50	6.55	182527
2018-03-02	6.50	6.75	6.50	6.75	141111
2018-03-05	6.70	6.85	6.70	6.75	100389
2018-03-06	6.75	6.85	6.65	6.80	79926
2018-03-07	6.75	6.85	6.70	6.80	116021
2018-03-08	6.80	6.90	6.75	6.85	140095
2018-03-09	6.85	6.90	6.75	6.90	152506
2018-03-12	6.85	6.95	6.81	6.90	95771
2018-03-13	6.85	6.95	6.80	6.90	136789
2018-03-14	6.90	7.38	6.85	7.25	533150
2018-03-15	7.25	7.30	6.90	7.15	326243
2018-03-16	7.15	7.35	7.15	7.20	558123
2018-03-19	7.20	7.20	6.85	6.85	249106
2018-03-20	6.85	6.95	6.70	6.80	142091
2018-03-21	6.80	6.95	6.75	6.80	170901
2018-03-22	6.80	6.95	6.78	6.85	120624
2018-03-23	6.85	6.90	6.70	6.70	232032
2018-03-26	6.80	6.88	6.70	6.80	149923
2018-03-27	6.85	7.00	6.75	6.75	131302
2018-03-28	6.75	6.80	6.65	6.75	143158
2018-03-29	6.80	6.90	6.75	6.85	108377
2018-04-02	6.80	6.82	6.45	6.65	165649
2018-04-03	6.65	6.72	6.60	6.65	125935
2018-04-04	6.60	6.75	6.55	6.75	113681
2018-04-05	6.80	6.90	6.70	6.80	113178
2018-04-06	6.75	6.90	6.60	6.65	123238
2018-04-09	6.65	6.80	6.60	6.65	101574
2018-04-10	6.70	6.90	6.59	6.90	153635
2018-04-11	6.85	7.00	6.85	6.95	69327
2018-04-12	7.00	7.00	6.90	6.95	55529
2018-04-13	6.95	6.95	6.80	6.90	69816
2018-04-16	6.90	7.00	6.80	6.95	143943
2018-04-17	6.95	7.15	6.90	7.10	203411
2018-04-18	7.10	7.10	6.90	6.95	185214
2018-04-19	6.90	6.90	6.75	6.80	66000
2018-04-20	6.75	6.90	6.70	6.85	153563
2018-04-23	6.90	6.95	6.75	6.80	57714
2018-04-24	6.80	6.80	6.55	6.65	280193
2018-04-25	6.65	6.75	6.53	6.60	148026
2018-04-26	6.60	6.73	6.50	6.65	163519
2018-04-27	6.70	6.70	6.50	6.50	74836
2018-04-30	6.50	6.70	6.45	6.65	223892
2018-05-01	6.60	6.70	6.50	6.60	227569
2018-05-02	6.60	6.75	6.55	6.70	187436
2018-05-03	6.70	6.80	6.65	6.70	189120
2018-05-04	6.65	6.80	6.60	6.65	144219
2018-05-07	6.65	6.80	6.55	6.60	280951
2018-05-08	6.55	6.65	6.45	6.50	260782
2018-05-09	6.05	6.55	6.00	6.50	161128
2018-05-10	6.50	6.60	6.30	6.35	127704
2018-05-11	6.40	6.45	6.35	6.40	219854
2018-05-14	6.40	6.48	6.25	6.25	163425
2018-05-15	6.20	6.33	6.20	6.25	254755
2018-05-16	6.40	6.55	6.35	6.55	310149
2018-05-17	6.50	6.60	6.40	6.55	216116
2018-05-18	6.55	6.65	6.50	6.60	134909
2018-05-21	6.60	6.68	6.55	6.60	115397
2018-05-22	6.55	6.55	6.40	6.45	248849
2018-05-23	6.40	6.75	6.40	6.70	223141
2018-05-24	6.65	6.75	6.60	6.65	201610
2018-05-25	6.70	6.70	6.55	6.60	101604
2018-05-29	6.55	6.60	6.40	6.55	225636
2018-05-30	6.60	6.80	6.60	6.75	272130
2018-05-31	6.80	6.85	6.73	6.80	168899
2018-06-01	6.80	7.30	6.75	7.30	613560
2018-06-04	7.30	7.70	7.30	7.70	524311
2018-06-05	7.70	7.80	7.53	7.70	226807
2018-06-06	7.75	7.95	7.65	7.90	272122
2018-06-07	7.90	7.90	7.75	7.85	132344
2018-06-08	7.80	7.85	7.75	7.80	133050
2018-06-11	7.85	7.85	7.70	7.80	138243
2018-06-12	7.80	7.85	7.75	7.80	88169
2018-06-13	7.85	7.98	7.78	7.90	228225
2018-06-14	7.90	8.00	7.83	8.00	243330
2018-06-15	7.95	7.95	7.85	7.90	201768
2018-06-18	7.85	8.00	7.75	7.95	152801
2018-06-19	7.95	7.95	7.85	7.90	159929
2018-06-20	7.90	8.00	7.85	8.00	117172
2018-06-21	7.95	7.98	7.80	7.90	198942
2018-06-22	8.00	8.00	7.70	8.00	744058
2018-06-25	7.95	7.95	7.60	7.70	164612
2018-06-26	7.70	8.00	7.65	7.95	165076
2018-06-27	7.95	7.95	7.75	7.75	98472
2018-06-28	7.70	7.75	7.65	7.75	69510
2018-06-29	7.75	7.80	7.68	7.80	109318
2018-07-02	7.75	7.80	7.65	7.80	72861
2018-07-03	7.75	7.80	7.70	7.80	51632
2018-07-05	7.85	7.85	7.65	7.75	92159
2018-07-06	7.70	7.80	7.70	7.75	57813
2018-07-09	7.75	7.75	7.65	7.65	76194
2018-07-10	7.70	7.90	7.40	7.85	149016
2018-07-11	7.80	7.98	7.75	7.80	105093
2018-07-12	7.80	7.95	7.80	7.90	58514
2018-07-13	7.95	8.00	7.80	7.85	153889
2018-07-16	7.85	7.85	7.65	7.70	88661
2018-07-17	7.70	7.70	7.55	7.65	92528
2018-07-18	7.60	7.69	7.55	7.60	64613
2018-07-19	7.60	7.70	7.55	7.65	53001
2018-07-20	7.60	7.80	7.55	7.80	96895
2018-07-23	7.75	7.76	7.55	7.60	105740
2018-07-24	7.60	7.75	7.35	7.45	158804
2018-07-25	7.45	7.65	6.90	7.10	629649
2018-07-26	7.15	7.38	7.10	7.15	259546
2018-07-27	7.15	7.15	7.03	7.05	147796
2018-07-30	7.00	7.10	7.00	7.00	149427
2018-07-31	7.00	7.10	6.95	7.05	369439
2018-08-01	7.05	7.10	6.95	7.00	200562
2018-08-02	7.00	7.08	6.90	7.00	144707
2018-08-03	6.95	7.00	6.78	6.95	249725
2018-08-06	6.95	7.00	6.85	6.90	152116
2018-08-07	6.95	7.03	6.85	6.90	242250
2018-08-08	7.05	7.05	6.20	6.70	488965
2018-08-09	6.75	7.00	6.65	6.85	260685
2018-08-10	6.75	6.90	6.75	6.85	222214
2018-08-13	6.85	7.03	6.75	6.95	347706
2018-08-14	7.00	7.15	6.98	7.15	282458
2018-08-15	7.15	7.20	6.95	6.95	216306
2018-08-16	6.95	7.00	6.80	6.85	293478
2018-08-17	7.00	7.15	6.80	6.90	300735
2018-08-20	6.95	7.00	6.95	7.00	124938
2018-08-21	7.20	7.40	7.10	7.35	410097
2018-08-22	7.30	7.55	7.30	7.55	203133
2018-08-23	7.45	7.55	7.43	7.55	98357
2018-08-24	7.55	7.65	7.50	7.60	131930
2018-08-27	7.60	7.65	7.53	7.60	187593
2018-08-28	7.65	7.70	7.50	7.65	130235
2018-08-29	7.60	7.70	7.60	7.70	104566
2018-08-30	7.70	7.80	7.60	7.70	161179
2018-08-31	7.65	7.80	7.65	7.80	101670
2018-09-04	7.75	7.95	7.65	7.95	213393
2018-09-05	7.90	8.00	7.80	7.95	197359
2018-09-06	8.00	8.00	7.90	7.95	184340
2018-09-07	7.95	8.30	7.90	8.25	342745
2018-09-10	8.30	8.40	8.20	8.25	111060
2018-09-11	8.20	8.55	8.15	8.50	323932
2018-09-12	8.50	8.90	8.45	8.90	594770
2018-09-13	8.90	9.05	8.85	8.90	433558
2018-09-14	8.95	9.00	8.40	8.45	159960
2018-09-17	8.40	8.55	8.30	8.45	191104
2018-09-18	8.45	8.50	8.30	8.30	273160
2018-09-19	8.35	8.35	8.20	8.20	130179
2018-09-20	8.20	8.25	8.15	8.15	187604
2018-09-21	8.10	8.25	8.10	8.15	251066
2018-09-24	8.10	8.20	8.05	8.10	196975
2018-09-25	8.10	8.25	8.10	8.15	128744
2018-09-26	8.15	8.15	7.90	7.95	91009
2018-09-27	7.95	8.10	7.95	8.05	95622
2018-09-28	8.00	8.16	8.00	8.10	175251
2018-10-01	8.10	8.16	7.98	8.00	123529
2018-10-02	7.98	8.02	7.69	7.80	249213
2018-10-03	7.84	7.92	7.76	7.84	218815
2018-10-04	7.79	7.84	7.63	7.65	159058
2018-10-05	7.62	7.72	7.40	7.49	168522
2018-10-08	7.49	7.50	7.40	7.43	89194
2018-10-09	7.36	7.50	7.30	7.36	129501
2018-10-10	7.34	7.43	7.23	7.23	152573
2018-10-11	7.20	7.30	7.12	7.18	159040
2018-10-12	7.30	7.30	7.10	7.19	205616
2018-10-15	7.19	7.34	7.12	7.26	92895
2018-10-16	7.28	7.48	7.25	7.46	157809
2018-10-17	7.44	7.53	7.30	7.45	226036
2018-10-18	7.44	7.59	7.28	7.37	97206
2018-10-19	7.36	7.45	7.27	7.30	174805
2018-10-22	7.30	7.44	7.24	7.31	136744
2018-10-23	7.21	7.40	7.11	7.30	125939
2018-10-24	7.26	7.42	7.03	7.05	306254
2018-10-25	7.11	7.25	7.09	7.21	173104
2018-10-26	7.13	7.20	6.98	7.09	184518
2018-10-29	7.19	7.25	7.02	7.11	124499
2018-10-30	7.11	7.36	7.07	7.34	210336
2018-10-31	7.34	7.41	7.26	7.30	280478
2018-11-01	7.33	7.48	7.33	7.41	202708
2018-11-02	7.40	7.52	7.40	7.42	172678
2018-11-05	7.42	7.59	7.35	7.52	382484
2018-11-06	8.21	9.40	8.21	9.37	2187833
2018-11-07	9.40	9.80	9.39	9.79	1563318
2018-11-08	9.80	10.00	9.72	10.00	1046783
2018-11-09	9.95	10.40	9.87	10.26	1075942
2018-11-12	10.40	10.40	10.15	10.16	658250
2018-11-13	10.16	10.60	10.16	10.37	768799
2018-11-14	10.39	10.65	10.37	10.50	429081
2018-11-15	10.34	10.73	10.19	10.72	542936
2018-11-16	10.65	10.70	10.41	10.61	401335
2018-11-19	10.71	10.75	10.51	10.60	469941
2018-11-20	10.45	10.61	10.13	10.19	475658
2018-11-21	10.24	10.36	9.97	10.02	322625
2018-11-23	9.92	10.16	9.78	9.95	172252
2018-11-26	9.99	10.07	9.82	9.88	295691
2018-11-27	9.83	9.94	9.68	9.80	252244
2018-11-28	9.85	10.08	9.71	10.05	351783
2018-11-29	10.04	10.11	9.72	9.77	251657
2018-11-30	9.78	9.78	9.46	9.65	323568
2018-12-03	9.71	9.81	9.64	9.75	280404
2018-12-04	9.68	9.75	9.59	9.61	383274
2018-12-06	9.55	9.80	9.46	9.76	670136
2018-12-07	9.79	9.83	9.42	9.42	316327
2018-12-10	9.42	9.46	9.15	9.29	410488
2018-12-11	9.46	9.46	9.20	9.27	178374
2018-12-12	9.39	9.41	9.26	9.39	433641
2018-12-13	9.50	9.50	9.23	9.33	267274
2018-12-14	9.26	9.47	9.24	9.30	425141
2018-12-17	9.31	9.31	8.83	8.90	612775
2018-12-18	9.00	9.23	8.96	9.04	382514
2018-12-19	9.07	9.20	8.84	8.92	707071
2018-12-20	8.86	9.00	8.76	8.86	382324
2018-12-21	8.85	8.92	8.62	8.63	347529
2018-12-24	8.50	8.60	8.35	8.37	146386
2018-12-26	8.39	8.71	8.39	8.69	181478
2018-12-27	8.56	8.74	8.49	8.73	145172
2018-12-28	8.74	9.64	8.68	9.30	1666587
2018-12-31	9.32	9.75	9.29	9.75	661146
2019-01-02	9.60	9.60	9.34	9.59	415823
2019-01-03	9.46	9.46	9.03	9.30	405227
2019-01-04	9.44	9.85	9.28	9.73	362303
2019-01-07	9.74	9.91	9.64	9.77	497947
2019-01-08	9.84	9.88	9.64	9.69	211319
2019-01-09	9.68	9.72	9.52	9.60	276272
2019-01-10	9.56	9.62	9.22	9.25	339155
2019-01-11	9.19	9.23	8.96	9.02	367949
2019-01-14	8.97	9.05	8.79	8.88	366573
2019-01-15	8.89	9.63	8.81	9.53	1076785
2019-01-16	9.61	9.80	9.54	9.78	477180
2019-01-17	9.79	10.18	9.73	10.05	422165
2019-01-18	10.08	10.21	10.06	10.19	386931
2019-01-22	10.16	10.27	10.08	10.19	349776
2019-01-23	10.22	10.58	10.22	10.55	423057
2019-01-24	10.60	10.82	10.48	10.75	425380
2019-01-25	10.80	11.20	10.80	11.11	548051
2019-01-28	10.99	11.08	10.83	10.94	247243
2019-01-29	10.96	11.00	10.62	10.78	225931
2019-01-30	10.78	10.89	10.56	10.72	183430
2019-01-31	10.67	10.90	10.67	10.88	278141
2019-02-01	10.85	11.05	10.81	11.05	200892
2019-02-04	11.08	11.30	10.91	11.05	224874
2019-02-05	11.10	11.11	10.87	10.88	354857
2019-02-06	9.88	9.88	7.70	7.94	2847184
2019-02-07	7.94	7.94	7.50	7.52	1094160
2019-02-08	7.50	7.66	7.40	7.40	952004
2019-02-11	7.41	7.58	7.35	7.48	648222
2019-02-12	7.73	8.07	7.73	7.76	850532
2019-02-13	7.91	8.07	7.81	7.83	712413
2019-02-14	7.93	8.13	7.84	8.03	839548
2019-02-15	8.06	8.28	8.04	8.20	431781
2019-02-19	8.35	8.46	8.23	8.27	422300
2019-02-20	8.26	8.35	8.10	8.12	312520
2019-02-21	8.05	8.56	8.03	8.47	726054
2019-02-22	8.49	8.70	8.35	8.49	405183
2019-02-25	8.49	8.59	8.41	8.47	263109
2019-02-26	8.43	8.46	8.01	8.24	633184
2019-02-27	8.24	8.43	8.16	8.32	356579
2019-02-28	8.33	8.38	8.20	8.20	311495
2019-03-01	8.20	8.26	8.10	8.16	368318
2019-03-04	8.23	8.28	8.10	8.14	417803
2019-03-05	8.18	8.27	8.09	8.15	207566
2019-03-06	8.16	8.16	7.89	7.91	463588
2019-03-07	7.87	7.93	7.77	7.81	351849
2019-03-08	7.75	7.83	7.70	7.77	503281
2019-03-11	7.81	8.03	7.80	7.97	227082
2019-03-12	7.97	8.08	7.86	7.94	202360
2019-03-13	7.96	8.01	7.80	7.87	161672
2019-03-14	7.90	7.90	7.76	7.85	155222
2019-03-15	7.93	8.08	7.85	8.04	441948
2019-03-18	8.04	8.18	8.01	8.15	253290
2019-03-19	8.20	8.20	7.94	7.98	194132
2019-03-20	7.98	8.03	7.82	7.91	194142
2019-03-21	7.91	8.04	7.90	7.99	173228
2019-03-22	7.91	8.01	7.64	7.70	494197
2019-03-25	7.67	7.89	7.67	7.75	386425
2019-03-26	7.75	7.86	7.60	7.65	396541
2019-03-27	7.64	7.76	7.59	7.72	170458
2019-03-28	7.73	7.82	7.65	7.72	131966
2019-03-29	7.78	7.81	7.41	7.70	908318
2019-04-01	7.75	7.88	7.72	7.85	282196
2019-04-02	7.85	7.92	7.78	7.78	156132
2019-04-03	7.85	8.02	7.80	7.87	260474
2019-04-04	7.85	7.89	7.78	7.87	138047
2019-04-05	7.87	7.87	7.67	7.74	198561
2019-04-08	7.70	7.77	7.65	7.76	182329
2019-04-09	7.74	7.99	7.70	7.90	289138
2019-04-10	7.18	7.35	6.89	7.07	843929
2019-04-11	7.11	7.13	6.82	6.84	605131
2019-04-12	6.86	6.98	6.83	6.89	510949
2019-04-15	6.90	6.94	6.65	6.68	412745
2019-04-16	6.71	6.75	6.60	6.68	413095
2019-04-17	6.75	7.01	6.64	6.99	541502
2019-04-18	6.95	7.05	6.76	6.84	413522
2019-04-22	6.79	6.91	6.61	6.88	269384
2019-04-23	6.89	7.22	6.87	7.12	283092
2019-04-24	7.18	7.31	7.14	7.15	191357
2019-04-25	7.15	7.15	6.88	6.90	178904
2019-04-26	6.90	7.09	6.84	7.08	252336
2019-04-29	7.09	7.23	7.03	7.09	253091
2019-04-30	7.06	7.09	6.70	6.85	549513
2019-05-01	7.30	7.57	7.05	7.40	534940
2019-05-02	7.35	7.41	6.98	7.00	337662
2019-05-03	6.98	7.16	6.98	7.15	166100
2019-05-06	7.00	7.35	6.96	7.30	413400
2019-05-07	7.21	7.25	7.01	7.13	294696
2019-05-08	7.15	7.20	7.04	7.07	202892
2019-05-09	7.00	7.12	6.90	6.93	328422
2019-05-10	6.89	6.92	6.75	6.85	264877
2019-05-13	6.69	6.74	6.54	6.58	328468
2019-05-14	6.60	6.65	6.45	6.59	437035
2019-05-15	6.58	6.70	6.57	6.66	385246
2019-05-16	6.60	6.70	6.53	6.56	325628
2019-05-17	6.56	6.70	6.52	6.55	243236
2019-05-20	6.55	6.58	6.42	6.53	185761
2019-05-21	6.52	6.70	6.52	6.64	211351
2019-05-22	6.59	6.69	6.53	6.62	169649
2019-05-23	6.55	6.56	6.26	6.38	257338
2019-05-24	6.48	6.56	6.40	6.54	138965
2019-05-28	6.53	6.56	6.34	6.39	185191
2019-05-29	6.35	6.38	6.18	6.20	363544
2019-05-30	6.21	6.22	5.97	6.14	530282
2019-05-31	6.05	6.16	6.02	6.05	231338
2019-06-03	6.11	6.13	6.00	6.08	223543
2019-06-04	6.16	6.22	6.10	6.14	120154
2019-06-05	6.16	6.22	6.07	6.13	138310
2019-06-06	6.15	6.20	6.05	6.18	294561
2019-06-07	6.22	6.22	6.13	6.14	157436
2019-06-10	6.14	6.26	6.09	6.15	129228
2019-06-11	6.19	6.22	6.05	6.07	158283
2019-06-12	6.07	6.17	6.07	6.14	207113
2019-06-13	6.17	6.33	6.15	6.24	160811
2019-06-14	6.21	6.28	6.14	6.20	152042
2019-06-17	6.21	6.26	6.08	6.17	186619
2019-06-18	6.21	6.49	6.19	6.41	268840
2019-06-19	6.41	6.45	6.33	6.41	208343
2019-06-20	6.51	6.69	6.49	6.51	179726
2019-06-21	6.48	6.59	6.47	6.57	324096
2019-06-24	6.53	6.59	6.50	6.54	205034
2019-06-25	6.54	6.65	6.50	6.56	261288
2019-06-26	6.57	6.69	6.46	6.49	207311
2019-06-27	6.53	6.60	6.46	6.57	207892
2019-06-28	6.57	6.60	6.48	6.56	502788
2019-07-01	6.64	6.69	6.56	6.64	189070
2019-07-02	6.61	6.65	6.50	6.56	279476
2019-07-03	6.56	6.71	6.54	6.67	131420
2019-07-05	6.60	6.70	6.53	6.67	109821
2019-07-08	6.65	6.70	6.60	6.63	149636
2019-07-09	6.60	6.67	6.57	6.63	132502
2019-07-10	6.65	6.92	6.65	6.84	225530
2019-07-11	6.85	6.93	6.73	6.82	226882
2019-07-12	6.81	7.01	6.81	7.00	255390
2019-07-15	7.05	7.05	6.81	6.88	301767
2019-07-16	6.88	7.10	6.87	6.99	188241
2019-07-17	7.03	7.13	6.93	6.95	232135
2019-07-18	6.93	7.06	6.89	7.04	155281
2019-07-19	7.00	7.09	6.97	7.03	229009
2019-07-22	7.00	7.15	6.97	7.13	220309
2019-07-23	7.24	7.74	7.19	7.30	738613
2019-07-24	6.42	6.60	6.20	6.29	1740312
2019-07-25	6.28	6.41	6.08	6.38	1095682
2019-07-26	6.34	6.66	6.34	6.52	702879
2019-07-29	6.51	6.53	6.35	6.41	320477
2019-07-30	6.36	6.36	6.16	6.24	334903
2019-07-31	6.34	6.52	6.25	6.28	520869
2019-08-01	6.30	6.43	6.23	6.39	573069
2019-08-02	6.39	6.44	6.15	6.15	422907
2019-08-05	6.03	6.11	5.85	5.96	554868
2019-08-06	6.00	6.10	5.90	6.00	442501
2019-08-07	5.92	5.95	5.81	5.89	241896
2019-08-08	5.99	6.09	5.92	6.06	257204
2019-08-09	6.02	6.06	5.86	5.86	213081
2019-08-12	5.84	5.84	5.69	5.69	220797
2019-08-13	5.69	5.93	5.68	5.88	253770
2019-08-14	5.78	5.83	5.64	5.67	280106
2019-08-15	5.67	5.72	5.60	5.65	588871
2019-08-16	5.68	5.82	5.67	5.79	211717
2019-08-19	5.88	5.96	5.82	5.96	221882
2019-08-20	5.95	5.98	5.90	5.93	133104
2019-08-21	5.99	6.12	5.98	6.07	305177
2019-08-22	6.09	6.14	6.01	6.01	138660
2019-08-23	5.96	6.00	5.79	5.92	362705
2019-08-26	5.98	6.01	5.85	5.90	207384
2019-08-27	5.93	5.93	5.80	5.85	149845
2019-08-28	5.91	6.10	5.85	6.01	249597
2019-08-29	6.04	6.06	5.90	5.99	194873
2019-08-30	5.99	6.02	5.94	6.01	192120
2019-09-03	5.97	5.99	5.82	5.82	203218
2019-09-04	5.86	5.87	5.80	5.83	160356
2019-09-05	5.90	6.07	5.83	5.98	205014
2019-09-06	5.97	6.03	5.94	6.01	270020
2019-09-09	5.99	6.15	5.99	6.11	248660
2019-09-10	6.07	6.42	6.01	6.34	212960
2019-09-11	6.36	6.58	6.27	6.50	389561
2019-09-12	6.49	6.49	6.35	6.41	239891
2019-09-13	6.40	6.58	6.40	6.51	194997
2019-09-16	6.46	6.60	6.39	6.51	219257
2019-09-17	6.44	6.54	6.33	6.41	243577
2019-09-18	6.41	6.42	6.14	6.18	204999
2019-09-19	6.19	6.29	6.10	6.13	103056
2019-09-20	6.12	6.29	6.08	6.18	289025
2019-09-23	6.16	6.28	6.11	6.25	237210
2019-09-24	6.27	6.29	6.10	6.17	157514
2019-09-25	6.19	6.32	6.15	6.29	73520
2019-09-26	6.24	6.39	6.23	6.34	206389
2019-09-27	6.34	6.57	6.34	6.45	142497
2019-09-30	6.43	6.52	6.38	6.39	196629
2019-10-01	6.36	6.53	6.08	6.10	200169
2019-10-02	6.06	6.22	5.98	6.19	261616
2019-10-03	6.16	6.20	5.98	6.18	233077
2019-10-04	6.19	6.36	6.18	6.35	137657
2019-10-07	6.32	6.51	6.30	6.47	158276
2019-10-08	6.37	6.43	6.25	6.30	130287
2019-10-09	6.35	6.43	6.24	6.37	172996
2019-10-10	6.37	6.43	6.27	6.35	163830
2019-10-11	6.44	6.65	6.44	6.46	180219
2019-10-14	6.46	6.58	6.39	6.57	127545
2019-10-15	6.52	6.79	6.52	6.73	150538
2019-10-16	6.71	6.82	6.71	6.76	107186
2019-10-17	6.82	6.96	6.80	6.88	174247
2019-10-18	6.87	6.98	6.84	6.98	120307
2019-10-21	7.00	7.22	6.99	7.13	283017
2019-10-22	7.10	7.25	7.07	7.18	318157
2019-10-23	7.47	7.89	7.37	7.58	848515
2019-10-24	7.65	7.87	7.45	7.65	525894
2019-10-25	7.61	7.82	7.61	7.74	670925
2019-10-28	7.70	8.00	7.67	7.95	509018
2019-10-29	7.92	7.92	7.68	7.75	183982
2019-10-30	7.74	7.74	7.50	7.56	247445
2019-10-31	7.71	7.81	7.50	7.65	449525
2019-11-01	7.69	7.75	7.59	7.62	162458
2019-11-04	7.64	7.70	7.49	7.53	201454
2019-11-05	7.54	7.64	7.48	7.49	140437
2019-11-06	7.48	7.59	7.39	7.50	196614
2019-11-07	7.56	7.65	7.45	7.50	130825
2019-11-08	7.46	7.58	7.46	7.54	164697
2019-11-11	7.49	7.89	7.39	7.69	275562
2019-11-12	7.69	7.78	7.64	7.74	195389
2019-11-13	7.64	7.74	7.60	7.65	141591
2019-11-14	7.60	7.76	7.60	7.75	389670
2019-11-15	7.75	7.78	7.63	7.73	386349
2019-11-18	7.72	7.80	7.56	7.66	183301
2019-11-19	7.68	7.75	7.60	7.71	178287
2019-11-20	7.65	7.71	7.58	7.65	207424
2019-11-21	7.58	7.64	7.50	7.55	284213
2019-11-22	7.58	7.60	7.47	7.58	178952
2019-11-25	7.58	7.77	7.58	7.76	234938
2019-11-26	7.76	8.11	7.73	7.89	656974
2019-11-27	7.95	8.01	7.82	7.84	172371
2019-11-29	7.79	7.80	7.67	7.75	121264
2019-12-02	7.75	7.80	7.69	7.80	182016
2019-12-03	7.70	7.70	7.50	7.54	190469
2019-12-04	7.56	7.57	7.43	7.45	154273
2019-12-05	7.43	7.46	7.40	7.42	120114
2019-12-06	7.44	7.55	7.42	7.50	207129
2019-12-09	7.48	7.57	7.41	7.53	137514
2019-12-10	7.51	7.67	7.50	7.66	118895
2019-12-11	7.66	7.96	7.65	7.92	187641
2019-12-12	7.88	8.00	7.81	7.94	170780
2019-12-13	7.95	8.10	7.91	8.05	267513
2019-12-16	8.10	8.23	8.07	8.09	264851
2019-12-17	8.10	8.10	7.89	7.96	144640
2019-12-18	8.01	8.01	7.90	7.96	143195
2019-12-19	7.99	8.02	7.90	7.98	105001
2019-12-20	7.99	7.99	7.76	7.96	244405
2019-12-23	7.90	7.91	7.78	7.91	129374
2019-12-24	7.92	7.99	7.89	7.91	51838
2019-12-26	7.90	7.99	7.89	7.95	81245
2019-12-27	8.00	8.14	7.92	8.04	150025
2019-12-30	8.05	8.22	7.95	8.20	172709
2019-12-31	8.16	8.25	7.98	8.00	157992
2020-01-02	8.00	8.14	7.88	7.99	124464
2020-01-03	7.90	8.01	7.77	7.93	109774
2020-01-06	7.87	8.15	7.80	8.11	177417
2020-01-07	8.14	8.21	8.00	8.06	131143
2020-01-08	8.03	8.20	8.01	8.16	144253
2020-01-09	8.19	8.30	8.14	8.28	156666
2020-01-10	8.28	8.30	8.18	8.27	179080
2020-01-13	8.29	8.35	8.15	8.35	133863
2020-01-14	8.30	8.34	8.19	8.23	114131
2020-01-15	8.23	8.39	8.23	8.39	158823
2020-01-16	8.39	8.73	8.37	8.67	264528
2020-01-17	8.70	8.71	8.52	8.58	184358
2020-01-21	8.49	8.79	8.49	8.67	236621
2020-01-22	8.67	8.82	8.64	8.79	196336
2020-01-23	8.74	8.80	8.69	8.77	219183
2020-01-24	8.86	8.88	8.66	8.74	243384
2020-01-27	8.65	8.87	8.56	8.83	231265
2020-01-28	8.85	8.90	8.63	8.74	290898
2020-01-29	9.21	9.74	8.98	9.05	699456
2020-01-30	9.06	9.47	9.00	9.29	478297
2020-01-31	9.30	9.37	9.03	9.16	393075
2020-02-03	9.20	9.21	9.05	9.13	282303
2020-02-04	9.13	9.32	9.01	9.25	572109
2020-02-05	9.35	9.47	9.23	9.38	234347
2020-02-06	9.35	9.38	9.19	9.21	163067
2020-02-07	9.25	9.30	9.17	9.24	158720
2020-02-10	9.23	9.32	9.18	9.27	143938
2020-02-11	9.40	9.81	9.37	9.80	1027333
2020-02-12	9.84	10.00	9.76	9.99	718379
2020-02-13	9.97	10.26	9.88	10.05	587713
2020-02-14	9.95	10.39	9.94	10.22	568246
2020-02-18	10.20	10.36	10.07	10.18	344211
2020-02-19	10.22	10.37	10.09	10.29	304905
2020-02-20	10.33	10.55	10.23	10.51	491241
2020-02-21	10.48	10.48	10.19	10.39	379459
2020-02-24	10.14	10.29	9.97	10.07	248529
2020-02-25	10.11	10.15	9.40	9.43	335767
2020-02-26	9.45	9.60	9.33	9.55	269505
2020-02-27	9.26	9.43	8.90	8.90	1023254
2020-02-28	8.72	9.05	8.60	9.00	450537
2020-03-02	9.00	9.15	8.75	8.98	360762
2020-03-03	8.95	9.10	8.78	8.96	344589
2020-03-04	9.00	9.12	8.76	8.94	237577
2020-03-05	8.80	9.19	8.76	8.85	574526
2020-03-06	8.66	8.88	8.65	8.81	319792
2020-03-09	8.54	8.54	7.86	7.93	269811
2020-03-10	8.08	8.22	7.44	7.78	436855
2020-03-11	7.66	7.79	7.46	7.53	355391
2020-03-12	7.17	7.17	6.62	6.66	452780
2020-03-13	6.94	7.00	6.62	6.96	400980
2020-03-16	6.40	6.57	6.18	6.21	251152
2020-03-17	6.30	6.44	6.00	6.27	492785
2020-03-18	6.04	6.26	5.72	5.91	551096
2020-03-19	5.90	6.62	5.84	6.50	473492
2020-03-20	6.50	6.65	6.05	6.10	437394
2020-03-23	6.01	6.06	5.61	5.88	401448
2020-03-24	6.05	6.24	5.91	6.16	403738
2020-03-25	6.18	6.61	6.04	6.42	269244
2020-03-26	6.44	7.29	6.36	7.29	392755
2020-03-27	7.01	7.14	6.65	6.67	245068
2020-03-30	6.79	7.25	6.72	7.17	192023
2020-03-31	7.12	7.29	6.91	7.08	333972
2020-04-01	6.82	6.96	6.66	6.75	226987
2020-04-02	6.66	7.17	6.64	7.14	288083
2020-04-03	7.09	7.18	6.82	7.06	243320
2020-04-06	7.33	7.94	7.18	7.89	385575
2020-04-07	8.06	8.46	7.64	7.69	358292
2020-04-08	7.63	7.69	7.38	7.58	297243
2020-04-09	7.57	7.63	7.34	7.44	307422
2020-04-13	7.30	7.43	7.25	7.31	293316
2020-04-14	7.41	7.67	7.31	7.46	249219
2020-04-15	7.30	7.43	7.01	7.34	242848
2020-04-16	7.34	7.56	6.90	7.13	199716
2020-04-17	7.25	7.74	7.25	7.71	233340
2020-04-20	7.55	8.08	7.51	7.97	148172
2020-04-21	7.75	7.81	7.33	7.36	192306
2020-04-22	7.59	7.83	7.40	7.43	207588
2020-04-23	7.38	7.82	7.38	7.65	345886
2020-04-24	8.42	10.04	8.42	9.84	2221901
2020-04-27	10.25	10.43	9.90	9.92	739392
2020-04-28	10.00	10.68	9.83	9.99	557220
2020-04-29	10.86	11.80	10.57	11.50	1747687
2020-04-30	11.83	12.41	11.22	11.50	1017623
2020-05-01	11.37	12.31	11.24	11.96	1035987
2020-05-04	11.76	12.03	11.03	11.28	686956
2020-05-05	11.73	12.25	11.26	12.01	1115370
2020-05-06	12.06	12.60	11.69	11.82	1085163
2020-05-07	12.03	12.70	11.97	12.56	676369
2020-05-08	12.72	12.72	12.38	12.57	496353
2020-05-11	12.41	12.44	12.01	12.01	367555
2020-05-12	12.10	12.23	11.74	11.76	678700
2020-05-13	11.64	11.90	11.19	11.22	434910
2020-05-14	11.11	11.11	10.64	11.08	330296
2020-05-15	10.84	11.20	10.83	10.97	320968
2020-05-18	11.26	11.89	11.26	11.88	517483
2020-05-19	11.88	12.11	11.78	11.96	568312
2020-05-20	12.10	12.55	12.03	12.40	396198
2020-05-21	12.34	12.55	12.20	12.33	407380
2020-05-22	12.45	12.82	12.30	12.63	431516
2020-05-26	12.82	12.94	12.56	12.77	425684
2020-05-27	12.98	13.49	12.30	13.47	717992
2020-05-28	13.50	14.57	13.48	14.25	1801063
2020-05-29	14.24	14.44	13.55	14.10	1466505
2020-06-01	14.16	14.45	13.89	14.16	668521
2020-06-02	14.15	14.37	13.98	14.20	838676
2020-06-03	14.43	14.88	14.23	14.43	876272
2020-06-04	14.30	14.63	13.81	14.21	464054
2020-06-05	14.66	14.97	14.06	14.09	551765
2020-06-08	14.08	14.32	13.84	14.30	462514
2020-06-09	14.30	14.45	13.90	14.14	631984
2020-06-10	14.25	14.37	13.88	13.99	510660
2020-06-11	13.60	13.80	12.53	12.61	545964
2020-06-12	13.08	13.15	12.56	12.88	497758
2020-06-15	12.56	13.46	12.56	13.41	513725
2020-06-16	13.89	13.96	13.29	13.75	610918
2020-06-17	13.80	13.94	13.47	13.64	343268
2020-06-18	13.41	13.95	13.41	13.93	598503
2020-06-19	14.08	14.39	13.77	13.98	847752
2020-06-22	13.95	14.03	13.63	13.96	524534
2020-06-23	14.04	14.23	13.93	14.06	445918
2020-06-24	13.93	14.03	13.56	13.75	423741
2020-06-25	13.63	13.82	13.50	13.72	260286
2020-06-26	13.63	13.85	13.39	13.74	1200605
2020-06-29	13.86	14.80	13.64	14.77	1016773
2020-06-30	14.75	14.91	14.59	14.90	613712
2020-07-01	14.74	14.89	14.41	14.52	397151
2020-07-02	14.77	15.00	14.41	14.46	593941
2020-07-06	14.83	15.47	14.66	15.33	791703
2020-07-07	15.43	15.43	14.07	14.10	836712
2020-07-08	14.13	14.37	13.75	14.14	402941
2020-07-09	14.23	14.42	13.83	14.35	348411
2020-07-10	14.33	14.60	14.04	14.55	302017
2020-07-13	14.79	15.29	14.45	14.47	859483
2020-07-14	14.47	15.04	13.91	15.04	582959
2020-07-15	15.10	15.20	14.80	14.97	449266
2020-07-16	14.97	15.04	14.63	14.95	744316
2020-07-17	15.08	16.00	14.98	15.72	1617460
2020-07-20	15.97	16.62	15.85	16.60	1117845
2020-07-21	16.69	17.30	16.34	17.16	1264718
2020-07-22	18.37	20.24	17.75	20.10	4713730
2020-07-23	20.32	21.43	19.72	20.67	3024622
2020-07-24	20.15	20.48	19.20	20.26	1198237
2020-07-27	20.29	20.82	19.66	20.26	2058541
2020-07-28	20.03	20.63	19.08	19.14	1075292
2020-07-29	19.12	20.31	18.90	20.10	1148482
2020-07-30	20.98	21.31	20.07	21.25	2805294
2020-07-31	21.50	21.58	20.13	20.51	1038670
2020-08-03	20.68	22.15	20.47	21.66	2175547
2020-08-04	21.60	21.83	21.10	21.38	1151286
2020-08-05	21.99	22.09	21.41	21.89	872749
2020-08-06	21.99	22.67	21.96	22.39	1029268
2020-08-07	22.47	22.69	21.93	22.40	968348
2020-08-10	22.40	22.46	20.84	20.96	1201646
2020-08-11	20.95	21.25	20.38	20.57	713171
2020-08-12	20.65	21.11	20.62	20.83	737112
2020-08-13	20.60	21.62	20.43	21.52	759867
2020-08-14	21.36	21.37	20.73	20.99	342302
2020-08-17	21.00	21.36	20.51	21.33	641212
2020-08-18	21.40	21.40	20.70	21.14	709342
2020-08-19	21.05	21.17	20.58	20.62	613866
2020-08-20	20.48	20.85	20.10	20.46	442396
2020-08-21	20.20	20.36	19.68	19.75	787726
2020-08-24	19.95	20.33	19.70	20.03	647575
2020-08-25	19.92	20.67	19.71	20.56	952093
2020-08-26	20.85	21.21	20.28	20.37	752026
2020-08-27	21.11	21.20	20.20	20.42	719770
2020-08-28	20.73	22.01	20.37	21.92	2136136
2020-08-31	21.80	22.02	18.81	19.45	3325981
2020-09-01	19.55	21.84	19.30	21.84	2166237
2020-09-02	22.02	22.08	20.34	21.64	1014229
2020-09-03	20.61	20.71	18.92	19.22	1503963
2020-09-04	19.24	19.52	17.93	19.13	980537
2020-09-08	18.43	18.87	18.12	18.13	796234
2020-09-09	18.62	19.25	18.45	18.98	784781
2020-09-10	19.20	19.48	18.56	18.68	511114
2020-09-11	18.91	18.98	18.28	18.49	464395
2020-09-14	18.72	18.90	18.28	18.57	541478
2020-09-15	18.74	19.14	18.53	18.99	701506
2020-09-16	19.09	19.55	18.86	18.89	731024
2020-09-17	18.50	18.79	18.05	18.70	514368
2020-09-18	19.14	19.37	18.79	19.15	935198
2020-09-21	18.65	18.99	18.35	18.73	466818
2020-09-22	18.74	18.96	18.14	18.94	410803
2020-09-23	18.95	18.95	17.71	17.77	525437
2020-09-24	17.69	18.16	17.45	17.54	488171
2020-09-25	17.52	17.57	17.08	17.42	744375
2020-09-28	17.79	18.15	17.45	18.03	444682
2020-09-29	18.16	18.53	17.87	18.27	412709
2020-09-30	18.26	18.66	17.75	17.78	516217
2020-10-01	18.00	18.21	17.20	18.18	860386
2020-10-02	17.64	19.19	17.64	19.11	1193337
2020-10-05	19.25	19.79	18.78	19.68	787299
2020-10-06	19.65	20.13	19.06	19.07	1070140
2020-10-07	19.37	19.97	19.30	19.91	694255
2020-10-08	19.97	20.14	19.56	19.79	324715
2020-10-09	20.00	20.54	19.89	20.36	477594
2020-10-12	20.50	20.54	19.36	19.95	491482
2020-10-13	19.98	19.98	19.32	19.50	392486
2020-10-14	20.36	20.92	20.09	20.69	823839
2020-10-15	20.16	20.86	19.62	20.85	600124
2020-10-16	21.34	21.50	20.48	20.60	672824
2020-10-19	20.88	22.35	20.85	21.74	1683617
2020-10-20	22.09	22.30	21.04	21.12	1307285
2020-10-21	26.04	27.78	24.11	25.45	5612467
2020-10-22	26.38	27.00	25.02	25.70	1969386
2020-10-23	25.81	26.13	25.36	26.05	936005
2020-10-26	26.20	26.87	24.64	25.34	1196380
2020-10-27	25.72	25.80	24.76	24.84	538959
2020-10-28	24.18	24.55	23.51	24.06	662392
2020-10-29	24.21	24.57	23.47	24.20	682952
2020-10-30	24.06	24.40	23.10	23.41	589209
2020-11-02	23.52	24.35	23.17	23.78	605662
2020-11-03	24.11	24.66	23.82	24.23	572248
2020-11-04	24.35	24.58	23.93	24.36	547231
2020-11-05	25.00	26.89	24.56	26.69	2433575
2020-11-06	26.40	26.83	25.94	26.51	631754
2020-11-09	27.06	27.30	24.34	24.39	1049361
2020-11-10	24.09	24.29	21.58	22.29	2068725
2020-11-11	22.71	23.87	22.60	23.24	658393
2020-11-12	23.99	24.88	23.82	24.07	721108
2020-11-13	25.11	25.14	24.22	24.69	757281
2020-11-16	25.00	25.52	24.50	25.52	579922
2020-11-17	25.60	25.87	24.72	25.12	640635
2020-11-18	24.80	25.13	24.19	24.24	514772
2020-11-19	24.08	24.37	23.52	24.05	435293
2020-11-20	23.90	24.29	23.53	23.90	445625
2020-11-23	23.90	23.90	22.94	23.40	828982
2020-11-24	23.39	23.67	22.62	23.53	865703
2020-11-25	23.39	23.49	22.81	23.08	516351
2020-11-27	23.37	23.98	23.11	23.95	397224
2020-11-30	24.11	24.45	23.28	23.68	985631
2020-12-01	23.77	23.80	22.65	23.03	908785
2020-12-02	22.75	22.93	22.25	22.70	710548
2020-12-03	23.00	24.05	22.59	23.38	1185962
2020-12-04	23.29	23.93	23.04	23.81	831954
2020-12-07	24.13	25.55	23.29	25.30	1411809
2020-12-08	25.55	25.63	24.17	24.71	700383
2020-12-09	24.41	24.95	22.79	23.83	1122969
2020-12-10	23.49	24.90	23.11	24.89	748753
2020-12-11	24.57	25.04	23.97	24.80	439350
2020-12-14	25.10	29.25	25.10	29.06	4020356
2020-12-15	29.00	30.11	28.06	29.68	1317443
2020-12-16	29.71	29.94	29.19	29.48	681357
2020-12-17	29.51	30.48	29.31	30.30	730085
2020-12-18	30.57	31.50	30.37	31.44	1248631
2020-12-21	30.54	31.77	30.00	31.55	778023
2020-12-22	31.59	32.93	31.32	32.85	999326
2020-12-23	33.00	33.05	31.92	32.09	680149
2020-12-24	32.35	32.62	31.70	31.91	241889
2020-12-28	32.48	33.02	31.20	31.30	789590
2020-12-29	31.25	31.42	29.50	29.89	872329
2020-12-30	30.30	30.69	29.98	30.05	352036
2020-12-31	30.25	30.45	29.51	29.76	631023
2021-01-04	29.91	30.08	28.58	29.19	673012
2021-01-05	28.87	30.38	28.87	29.74	880992
2021-01-06	29.58	30.79	29.36	30.40	536603
2021-01-07	30.42	31.66	30.35	31.16	518848
2021-01-08	31.57	32.59	31.01	31.84	746635
2021-01-11	30.98	32.50	30.80	32.09	639108
2021-01-12	32.16	33.38	32.09	33.19	539616
2021-01-13	33.23	33.23	31.83	32.03	729187
2021-01-14	32.40	33.42	32.08	32.78	887565
2021-01-15	32.53	33.50	32.35	32.77	581587
2021-01-19	33.29	35.29	32.63	35.08	799797
2021-01-20	35.74	36.71	34.42	34.87	661172
2021-01-21	35.00	35.12	33.95	34.68	766397
2021-01-22	34.00	34.97	34.00	34.72	539488
2021-01-25	35.35	36.94	34.73	35.59	788813
2021-01-26	36.06	36.43	34.66	35.99	929579
2021-01-27	34.07	36.39	33.41	34.40	1259854
2021-01-28	36.30	36.30	30.68	32.54	2582030
2021-01-29	31.50	32.33	29.12	30.20	2362663
2021-02-01	30.52	32.07	29.91	31.79	1058477
2021-02-02	32.18	33.19	32.18	32.84	908339
2021-02-03	33.11	33.58	31.59	32.14	730475
2021-02-04	32.18	32.59	31.31	32.01	677485
2021-02-05	32.35	32.74	31.97	32.65	653839
2021-02-08	34.58	36.00	34.16	35.01	1281314
2021-02-09	35.06	36.15	35.05	35.87	735805
2021-02-10	36.00	36.08	34.09	34.84	961689
2021-02-11	36.73	38.26	35.56	36.74	1328947
2021-02-12	36.27	37.53	35.78	36.80	632690
2021-02-16	36.87	37.36	35.51	36.79	617027
2021-02-17	35.85	36.35	34.16	35.05	690993
2021-02-18	34.53	34.94	34.13	34.45	432896
2021-02-19	34.91	37.00	34.76	36.30	684274
2021-02-22	35.93	36.88	35.67	36.36	754612
2021-02-23	35.00	36.32	33.20	36.13	929325
2021-02-24	36.04	38.22	35.80	38.11	1065539
2021-02-25	38.10	39.59	37.31	37.55	948446
2021-02-26	38.18	40.23	37.54	39.51	1272182
2021-03-01	40.50	43.49	40.31	43.15	1318709
2021-03-02	42.88	43.05	41.55	42.23	944125
2021-03-03	42.27	43.50	41.72	42.39	972609
2021-03-04	41.39	42.00	39.17	39.87	1716291
2021-03-05	40.80	40.98	35.80	38.93	1764693
2021-03-08	39.13	40.35	38.50	39.13	1073919
2021-03-09	40.51	44.71	40.42	44.12	1376711
2021-03-10	44.71	45.00	43.13	44.23	817389
2021-03-11	45.51	46.50	45.08	45.79	676205
2021-03-12	44.57	46.50	44.10	46.38	638182
2021-03-15	46.51	47.64	45.70	47.02	628141
2021-03-16	47.00	48.02	46.10	47.77	790679
2021-03-17	46.97	48.38	45.96	48.25	499480
2021-03-18	47.14	48.78	46.35	46.79	591538
2021-03-19	46.90	47.22	45.31	45.93	1201442
2021-03-22	46.71	47.25	45.14	46.33	561404
2021-03-23	46.00	46.84	40.82	40.90	1137870
2021-03-24	40.90	41.04	37.83	37.89	1478181
2021-03-25	36.95	39.20	36.11	39.07	1029120
2021-03-26	39.53	39.67	36.55	38.46	1113466
2021-03-29	36.69	37.90	32.36	32.48	2097426
2021-03-30	32.18	33.82	31.65	33.32	1066960
2021-03-31	33.78	35.36	33.62	34.66	1183486
2021-04-01	35.32	37.50	35.11	36.92	1216393
2021-04-05	39.00	39.03	35.84	36.70	665111
2021-04-06	36.56	37.29	36.22	37.15	452518
2021-04-07	38.34	39.98	37.60	39.12	977250
2021-04-08	39.39	40.81	38.73	40.47	803033
2021-04-09	40.26	41.58	39.59	41.45	761579
2021-04-12	41.16	42.93	40.00	42.40	766176
2021-04-13	42.81	44.07	41.85	43.79	704314
2021-04-14	43.86	45.20	43.61	43.79	729874
2021-04-15	44.56	44.72	43.20	44.69	649125
2021-04-16	44.84	45.88	44.22	44.84	756780
2021-04-19	44.18	44.22	41.89	41.94	657035
2021-04-20	41.60	41.60	38.84	40.84	1153763
2021-04-21	40.90	42.96	40.51	42.94	476586
2021-04-22	43.30	44.90	43.01	43.52	646331
2021-04-23	44.17	45.47	43.62	44.87	592077
2021-04-26	44.97	46.43	44.68	46.02	544953
2021-04-27	46.02	46.56	44.92	45.03	610952
2021-04-28	46.23	47.72	42.75	42.85	1166184
2021-04-29	43.46	43.46	41.11	42.99	766229
2021-04-30	41.98	42.99	41.35	42.29	679322
2021-05-03	42.57	43.35	41.83	43.04	444374
2021-05-04	42.40	43.67	41.95	43.43	614337
2021-05-05	44.05	46.21	43.45	45.68	447899
2021-05-06	45.26	46.38	44.17	46.33	683962
2021-05-07	47.00	48.69	46.70	48.00	1338892
2021-05-10	48.00	48.00	43.15	43.28	799224
2021-05-11	41.22	43.46	40.57	43.37	703256
2021-05-12	42.06	42.37	38.48	39.08	833848
2021-05-13	39.85	40.96	37.50	38.96	547495
2021-05-14	39.83	41.67	38.58	41.44	365641
2021-05-17	40.78	41.46	40.02	41.23	325721
2021-05-18	41.77	42.14	40.70	40.73	390860
2021-05-19	39.54	41.92	39.26	41.82	297312
2021-05-20	41.85	44.18	41.73	43.72	440561
2021-05-21	44.37	45.01	43.35	43.47	448382
2021-05-24	43.60	44.63	43.24	43.53	318903
2021-05-25	43.91	44.91	43.24	43.37	315373
2021-05-26	43.34	43.99	42.61	43.92	304197
2021-05-27	44.20	45.75	43.82	44.92	399135
2021-05-28	45.53	45.57	44.13	44.31	296115
2021-06-01	45.42	46.78	44.48	46.69	655451
2021-06-02	46.58	47.14	45.59	46.27	368680
2021-06-03	45.77	46.58	45.12	45.46	312023
2021-06-04	45.64	46.49	45.58	46.25	327590
2021-06-07	46.09	47.36	45.77	47.20	309411
2021-06-08	47.95	48.11	46.39	46.65	488748
2021-06-09	46.51	46.70	45.66	46.09	379591
2021-06-10	46.13	47.30	45.71	45.91	243464
2021-06-11	46.00	47.08	45.85	46.84	339911
2021-06-14	47.32	47.42	44.87	45.34	420041
2021-06-15	45.00	45.77	44.55	45.53	376717
2021-06-16	45.36	46.19	44.63	46.02	334872
2021-06-17	45.85	46.41	43.72	44.81	412402
2021-06-18	43.75	44.60	41.89	42.61	1180329
2021-06-21	42.95	44.62	42.70	44.15	423364
2021-06-22	44.72	46.35	44.16	46.32	389217
2021-06-23	46.16	47.60	46.16	46.93	387211
2021-06-24	47.48	47.93	46.92	47.16	326910
2021-06-25	47.38	48.68	47.17	48.01	1028233
2021-06-28	48.50	49.00	48.38	48.98	403135
2021-06-29	48.90	48.90	46.31	47.98	350857
2021-06-30	47.57	47.76	46.69	47.50	316436
2021-07-01	47.63	47.78	46.43	46.84	176268
2021-07-02	47.24	47.50	46.51	46.57	290076
2021-07-06	47.00	48.97	46.07	47.64	1041302
2021-07-07	47.71	49.99	44.18	44.28	2066455
2021-07-08	42.46	43.93	41.67	42.27	665477
2021-07-09	42.73	43.32	41.84	43.09	379357
2021-07-12	43.32	43.60	41.75	42.84	350041
2021-07-13	43.02	43.17	42.06	42.90	223183
2021-07-14	43.46	44.16	42.90	42.99	402448
2021-07-15	42.61	43.32	41.89	42.33	440088
2021-07-16	43.00	43.20	42.05	42.07	288494
2021-07-19	40.74	43.09	39.72	42.28	373546
2021-07-20	42.98	44.69	42.24	44.15	454396
2021-07-21	44.06	47.99	44.06	47.99	650964
2021-07-22	47.44	48.29	46.60	46.89	652912
2021-07-23	48.20	49.41	47.19	48.70	639435
2021-07-26	48.62	48.87	47.06	47.83	804729
2021-07-27	45.44	48.14	43.63	44.26	817172
2021-07-28	44.50	46.70	44.40	46.49	744931
2021-07-29	46.75	47.49	46.67	47.38	451214
2021-07-30	46.89	47.89	46.13	46.78	435656
2021-08-02	46.94	46.94	45.10	45.46	627853
2021-08-03	45.97	46.05	44.08	46.03	389112
2021-08-04	45.29	46.30	44.61	44.86	307890
2021-08-05	44.82	45.37	44.30	44.81	262392
2021-08-06	45.49	45.97	44.72	45.70	440115
2021-08-09	45.70	47.61	45.17	46.20	380302
2021-08-10	46.17	46.38	44.59	45.02	380671
2021-08-11	45.19	45.19	43.90	45.03	294251
2021-08-12	45.03	45.35	43.95	45.34	376248
2021-08-13	45.42	45.87	44.69	45.06	322808
2021-08-16	44.58	45.04	43.99	44.10	233948
2021-08-17	44.00	44.25	42.78	43.50	349288
2021-08-18	43.25	44.22	43.09	43.16	241007
2021-08-19	42.37	43.53	41.76	42.95	533730
2021-08-20	43.06	43.59	42.60	42.96	501371
2021-08-23	43.40	45.40	43.21	44.86	525026
2021-08-24	45.09	46.84	44.90	46.84	302344
2021-08-25	47.18	48.33	46.56	47.08	505574
2021-08-26	46.82	47.85	46.44	47.58	293202
2021-08-27	47.60	49.00	47.16	48.13	511699
2021-08-30	48.38	48.38	46.36	47.09	310223
2021-08-31	47.00	47.01	46.11	46.60	248338
2021-09-01	47.08	47.08	44.78	45.14	329554
2021-09-02	45.58	46.69	45.07	46.41	294067
2021-09-03	46.41	46.56	45.54	46.35	224846
2021-09-07	46.10	46.10	44.52	45.36	357830
2021-09-08	45.21	45.72	44.59	45.58	632465
2021-09-09	45.48	46.70	45.15	46.24	317074
2021-09-10	46.57	46.57	44.58	45.60	360053
2021-09-13	45.85	46.78	45.00	46.46	373443
2021-09-14	46.76	46.85	45.25	46.10	384555
2021-09-15	45.85	48.16	45.31	48.16	446551
2021-09-16	48.03	48.78	46.86	48.65	443935
2021-09-17	48.89	51.27	47.45	48.25	1425661
2021-09-20	47.00	47.80	46.13	47.40	468688
2021-09-21	47.90	48.50	46.44	47.60	356031
2021-09-22	48.11	51.76	47.91	51.31	728996
2021-09-23	51.76	53.84	50.69	52.99	728958
2021-09-24	52.60	52.82	50.11	52.00	425986
2021-09-27	52.00	52.88	51.52	52.04	333800
2021-09-28	51.52	51.65	47.35	47.36	786922
2021-09-29	48.09	48.69	47.36	48.20	456946
2021-09-30	48.50	49.81	48.21	49.43	607426
2021-10-01	49.97	51.65	49.20	50.31	658578
2021-10-04	50.94	52.31	49.53	52.27	463476
2021-10-05	52.57	54.49	52.39	53.72	631563
2021-10-06	53.18	55.37	52.59	55.35	711582
2021-10-07	56.00	57.15	55.17	56.16	650845
2021-10-08	56.50	56.50	55.26	55.99	345894
2021-10-11	55.44	56.32	55.10	55.61	334773
2021-10-12	56.10	56.76	55.51	56.71	342983
2021-10-13	56.99	58.30	56.84	57.77	381187
2021-10-14	58.69	59.25	58.24	59.04	316503
2021-10-15	60.00	60.00	57.15	57.37	591858
2021-10-18	57.60	57.95	56.52	57.73	370944
2021-10-19	57.56	58.00	56.90	57.46	333371
2021-10-20	57.75	58.34	55.42	55.56	533873
2021-10-21	56.14	57.27	55.77	56.29	533643
2021-10-22	55.75	56.02	52.74	53.83	656145
2021-10-25	53.85	54.80	52.98	53.50	788582
2021-10-26	52.63	58.45	50.55	58.07	1158349
2021-10-27	58.20	61.09	58.15	58.76	968525
2021-10-28	58.76	60.80	58.24	60.78	582420
2021-10-29	60.05	63.39	60.05	62.59	585456
2021-11-01	62.60	66.16	62.60	65.62	786932
2021-11-02	67.75	72.85	67.21	69.36	1405100
2021-11-03	69.37	72.50	68.56	72.45	826645
2021-11-04	72.51	74.69	70.57	71.11	521672
2021-11-05	72.45	73.12	70.68	71.18	798123
2021-11-08	71.84	74.05	71.60	73.05	600217
2021-11-09	73.62	76.47	72.52	76.25	911071
2021-11-10	75.20	76.60	72.01	73.08	531300
2021-11-11	73.81	75.60	73.36	73.46	523831
2021-11-12	73.73	75.58	73.57	74.90	397935
2021-11-15	74.75	74.99	70.37	71.28	700258
2021-11-16	70.68	73.00	70.23	72.89	554635
2021-11-17	72.90	74.14	71.96	73.76	351136
2021-11-18	74.01	74.22	72.04	72.92	311095
2021-11-19	72.32	73.84	71.34	71.66	382906
2021-11-22	71.96	73.00	70.32	71.51	372779
2021-11-23	71.01	73.15	69.34	70.42	438080
2021-11-24	69.72	70.42	68.30	69.74	385143
2021-11-26	67.45	68.69	66.56	68.04	345951
2021-11-29	69.40	70.68	68.68	69.15	436987
2021-11-30	68.38	68.76	65.80	66.96	740477
2021-12-01	69.00	69.42	64.79	65.01	406261
2021-12-02	64.77	69.30	64.56	68.16	662349
2021-12-03	68.07	68.07	62.85	65.46	574462
2021-12-06	66.14	66.77	63.63	65.86	488472
2021-12-07	67.76	71.64	66.65	70.25	584392
2021-12-08	70.33	71.21	68.79	69.89	406270
2021-12-09	69.38	70.79	67.39	67.49	355822
2021-12-10	68.40	69.31	66.76	68.19	314884
2021-12-13	67.62	69.00	66.63	66.96	429530
2021-12-14	65.79	66.37	63.14	64.32	571979
2021-12-15	64.34	67.98	63.11	67.58	739597
2021-12-16	68.53	68.97	61.08	61.38	786257
2021-12-17	60.56	62.89	59.12	62.03	867090
2021-12-20	60.38	61.95	59.50	60.85	762547
2021-12-21	61.70	65.05	60.91	64.57	683869
2021-12-22	63.94	65.48	62.33	65.42	410014
2021-12-23	65.16	66.31	64.32	66.23	431753
2021-12-27	66.79	70.00	66.32	70.00	525488
2021-12-28	70.05	70.24	67.54	68.41	539539
2021-12-29	75.56	80.03	75.00	78.30	4143855
2021-12-30	78.09	79.89	77.54	78.70	1552987
2021-12-31	78.52	80.95	78.39	79.97	1658163
2022-01-03	79.49	80.63	76.83	77.70	10505004
2022-01-04	77.70	77.76	73.47	73.67	1975463
2022-01-05	72.68	74.82	69.69	69.73	806643
2022-01-06	68.81	70.59	66.05	66.25	1163001
2022-01-07	66.38	66.69	59.70	59.74	1069450
2022-01-10	58.89	59.68	56.09	57.56	1197578
2022-01-11	57.17	57.86	55.91	57.18	752878
2022-01-12	57.81	58.89	55.95	56.02	997429
2022-01-13	56.18	57.11	54.48	54.68	822095
2022-01-14	53.92	55.41	53.31	54.70	646389
2022-01-18	53.20	53.37	50.66	50.75	1051378
2022-01-19	51.51	52.23	48.59	48.68	970638
2022-01-20	49.70	49.92	45.91	46.11	828986
2022-01-21	45.52	46.72	43.21	43.39	1128470
2022-01-24	41.97	45.47	40.20	45.34	1418041
2022-01-25	43.80	44.46	42.43	42.63	996922
2022-01-26	43.92	45.32	41.00	41.03	1252141
2022-01-27	43.65	46.10	40.26	40.40	1406805
2022-01-28	41.25	46.90	41.08	46.80	1759604
2022-01-31	46.72	50.32	46.51	50.28	1458482
2022-02-01	50.71	52.51	49.23	52.06	862394
2022-02-02	52.51	53.10	49.51	50.38	552139
2022-02-03	49.67	51.07	49.14	49.34	460701
2022-02-04	48.89	50.98	48.41	50.15	433142
2022-02-07	49.89	51.57	49.52	49.94	363456
2022-02-08	50.31	53.49	50.27	53.16	546034
2022-02-09	53.23	54.72	53.23	54.64	432192
2022-02-10	53.21	57.96	53.11	55.96	922725
2022-02-11	55.19	57.40	53.24	53.70	616939
2022-02-14	52.79	54.67	51.76	53.26	567832
2022-02-15	54.09	57.39	53.84	57.20	498630
2022-02-16	56.35	57.57	55.25	57.25	428718
2022-02-17	56.60	56.88	53.55	54.09	440498
2022-02-18	54.09	55.50	53.34	53.54	560355
2022-02-22	52.74	54.09	51.33	52.40	443783
2022-02-23	53.41	54.75	51.61	51.66	618483
2022-02-24	46.88	51.95	46.14	51.92	1740803
2022-02-25	52.28	54.92	50.79	53.99	570872
2022-02-28	52.96	55.06	52.53	54.34	1206807
2022-03-01	54.00	54.63	51.47	52.01	756897
2022-03-02	52.34	54.68	51.79	54.59	785624
2022-03-03	54.67	55.66	50.39	50.89	643346
2022-03-04	50.44	50.78	47.50	48.52	1030913
2022-03-07	48.94	49.85	46.36	46.41	685453
2022-03-08	46.32	47.92	45.32	45.85	798085
2022-03-09	47.75	48.72	47.47	48.05	690322
2022-03-10	47.40	47.40	45.66	46.83	580303
2022-03-11	47.58	47.58	43.28	43.49	805823
2022-03-14	43.58	44.35	40.59	41.01	1373329
2022-03-15	41.34	42.25	40.59	42.20	668867
2022-03-16	43.15	45.06	43.00	44.95	992808
2022-03-17	44.69	46.02	44.14	45.53	893981
2022-03-18	45.96	47.15	45.30	46.78	1059965
2022-03-21	46.23	46.92	43.77	44.99	1067805
2022-03-22	44.99	46.34	44.48	45.66	940578
2022-03-23	45.13	45.24	42.95	42.99	571117
2022-03-24	43.00	43.48	42.43	43.00	699827
2022-03-25	43.11	43.55	41.64	42.61	419447
2022-03-28	42.44	42.79	40.78	41.83	502347
2022-03-29	42.55	44.28	42.51	43.70	486288
2022-03-30	43.16	43.70	41.40	41.49	375345
2022-03-31	41.74	43.75	41.71	42.91	1277683
2022-04-01	42.86	43.63	40.52	41.82	1011653
2022-04-04	42.00	42.96	41.27	42.38	389396
2022-04-05	42.34	42.62	40.69	40.81	533236
2022-04-06	40.00	40.15	36.50	37.80	1342085
2022-04-07	38.96	40.28	38.21	39.68	675811
2022-04-08	39.28	39.55	38.21	38.57	441917
2022-04-11	37.92	39.24	37.48	37.66	463973
2022-04-12	39.09	41.13	38.39	39.02	695568
2022-04-13	39.14	40.46	38.94	40.14	538042
2022-04-14	40.38	40.80	38.65	38.68	404543
2022-04-18	38.35	39.41	37.74	38.79	320153
2022-04-19	38.54	40.36	38.24	39.62	309385
2022-04-20	40.38	40.40	39.03	39.26	325657
2022-04-21	40.10	40.85	38.14	38.33	589462
2022-04-22	38.45	39.14	37.36	37.51	369631
2022-04-25	36.86	39.88	36.77	39.62	1069944
2022-04-26	40.80	42.87	38.09	38.09	1102448
2022-04-27	37.00	40.17	36.93	39.75	931350
2022-04-28	39.95	42.47	38.67	41.74	791803
2022-04-29	41.13	42.52	39.68	39.91	599076
2022-05-02	39.88	41.68	39.35	41.62	599226
2022-05-03	41.50	42.24	40.66	41.01	536408
2022-05-04	41.14	41.43	38.27	41.37	674142
2022-05-05	40.40	41.04	38.00	38.30	856564
2022-05-06	37.92	38.79	36.64	38.01	480270
2022-05-09	37.06	37.45	34.35	34.63	638383
2022-05-10	35.80	36.42	33.61	34.97	780910
2022-05-11	34.73	36.30	33.86	33.92	563659
2022-05-12	33.44	35.53	32.82	33.46	930150
2022-05-13	34.59	35.89	34.03	35.89	967869
2022-05-16	35.41	35.44	33.51	33.62	524950
2022-05-17	34.67	35.86	34.29	35.84	545651
2022-05-18	35.23	35.80	33.62	34.30	469124
2022-05-19	33.58	35.98	33.33	35.44	744654
2022-05-20	36.12	36.38	33.91	34.83	623032
2022-05-23	35.03	35.31	33.87	34.72	495340
2022-05-24	34.34	34.34	32.56	33.32	602041
2022-05-25	33.03	35.90	32.77	35.87	697477
2022-05-26	35.94	36.99	35.79	36.65	1019576
2022-05-27	37.24	38.23	37.09	37.81	517603
2022-05-31	37.80	37.91	36.51	36.94	509901
2022-06-01	37.43	37.79	35.75	37.36	406028
2022-06-02	37.68	40.15	37.68	39.78	403261
2022-06-03	38.75	39.55	37.90	38.21	318822
2022-06-06	38.85	39.37	37.36	37.75	221020
2022-06-07	37.22	38.76	37.22	38.69	260519
2022-06-08	38.42	39.13	37.93	38.35	254170
2022-06-09	37.98	38.23	36.79	36.86	289747
2022-06-10	35.80	36.74	35.11	35.68	339452
2022-06-13	34.25	35.03	33.19	33.37	576920
2022-06-14	33.63	34.20	33.03	33.89	312597
2022-06-15	34.48	35.45	33.77	34.75	463045
2022-06-16	33.87	33.92	31.59	32.32	628999
2022-06-17	32.59	34.04	32.55	33.00	864533
2022-06-21	33.91	34.36	33.15	34.32	503827
2022-06-22	33.71	35.59	33.71	35.45	705371
2022-06-23	35.71	36.31	35.33	36.00	435806
2022-06-24	36.38	37.07	36.01	36.14	702033
2022-06-27	36.53	36.95	35.66	36.37	376165
2022-06-28	36.66	37.03	34.93	34.96	279886
2022-06-29	34.97	34.97	34.00	34.95	434396
2022-06-30	34.36	34.75	33.19	34.14	356225
2022-07-01	33.79	35.00	33.18	34.96	387738
2022-07-05	34.07	35.70	33.85	34.49	1191934
2022-07-06	34.64	35.76	34.53	35.36	398341
2022-07-07	35.97	39.10	35.64	39.05	527487
2022-07-08	38.57	40.71	38.30	40.56	571250
2022-07-11	40.22	40.53	39.04	39.97	414686
2022-07-12	40.00	40.81	38.70	39.06	419651
2022-07-13	38.01	39.95	37.52	39.53	287851
2022-07-14	38.98	38.98	37.38	38.58	432916
2022-07-15	39.43	39.81	38.29	39.55	263145
2022-07-18	40.00	40.88	39.11	39.30	394115
2022-07-19	40.00	42.45	39.83	42.39	580386
2022-07-20	42.27	45.30	42.25	45.05	795099
2022-07-21	44.94	47.39	44.51	47.20	756495
2022-07-22	46.98	47.05	44.97	45.28	605800
2022-07-25	45.48	45.48	43.51	44.32	563753
2022-07-26	48.15	51.33	47.01	50.38	1885036
2022-07-27	52.12	55.16	51.45	55.08	1410481
2022-07-28	55.55	56.91	54.11	56.91	933024
2022-07-29	56.91	57.73	55.59	57.04	717968
2022-08-01	56.45	58.59	56.12	57.75	663224
2022-08-02	57.45	58.45	56.62	58.00	491516
2022-08-03	58.40	59.07	57.38	58.24	487044
2022-08-04	58.01	58.90	57.51	58.81	370502
2022-08-05	57.77	59.28	57.48	59.16	384631
2022-08-08	58.90	59.32	56.17	57.47	667612
2022-08-09	57.21	57.84	56.55	57.27	413451
2022-08-10	58.70	59.07	57.56	58.53	574295
2022-08-11	58.45	59.22	56.16	56.18	799095
2022-08-12	56.53	57.57	56.15	56.77	754403
2022-08-15	56.29	57.27	55.58	56.90	750432
2022-08-16	56.64	57.73	55.94	56.89	452600
2022-08-17	56.02	56.45	55.00	55.78	520733
2022-08-18	56.36	58.43	56.10	58.20	436351
2022-08-19	57.42	57.90	56.40	57.83	427984
2022-08-22	56.21	57.06	55.51	56.55	334405
2022-08-23	56.64	57.80	56.27	56.78	255620
2022-08-24	57.11	58.17	56.66	58.07	347565
2022-08-25	58.84	62.57	58.84	62.07	785332
2022-08-26	61.51	62.49	58.68	58.79	519725
2022-08-29	57.81	59.65	57.10	59.30	516256
2022-08-30	59.89	60.73	57.20	58.63	474894
2022-08-31	58.90	59.68	58.36	58.85	505662
2022-09-01	57.45	57.89	55.61	57.58	444366
2022-09-02	58.70	58.70	55.96	57.00	414991
2022-09-06	57.68	57.79	54.76	55.83	473187
2022-09-07	56.34	57.21	55.56	56.69	335803
2022-09-08	55.68	57.63	55.46	57.37	420936
2022-09-09	58.35	58.58	57.62	58.00	286458
2022-09-12	58.30	59.24	57.54	59.13	364692
2022-09-13	57.25	57.74	56.01	56.65	340740
2022-09-14	57.32	58.21	56.78	57.86	410303
2022-09-15	57.05	57.76	55.85	56.44	284587
2022-09-16	55.73	58.23	54.58	58.09	873120
2022-09-19	57.01	58.50	56.29	57.83	429436
2022-09-20	56.99	59.42	56.95	58.75	574779
2022-09-21	58.99	62.59	58.68	59.68	691712
2022-09-22	59.00	59.72	57.04	59.18	763914
2022-09-23	58.06	58.46	56.67	57.43	662621
2022-09-26	57.28	60.75	56.93	56.98	494022
2022-09-27	58.20	60.73	58.20	60.34	644545
2022-09-28	60.81	63.19	60.09	62.44	742383
2022-09-29	61.41	61.56	59.53	60.04	666501
2022-09-30	59.77	64.47	59.77	61.14	925965
2022-10-03	62.37	63.07	60.35	61.52	720818
2022-10-04	62.41	64.49	61.38	62.50	934029
2022-10-05	61.52	61.90	59.84	60.80	512873
2022-10-06	60.78	63.82	60.78	62.92	511860
2022-10-07	61.34	62.06	60.11	60.56	379952
2022-10-10	60.56	60.83	57.55	58.47	397963
2022-10-11	57.81	59.86	56.12	58.35	506891
2022-10-12	59.65	60.83	58.41	60.34	443058
2022-10-13	58.65	62.20	58.01	62.05	476569
2022-10-14	62.55	63.65	57.56	57.62	565270
2022-10-17	59.42	60.58	58.80	59.76	582865
2022-10-18	61.67	62.39	60.01	61.15	421706
2022-10-19	60.35	61.12	59.54	60.39	352984
2022-10-20	60.40	62.46	59.52	60.00	354794
2022-10-21	60.30	61.70	59.22	61.08	387509
2022-10-24	61.29	61.35	58.73	60.34	679543
2022-10-25	66.19	72.58	65.16	71.40	1892463
2022-10-26	71.88	75.46	71.72	73.69	1050039
2022-10-27	74.37	74.53	71.22	72.74	902159
2022-10-28	72.84	74.66	72.25	73.12	540576
2022-10-31	72.58	75.01	72.26	73.64	567374
2022-11-01	73.92	74.25	72.13	73.55	402990
2022-11-02	73.30	74.91	69.54	69.96	620902
2022-11-03	69.34	72.08	68.55	70.97	477154
2022-11-04	71.55	72.06	67.75	68.42	602391
2022-11-07	68.65	69.61	66.25	66.84	534122
2022-11-08	67.78	68.98	65.87	67.10	416676
2022-11-09	66.62	67.41	61.50	64.12	960350
2022-11-10	69.44	69.87	65.66	67.16	888298
2022-11-11	67.24	69.91	66.30	66.63	625626
2022-11-14	66.12	68.13	66.01	66.61	387509
2022-11-15	67.49	68.57	66.36	67.07	414046
2022-11-16	66.83	67.56	65.33	66.51	380261
2022-11-17	65.60	66.05	64.24	65.51	331692
2022-11-18	68.08	70.63	67.80	69.82	746057
2022-11-21	69.45	69.45	66.28	67.44	416269
2022-11-22	67.99	67.99	65.34	67.38	367520
2022-11-23	67.62	69.50	67.60	68.49	285478
2022-11-25	67.99	69.69	67.27	68.40	130425
2022-11-28	67.56	68.37	65.68	66.07	853466
2022-11-29	66.11	66.86	64.69	66.83	372005
2022-11-30	67.00	71.36	66.33	71.30	622855
2022-12-01	70.90	71.50	67.41	70.27	571065
2022-12-02	69.37	72.48	69.05	72.33	430847
2022-12-05	73.00	73.46	70.68	72.17	505060
2022-12-06	72.13	72.29	69.37	70.25	409506
2022-12-07	69.49	70.22	68.65	69.81	284559
2022-12-08	70.69	74.13	70.07	73.56	465149
2022-12-09	73.33	73.59	71.76	72.68	428356
2022-12-12	72.74	74.57	72.13	74.42	496025
2022-12-13	75.59	77.44	73.69	74.34	561843
2022-12-14	74.65	76.25	74.15	74.59	452306
2022-12-15	73.41	73.75	70.91	71.27	380722
2022-12-16	70.29	71.94	69.16	70.01	1024381
2022-12-19	69.95	69.95	67.24	67.67	427856
2022-12-20	67.51	68.71	66.51	68.45	389221
2022-12-21	69.06	69.22	67.96	68.48	347742
2022-12-22	68.41	68.81	66.84	67.61	322891
2022-12-23	67.10	67.96	66.05	67.47	196119
2022-12-27	67.79	68.01	66.69	67.07	234611
2022-12-28	66.99	68.21	65.83	66.18	314140
2022-12-29	67.26	69.18	67.08	68.66	252731
2022-12-30	67.83	68.61	67.30	68.43	264537
2023-01-03	69.48	69.88	67.13	68.25	384153
2023-01-04	69.34	69.96	66.41	66.70	312310
2023-01-05	66.00	66.36	64.63	64.84	334049
2023-01-06	65.67	69.78	64.73	69.45	410076
2023-01-09	69.81	71.59	69.22	69.33	354570
2023-01-10	68.94	70.00	68.41	69.28	226974
2023-01-11	69.75	69.75	56.40	59.85	3601944
2023-01-12	61.47	65.36	60.88	64.13	2044420
2023-01-13	63.16	65.03	63.16	64.28	602840
2023-01-17	64.01	64.85	61.90	62.21	601768
2023-01-18	63.23	63.36	59.52	59.55	922915
2023-01-19	59.20	59.55	57.31	57.36	752714
2023-01-20	57.90	57.90	55.10	56.99	1339646
2023-01-23	57.79	59.07	57.07	58.33	726035
2023-01-24	58.03	59.20	55.70	58.26	596204
2023-01-25	57.20	58.55	55.80	57.95	903228
2023-01-26	61.27	63.90	55.56	56.50	1763562
2023-01-27	56.35	56.43	50.73	51.10	3048593
2023-01-30	51.35	53.44	51.20	51.72	1426045
2023-01-31	51.60	53.32	51.60	52.64	846897
2023-02-01	52.43	54.17	51.56	53.78	680964
2023-02-02	54.59	55.90	53.74	54.81	995749
2023-02-03	53.75	54.91	52.40	52.48	1194223
2023-02-06	51.78	52.95	51.44	52.39	1160198
2023-02-07	52.08	52.36	49.63	51.24	1806871
2023-02-08	51.65	51.99	49.85	50.60	1105750
2023-02-09	51.11	51.75	50.47	51.55	1072997
2023-02-10	51.40	52.58	51.10	51.99	730475
2023-02-13	52.10	52.72	51.46	52.68	588010
2023-02-14	52.50	54.08	52.03	53.24	594024
2023-02-15	52.95	54.07	52.67	53.09	572091
2023-02-16	52.43	53.94	52.11	53.11	418300
2023-02-17	53.22	53.24	51.74	52.39	574195
2023-02-21	51.63	52.10	50.28	50.71	435636
2023-02-22	50.92	51.69	50.37	51.21	431939
2023-02-23	51.77	52.61	50.90	52.36	444654
2023-02-24	51.48	51.81	50.29	50.82	455957
2023-02-27	51.45	51.45	50.16	50.47	358449
2023-02-28	50.17	51.38	50.01	51.15	538620
2023-03-01	51.35	51.78	50.05	50.06	455394
2023-03-02	50.00	50.35	49.18	50.21	556712
2023-03-03	50.47	51.01	50.02	50.99	629599
2023-03-06	51.38	51.38	49.88	49.92	420158
2023-03-07	49.97	50.53	49.23	50.23	686496
2023-03-08	50.27	51.37	50.01	50.93	389532
2023-03-09	50.92	51.27	49.47	49.51	452347
2023-03-10	49.39	49.39	47.12	47.69	555314
2023-03-13	46.90	47.88	46.48	46.97	506543
2023-03-14	48.37	49.83	48.37	49.72	573622
2023-03-15	48.56	50.31	48.40	50.28	643700
2023-03-16	49.75	53.16	49.75	52.29	1010906
2023-03-17	52.34	52.36	50.21	51.33	657938
2023-03-20	51.53	52.63	51.27	51.82	439204
2023-03-21	52.42	53.36	52.07	52.98	444908
2023-03-22	52.53	53.00	50.76	50.84	356613
2023-03-23	51.36	52.83	50.87	51.32	354558
2023-03-24	51.03	52.05	50.46	51.83	382364
2023-03-27	52.11	52.60	51.59	52.25	297212
2023-03-28	52.00	52.04	51.10	51.82	242541
2023-03-29	52.48	52.72	51.86	52.14	236168
2023-03-30	52.76	53.18	52.01	52.08	350820
2023-03-31	52.36	53.94	52.36	53.59	468525
2023-04-03	53.17	54.10	51.95	53.31	555314
2023-04-04	53.34	55.78	52.77	55.63	820381
2023-04-05	55.26	56.05	54.90	55.84	557884
2023-04-06	55.24	55.66	54.34	55.66	485106
2023-04-10	55.32	56.47	55.31	56.00	429563
2023-04-11	54.00	54.63	52.46	53.14	882420
2023-04-12	53.57	53.57	50.51	50.60	826589
2023-04-13	51.12	51.86	50.86	51.39	820417
2023-04-14	51.38	51.55	49.88	50.24	460097
2023-04-17	50.26	50.57	48.98	50.31	1079180
2023-04-18	50.76	50.76	48.57	48.70	1324810
2023-04-19	48.04	48.74	47.10	48.47	1466977
2023-04-20	53.50	53.50	46.13	47.19	3544368
2023-04-21	47.36	48.13	45.40	48.02	1709297
2023-04-24	48.06	48.75	47.64	48.61	725804
2023-04-25	48.00	48.01	45.48	45.73	711582
2023-04-26	45.73	46.18	44.34	44.68	1028615
2023-04-27	45.04	45.30	44.19	45.11	601833
2023-04-28	45.00	45.78	44.67	45.70	461294
2023-05-01	45.68	46.25	45.17	45.82	320239
2023-05-02	45.41	45.54	43.82	43.98	646362
2023-05-03	43.99	44.68	42.86	43.15	867194
2023-05-04	42.75	43.94	42.75	43.04	552512
2023-05-05	43.02	43.82	42.68	42.73	870131
2023-05-08	42.78	43.16	41.98	42.62	446091
2023-05-09	42.31	43.23	41.99	42.95	615543
2023-05-10	43.56	43.57	42.74	43.06	326783
2023-05-11	42.75	42.90	41.74	42.79	515608
2023-05-12	43.08	43.27	42.64	43.20	461848
2023-05-15	43.95	45.00	43.46	44.51	797294
2023-05-16	44.24	45.39	43.79	45.05	912880
2023-05-17	45.31	46.06	44.91	45.93	476974
2023-05-18	45.70	47.22	45.48	46.95	554797
2023-05-19	47.15	47.16	45.67	45.96	479967
2023-05-22	45.96	46.69	45.68	46.27	251748
2023-05-23	45.67	46.38	45.06	45.10	361848
2023-05-24	44.97	45.18	44.40	44.69	382257
2023-05-25	45.38	45.38	43.80	44.26	384696
2023-05-26	44.19	45.75	44.13	45.26	373482
2023-05-30	45.65	46.25	45.28	45.68	320923
2023-05-31	45.20	46.84	45.00	46.61	1335371
2023-06-01	46.49	47.77	46.06	47.03	640990
2023-06-02	47.67	51.23	47.09	51.08	1246062
2023-06-05	49.96	50.42	48.98	49.30	870964
2023-06-06	49.23	50.22	48.42	50.17	601935
2023-06-07	50.33	53.12	50.33	50.76	1228682
2023-06-08	50.15	51.70	49.53	51.19	724506
2023-06-09	51.23	51.67	50.77	51.56	500323
2023-06-12	51.74	53.43	51.25	53.23	471060
2023-06-13	53.72	53.90	52.47	52.79	449265
2023-06-14	52.68	53.46	51.58	52.06	309347
2023-06-15	51.66	52.89	51.42	51.92	469320
2023-06-16	52.52	52.52	50.23	50.77	964903
2023-06-20	50.22	50.81	49.99	50.38	404291
2023-06-21	49.80	49.87	48.82	49.47	399007
2023-06-22	49.43	49.43	48.14	48.99	348092
2023-06-23	48.23	48.72	47.88	48.58	1315980
2023-06-26	48.21	49.17	47.54	47.73	324946
2023-06-27	47.90	48.94	47.59	48.55	424803
2023-06-28	48.64	49.18	47.89	48.92	451445
2023-06-29	49.21	50.54	49.21	50.50	442401
2023-06-30	50.88	50.92	49.88	49.91	512958
2023-07-03	49.55	50.03	49.04	49.58	197016
2023-07-05	49.14	50.08	48.98	49.74	354993
2023-07-06	49.19	49.24	47.67	47.90	298370
2023-07-07	47.97	49.57	47.91	49.17	338127
2023-07-10	48.61	50.23	48.61	49.58	323705
2023-07-11	49.60	49.92	48.57	49.86	393176
2023-07-12	50.71	50.82	49.43	49.77	442439
2023-07-13	49.97	51.74	49.64	50.89	450775
2023-07-14	50.00	50.21	48.77	49.61	488077
2023-07-17	49.65	50.28	49.04	49.31	561243
2023-07-18	49.69	49.94	48.51	49.28	623312
2023-07-19	49.76	49.99	47.90	48.99	1065608
2023-07-20	50.15	50.87	46.68	47.57	1952567
2023-07-21	47.85	48.93	46.24	46.38	1257007
2023-07-24	46.62	47.87	46.21	46.55	816528
2023-07-25	46.59	47.71	46.18	47.59	668947
2023-07-26	47.51	47.55	46.50	46.91	631430
2023-07-27	46.92	47.40	45.38	45.57	977214
2023-07-28	45.68	46.04	43.91	44.16	836477
2023-07-31	44.10	45.13	43.90	45.11	1102039
2023-08-01	45.16	45.29	43.43	44.18	1006413
2023-08-02	43.60	43.78	42.84	43.04	1063771
2023-08-03	43.00	43.16	42.30	42.59	539367
2023-08-04	42.53	44.12	42.46	43.29	741219
2023-08-07	42.43	42.43	40.96	41.18	1090603
2023-08-08	40.91	41.90	40.16	41.80	1086881
2023-08-09	41.64	41.91	40.78	41.66	501062
2023-08-10	41.84	42.40	40.85	41.18	407981
2023-08-11	40.88	41.29	40.50	41.05	352396
2023-08-14	40.75	41.39	40.62	41.15	311680
2023-08-15	40.60	41.11	40.49	41.00	436667
2023-08-16	40.86	41.44	40.64	40.98	457096
2023-08-17	41.03	41.29	39.88	40.13	411892
2023-08-18	39.61	41.03	39.61	40.68	589849
2023-08-21	40.50	40.66	39.76	40.13	340206
2023-08-22	40.67	40.96	40.24	40.69	298767
2023-08-23	40.73	42.64	40.66	42.40	707877
2023-08-24	42.52	42.61	40.42	40.57	587619
2023-08-25	41.08	42.37	41.08	42.10	658778
2023-08-28	42.10	42.91	41.41	42.36	508257
2023-08-29	42.50	43.91	42.50	43.63	505079
2023-08-30	43.33	45.39	43.20	45.01	646107
2023-08-31	45.34	47.07	45.34	46.51	1047694
2023-09-01	46.68	47.32	46.39	46.98	561152
2023-09-05	46.74	47.73	46.62	47.62	721292
2023-09-06	47.62	48.53	47.19	47.95	557745
2023-09-07	47.66	47.93	46.20	46.42	578198
2023-09-08	46.39	46.72	45.71	46.29	442848
2023-09-11	46.57	47.21	45.82	46.35	647208
2023-09-12	46.34	46.80	45.85	45.99	376698
2023-09-13	46.00	46.42	45.64	46.30	431712
2023-09-14	46.85	46.99	46.37	46.74	339008
2023-09-15	46.71	46.71	45.91	46.45	619160
2023-09-18	46.48	46.67	45.95	46.15	481876
2023-09-19	46.23	46.49	45.89	46.12	376563
2023-09-20	46.30	46.87	45.70	45.73	322624
2023-09-21	45.27	45.39	44.14	44.72	444680
2023-09-22	44.93	45.48	44.61	45.34	479098
2023-09-25	45.07	45.88	45.07	45.40	289891
2023-09-26	45.22	45.60	44.54	44.56	397465
2023-09-27	44.79	45.12	44.13	44.49	329437
2023-09-28	44.53	45.56	44.39	45.51	357727
2023-09-29	45.95	47.15	45.80	45.84	406874
2023-10-02	45.49	46.05	45.08	45.66	355886
2023-10-03	45.32	45.69	43.94	44.39	387069
2023-10-04	44.42	44.81	43.82	44.22	387770
2023-10-05	43.85	44.10	42.20	42.49	584353
2023-10-06	42.23	43.59	41.59	43.48	444163
2023-10-09	42.88	44.89	42.60	44.69	530820
2023-10-10	44.78	45.77	44.45	45.44	764977
2023-10-11	45.72	46.29	45.09	45.45	1323682
2023-10-12	45.78	45.78	43.68	44.30	472471
2023-10-13	44.34	44.58	43.31	43.34	460529
2023-10-16	44.25	45.99	43.72	45.91	467317
2023-10-17	45.08	45.53	44.10	45.45	633625
2023-10-18	44.99	45.06	43.62	43.62	502117
2023-10-19	43.74	45.21	43.65	43.94	724984
2023-10-20	43.99	43.99	42.73	43.26	607220
2023-10-23	43.02	43.93	42.31	42.58	759750
2023-10-24	38.57	39.56	32.47	34.80	5420569
2023-10-25	34.77	35.44	32.43	33.29	2147136
2023-10-26	33.41	34.32	32.87	33.86	1142906
2023-10-27	34.12	34.12	32.38	32.71	1220105
2023-10-30	33.01	33.22	31.95	32.96	920465
2023-10-31	32.75	33.48	32.70	33.12	1111455
2023-11-01	33.11	34.50	32.86	34.00	977337
2023-11-02	34.52	34.78	33.46	33.59	1036436
2023-11-03	34.42	36.07	34.12	35.59	1554147
2023-11-06	35.46	36.21	35.12	35.59	734656
2023-11-07	34.97	35.43	34.77	35.23	797452
2023-11-08	35.40	36.10	35.15	35.92	769588
2023-11-09	36.16	36.16	33.63	34.09	1142435
2023-11-10	34.08	35.41	33.62	35.15	938723
2023-11-13	34.61	34.95	34.07	34.83	468904
2023-11-14	36.34	37.83	35.98	37.70	737227
2023-11-15	37.75	39.00	37.51	38.14	902598
2023-11-16	37.70	38.08	36.32	36.85	1100748
2023-11-17	37.76	38.66	37.63	38.19	738738
2023-11-20	38.08	38.87	37.61	38.67	532375
2023-11-21	38.24	38.47	37.43	37.84	565340
2023-11-22	38.25	38.69	37.84	37.92	497423
2023-11-24	37.76	38.28	37.59	38.08	183941
2023-11-27	37.89	38.22	37.49	37.80	425839
2023-11-28	37.66	38.28	37.29	38.22	413181
2023-11-29	38.95	39.37	38.31	38.68	446738
2023-11-30	38.85	38.85	37.91	38.59	587148
2023-12-01	38.53	39.70	38.48	39.58	631409
2023-12-04	39.37	40.30	38.82	38.83	781294
2023-12-05	38.65	39.67	38.35	39.44	702330
2023-12-06	39.82	41.21	39.60	40.40	729729
2023-12-07	40.41	40.90	40.12	40.73	457400
2023-12-08	40.71	42.14	40.56	41.90	522698
2023-12-11	41.87	42.19	41.29	41.68	409872
2023-12-12	41.75	41.79	40.99	41.27	746918
2023-12-13	41.35	42.56	40.28	41.95	1106041
2023-12-14	43.07	43.79	42.04	43.39	857251
2023-12-15	43.68	43.77	42.72	42.93	1169436
2023-12-18	43.03	43.49	42.54	42.74	308120
2023-12-19	43.05	43.70	42.12	42.29	637102
2023-12-20	42.33	43.03	41.89	42.25	726639
2023-12-21	42.64	43.37	42.54	43.01	490915
2023-12-22	43.29	43.81	42.37	42.76	275710
2023-12-26	42.93	43.63	42.73	43.40	208161
2023-12-27	43.56	43.63	43.11	43.35	227779
2023-12-28	43.44	43.95	43.23	43.91	293067
2023-12-29	43.78	44.18	43.31	43.69	339828
2024-01-02	43.16	44.37	42.65	43.95	532284
2024-01-03	44.30	45.00	43.55	44.25	643349
2024-01-04	43.75	44.59	43.74	44.33	469881
2024-01-05	44.01	44.59	42.63	43.20	676788
2024-01-08	43.31	44.66	43.15	44.14	622451
2024-01-09	43.66	44.65	43.07	43.30	686968
2024-01-10	43.19	43.73	41.97	43.67	653909
2024-01-11	43.59	43.59	42.22	42.62	557004
2024-01-12	43.04	43.65	42.32	42.35	344940
2024-01-16	41.66	42.93	41.28	42.85	386474
2024-01-17	42.32	42.94	42.09	42.77	339224
2024-01-18	43.12	43.40	42.12	43.31	361680
2024-01-19	43.40	43.84	42.51	43.45	368020
2024-01-22	43.45	44.68	43.45	44.53	563382
2024-01-23	44.99	45.15	44.10	44.29	357939
2024-01-24	44.94	45.09	43.92	43.93	394904
2024-01-25	44.47	44.82	43.66	44.02	680458
2024-01-26	44.34	44.54	42.92	42.95	729946
2024-01-29	42.51	44.36	42.09	44.35	1550263
2024-01-30	33.49	33.59	31.64	32.95	7898833
2024-01-31	32.64	34.78	32.53	33.18	2332409
2024-02-01	33.84	35.00	33.46	34.67	1377459
2024-02-02	34.21	35.15	34.03	34.77	770781
2024-02-05	34.42	34.61	33.92	34.22	913171
2024-02-06	34.24	34.87	33.79	33.99	742369
2024-02-07	34.28	34.28	33.60	33.89	579515
2024-02-08	33.76	34.70	33.53	34.26	670506
2024-02-09	34.36	34.92	34.35	34.64	516905
2024-02-12	34.80	35.46	34.80	35.13	511222
2024-02-13	34.07	34.44	32.97	33.04	906003
2024-02-14	33.53	34.80	33.12	34.68	906797
2024-02-15	34.91	35.14	34.10	34.82	549559
2024-02-16	34.47	34.99	33.90	33.92	717883
2024-02-20	33.18	33.60	33.00	33.04	581495
2024-02-21	32.91	33.81	32.73	33.81	712910
2024-02-22	34.00	34.46	33.56	34.37	402691
2024-02-23	34.38	35.09	34.19	34.50	421282
2024-02-26	34.42	35.04	34.29	34.52	412605
2024-02-27	34.74	34.98	34.32	34.65	515168
2024-02-28	34.41	34.95	34.04	34.86	442122
2024-02-29	35.37	35.39	34.58	34.87	891323
2024-03-01	34.89	36.60	34.79	36.41	750760
2024-03-04	37.13	37.26	36.36	36.56	1405748
2024-03-05	36.22	36.65	35.82	36.29	719141
2024-03-06	37.01	38.07	36.72	37.33	1092895
2024-03-07	37.79	37.79	36.38	36.51	869544
2024-03-08	36.81	37.19	35.70	35.70	890562
2024-03-11	35.42	35.97	35.15	35.23	679955
2024-03-12	35.26	35.71	34.68	34.73	809468
2024-03-13	34.41	35.09	34.01	34.07	828398
2024-03-14	33.90	34.23	33.06	33.63	1031460
2024-03-15	33.84	34.30	33.59	34.01	11724105
2024-03-18	33.85	34.20	33.50	33.89	1425470
2024-03-19	33.82	34.57	33.70	34.21	716912
2024-03-20	33.80	34.37	33.80	34.04	1055229
2024-03-21	34.20	34.81	34.00	34.08	653678
2024-03-22	33.92	34.29	33.20	33.34	832721
2024-03-25	33.38	33.53	32.82	33.02	666881
2024-03-26	33.22	33.24	32.58	32.64	570917
2024-03-27	32.87	33.65	32.76	33.50	592167
2024-03-28	33.41	33.68	33.14	33.16	723897
2024-04-01	33.27	33.32	32.28	32.43	1069873
2024-04-02	32.00	32.13	31.31	32.03	1116983
2024-04-03	32.25	32.25	31.72	32.09	616749
2024-04-04	32.21	32.47	31.19	31.25	543641
2024-04-05	31.10	31.25	30.78	31.12	732674
2024-04-08	31.36	31.90	31.19	31.79	568883
2024-04-09	31.98	32.58	31.82	32.54	486245
2024-04-10	31.69	32.02	31.18	31.62	646462
2024-04-11	31.90	32.01	31.49	31.54	629810
2024-04-12	31.13	31.18	30.22	30.29	764087
2024-04-15	30.38	30.38	29.41	29.42	1311103
2024-04-16	29.41	29.64	29.08	29.37	1282314
2024-04-17	29.87	30.25	29.18	29.18	650745
2024-04-18	29.13	29.82	28.95	29.44	768311
2024-04-19	29.41	29.78	29.09	29.28	794300
2024-04-22	29.40	29.72	29.01	29.56	1444548
2024-04-23	26.80	29.89	26.76	28.03	2466598
2024-04-24	27.84	28.35	27.58	28.25	1191858
2024-04-25	27.39	28.28	27.20	28.23	1309784
2024-04-26	28.42	28.86	28.22	28.40	604549
2024-04-29	28.72	28.86	27.85	28.05	576835
2024-04-30	27.90	28.29	27.73	27.73	931487
2024-05-01	27.70	28.34	27.60	27.88	655557
2024-05-02	28.27	28.98	27.76	28.92	678009
2024-05-03	29.51	29.99	29.32	29.56	599919
2024-05-06	29.73	30.12	29.73	29.78	593485
2024-05-07	29.78	30.51	29.73	30.10	556797
2024-05-08	29.91	30.60	29.88	30.50	630093
2024-05-09	30.44	30.71	29.97	30.07	443134
2024-05-10	30.21	30.69	30.00	30.63	420214
2024-05-13	30.75	31.17	30.49	30.52	568310
2024-05-14	31.10	31.59	30.65	31.40	507819
2024-05-15	31.67	31.67	31.07	31.41	447497
2024-05-16	31.35	31.61	31.04	31.19	441467
2024-05-17	31.37	31.51	30.97	31.38	407084
2024-05-20	31.33	31.51	31.08	31.33	619406
2024-05-21	31.17	31.54	31.16	31.42	360763
2024-05-22	31.53	32.84	31.45	32.53	642558
2024-05-23	32.56	32.72	32.04	32.65	699811
2024-05-24	32.89	33.25	32.58	32.75	445631
2024-05-28	32.99	34.32	32.78	33.94	796811
2024-05-29	33.49	33.67	33.07	33.40	778872
2024-05-30	33.62	35.23	33.55	35.18	1092354
2024-05-31	35.50	36.31	35.41	35.70	1642295
2024-06-03	35.43	36.21	35.43	35.73	812606
2024-06-04	35.49	35.86	35.38	35.49	464509
2024-06-05	35.76	36.18	35.33	35.50	765147
2024-06-06	35.50	35.84	35.22	35.72	412702
2024-06-07	35.32	35.87	35.13	35.44	506319
2024-06-10	34.99	36.05	34.70	35.87	569731
2024-06-11	35.76	36.56	35.48	36.37	429687
2024-06-12	37.32	37.32	36.27	36.29	451042
2024-06-13	36.33	36.56	35.60	35.66	420922
2024-06-14	35.60	35.85	35.15	35.56	406762
2024-06-17	35.63	35.90	35.16	35.24	399994
2024-06-18	35.01	35.50	34.77	34.94	421557
2024-06-20	34.73	35.17	34.60	34.82	394254
2024-06-21	34.92	35.42	34.83	35.00	1159444
2024-06-24	35.17	35.91	35.05	35.68	624918
2024-06-25	35.58	35.70	35.15	35.57	418398
2024-06-26	35.38	35.46	34.03	34.57	586917
2024-06-27	34.67	35.41	34.33	35.39	564624
2024-06-28	35.83	36.12	35.17	35.43	1349770
2024-07-01	35.41	35.73	34.56	34.85	470684
2024-07-02	34.87	34.87	34.13	34.20	451091
2024-07-03	34.52	34.52	33.96	34.45	296813
2024-07-05	34.41	34.61	34.06	34.41	298626
2024-07-08	34.74	35.13	34.44	34.45	399714
2024-07-09	34.37	34.61	33.62	33.63	432158
2024-07-10	33.88	33.88	33.34	33.78	434109
2024-07-11	34.42	34.44	33.65	33.83	611899
2024-07-12	34.31	35.22	34.15	34.79	989944
2024-07-15	35.01	36.09	34.75	36.01	762469
2024-07-16	36.50	36.73	35.95	36.58	755857
2024-07-17	36.16	37.43	36.13	36.88	885720
2024-07-18	36.69	37.30	36.00	36.10	606486
2024-07-19	36.11	36.68	35.95	36.37	581327
2024-07-22	36.58	37.50	35.84	37.39	1383907
2024-07-23	37.16	37.58	34.84	35.04	1574626
2024-07-24	35.11	35.47	33.99	34.63	831499
2024-07-25	34.73	35.47	34.41	34.69	695063
2024-07-26	35.29	36.80	34.96	36.68	777566
2024-07-29	37.06	39.80	36.95	39.78	1086317
2024-07-30	39.82	41.05	39.13	40.90	1181363
2024-07-31	41.05	41.97	40.67	41.13	837860
2024-08-01	41.08	41.12	38.15	38.95	792329
2024-08-02	37.81	38.26	37.13	37.53	761230
2024-08-05	35.70	37.43	35.01	36.13	700634
2024-08-06	35.94	37.19	35.67	37.12	643522
2024-08-07	37.73	37.86	36.75	36.88	390308
2024-08-08	37.32	37.86	36.71	37.68	360048
2024-08-09	37.73	37.88	36.84	37.59	263557
2024-08-12	37.75	37.78	36.52	37.02	343464
2024-08-13	37.20	37.51	36.82	37.46	421881
2024-08-14	37.37	37.69	37.02	37.06	384493
2024-08-15	37.80	38.02	36.25	36.90	1031707
2024-08-16	36.80	37.69	36.56	37.44	560868
2024-08-19	37.46	37.86	36.96	37.06	361400
2024-08-20	37.03	37.74	36.85	37.67	364388
2024-08-21	37.83	37.85	37.15	37.15	436908
2024-08-22	37.11	37.36	36.35	36.36	289837
2024-08-23	36.53	37.65	36.30	37.54	442050
2024-08-26	37.80	38.16	37.22	37.70	468707
2024-08-27	37.39	37.56	36.68	36.82	266923
2024-08-28	36.78	37.31	36.55	36.83	496140
2024-08-29	37.07	37.99	36.73	37.78	381082
2024-08-30	37.93	37.97	37.07	37.24	437648
2024-09-03	37.09	37.75	36.74	36.95	465762
2024-09-04	37.09	37.38	36.38	36.95	356150
2024-09-05	37.04	37.47	36.48	36.87	224790
2024-09-06	36.80	36.80	34.48	34.48	472959
2024-09-09	34.42	35.08	34.31	34.39	371749
2024-09-10	34.31	34.79	34.11	34.75	353823
2024-09-11	34.62	35.22	34.19	35.13	476092
2024-09-12	35.33	35.47	34.95	35.31	582834
2024-09-13	35.92	36.44	35.73	36.03	270322
2024-09-16	35.97	36.40	35.65	36.07	315984
2024-09-17	36.44	37.78	36.42	37.31	449583
2024-09-18	37.29	37.56	36.15	36.22	658850
2024-09-19	37.15	38.90	36.85	38.65	916759
2024-09-20	38.54	39.13	38.00	39.10	1219739
2024-09-23	39.38	39.67	38.44	38.84	555889
2024-09-24	38.95	39.63	38.55	39.31	460535
2024-09-25	39.22	39.29	38.53	38.69	280757
2024-09-26	39.19	39.38	38.50	38.71	277693
2024-09-27	39.00	39.09	38.13	38.46	355737
2024-09-30	38.17	38.98	38.17	38.79	411999
2024-10-01	38.77	38.77	37.82	37.93	283280
2024-10-02	37.64	38.34	37.64	38.17	291148
2024-10-03	37.74	38.13	37.09	37.20	286348
2024-10-04	37.92	37.92	37.34	37.73	244824
2024-10-07	37.54	37.54	36.53	37.07	344476
2024-10-08	37.13	37.35	36.74	37.09	275682
2024-10-09	37.09	37.50	36.72	37.20	568914
2024-10-10	36.81	37.05	36.30	36.77	454919
2024-10-11	36.77	38.29	36.77	38.22	338333
2024-10-14	38.15	38.37	37.87	38.20	358258
2024-10-15	38.19	39.11	38.00	38.99	332204
2024-10-16	39.39	39.67	39.16	39.29	359673
2024-10-17	39.59	39.94	39.05	39.90	339449
2024-10-18	40.00	40.15	38.89	39.12	345197
2024-10-21	39.26	39.38	38.16	38.63	321482
2024-10-22	38.36	38.60	37.96	37.98	207375
2024-10-23	37.94	38.24	36.95	37.05	260551
2024-10-24	37.33	37.91	37.21	37.90	364840
2024-10-25	38.21	38.99	37.84	38.02	507352
2024-10-28	38.46	39.65	38.41	39.47	922058
2024-10-29	39.10	40.41	36.89	37.74	1115520
2024-10-30	37.31	38.07	36.12	36.25	681947
2024-10-31	36.20	36.55	35.34	35.38	583202
2024-11-01	35.83	36.64	35.16	35.50	423972
2024-11-04	35.49	36.08	34.75	35.14	681243
2024-11-05	35.28	36.35	34.62	36.01	573824
2024-11-06	37.77	38.07	33.94	34.53	1172546
2024-11-07	34.40	34.87	32.77	34.08	1135262
2024-11-08	34.00	34.05	33.28	33.54	809711
2024-11-11	33.67	34.13	33.15	33.27	707937
2024-11-12	33.16	33.76	32.41	32.50	788927
2024-11-13	32.30	32.40	30.76	30.82	1327025
2024-11-14	31.08	31.08	29.91	30.13	1983484
2024-11-15	30.19	30.63	28.85	29.31	1171633
2024-11-18	29.37	29.72	28.70	29.03	1373948
2024-11-19	28.95	32.43	28.90	32.35	4690943
2024-11-20	32.06	32.12	30.02	30.42	1315353
2024-11-21	30.66	32.22	30.10	32.12	1097394
2024-11-22	32.27	33.38	32.00	33.23	749775
2024-11-25	33.55	34.13	33.37	33.75	768372
2024-11-26	33.39	33.44	32.22	32.28	1157195
2024-11-27	32.55	32.86	31.75	32.13	662059
2024-11-29	32.51	32.69	32.24	32.53	407327
2024-12-02	32.33	33.25	32.14	33.02	473915
2024-12-03	32.83	33.66	32.82	33.50	368836
2024-12-04	33.83	34.16	33.43	33.71	504819
2024-12-05	33.59	33.99	32.39	32.77	559436
2024-12-06	33.26	34.32	32.90	34.06	588746
2024-12-09	34.48	35.63	34.21	34.97	486192
2024-12-10	34.87	35.21	34.48	34.77	481587
2024-12-11	34.92	35.54	34.61	35.27	481983
2024-12-12	35.37	36.14	35.30	35.40	454288
2024-12-13	35.61	36.00	34.69	35.11	628110
2024-12-16	34.94	36.55	34.94	36.03	659345
2024-12-17	35.90	36.16	34.55	35.49	754095
2024-12-18	35.74	36.37	34.20	34.48	616364
2024-12-19	34.59	34.92	34.30	34.67	512133
2024-12-20	34.01	36.02	34.01	35.36	1159000
2024-12-23	35.28	35.46	34.66	34.98	298531
2024-12-24	34.92	35.37	34.61	35.29	107333
2024-12-26	35.16	35.68	34.88	35.63	202867
2024-12-27	35.25	35.45	34.33	34.95	271881
2024-12-30	34.44	35.09	34.13	34.89	375659
2024-12-31	35.21	35.35	34.44	34.87	403444
2025-01-02	35.38	35.41	33.74	33.90	507582
2025-01-03	34.07	36.00	34.07	35.74	780311
2025-01-06	36.18	36.82	35.79	36.63	538337
2025-01-07	36.88	36.88	35.71	36.32	377621
2025-01-08	36.01	38.66	35.70	38.17	742256
2025-01-10	37.30	37.41	36.04	36.31	430669
2025-01-13	35.69	36.44	35.31	36.31	359306
2025-01-14	36.63	37.35	36.31	36.92	378162
2025-01-15	37.66	38.03	37.32	37.52	231501
2025-01-16	37.39	38.23	37.09	37.97	297541
2025-01-17	38.57	38.57	37.47	37.91	233441
2025-01-21	38.23	38.54	37.79	37.92	410886
2025-01-22	38.12	40.00	37.89	38.80	598539
2025-01-23	38.32	39.99	38.24	39.55	604902
2025-01-24	39.38	39.87	38.91	39.08	611609
2025-01-27	38.34	38.34	36.77	36.96	639635
2025-01-28	37.27	37.93	36.78	37.26	547931
2025-01-29	37.20	38.20	36.54	36.87	1263431
2025-01-30	40.00	41.86	38.74	40.18	1660033
2025-01-31	40.88	41.21	39.35	39.68	1190001
2025-02-03	38.67	39.80	38.51	39.58	1127288
2025-02-04	39.61	40.75	39.48	40.75	634365
2025-02-05	41.24	42.20	40.85	42.17	727991
2025-02-06	42.29	42.50	41.29	41.73	398724
2025-02-07	41.82	42.04	41.06	41.09	545321
2025-02-10	41.19	41.92	40.72	41.67	1238770
2025-02-11	41.08	41.89	40.83	41.71	1080423
2025-02-12	40.77	41.12	40.26	40.67	690560
2025-02-13	41.24	41.24	40.15	40.70	457416
2025-02-14	40.72	40.95	39.61	39.84	399949
2025-02-18	39.83	40.44	39.42	39.63	521251
2025-02-19	39.21	40.05	39.00	39.94	519145
2025-02-20	39.89	40.01	39.18	39.72	691449
2025-02-21	40.18	40.50	38.56	38.73	358685
2025-02-24	38.96	39.03	37.95	38.10	339225
2025-02-25	38.22	38.35	37.49	37.81	431473
2025-02-26	38.09	38.66	38.00	38.18	356649
2025-02-27	38.57	38.57	37.10	37.13	394687
2025-02-28	37.00	37.06	35.73	37.02	576240
2025-03-03	36.77	37.23	35.48	35.89	419880
2025-03-04	35.30	35.97	34.80	35.03	934882
2025-03-05	34.97	34.98	33.90	34.91	914030
2025-03-06	34.06	34.51	32.60	32.90	794467
2025-03-07	32.82	32.98	31.40	31.91	909192
2025-03-10	31.06	31.44	28.61	29.40	1317605
2025-03-11	29.28	32.08	29.28	31.47	1149684
2025-03-12	31.85	32.46	31.17	32.45	977783
2025-03-13	32.18	32.72	31.05	31.86	1007665
2025-03-14	32.46	33.47	32.16	33.34	707718
2025-03-17	33.11	33.65	32.94	33.39	639246
2025-03-18	33.18	34.70	33.12	34.35	1310235
2025-03-19	34.22	35.27	34.06	34.83	927694
2025-03-20	34.28	36.26	34.11	35.69	962810
2025-03-21	35.19	36.12	35.19	35.86	1185603
2025-03-24	36.58	37.62	36.49	37.34	862268
2025-03-25	36.97	37.62	36.66	36.84	603529
2025-03-26	36.95	36.95	36.23	36.27	394646
2025-03-27	36.09	36.09	35.46	35.90	530775
2025-03-28	35.76	35.86	34.75	35.04	609501
2025-03-31	34.23	35.56	34.13	35.44	559529
2025-04-01	35.23	35.71	34.39	35.16	658811
2025-04-02	34.40	35.86	34.40	35.27	470494
2025-04-03	33.08	33.61	32.02	32.39	796609
2025-04-04	30.98	31.92	30.11	31.48	832823
2025-04-07	29.50	33.23	29.50	31.64	1231987
2025-04-08	32.83	33.50	30.67	31.25	1032766
2025-04-09	31.26	35.74	31.16	34.82	962607
2025-04-10	34.10	34.10	32.58	33.38	473456
2025-04-11	33.49	33.79	32.69	33.64	430336
2025-04-14	34.30	34.64	32.91	33.95	705259
2025-04-15	34.04	34.82	33.97	34.44	719684
2025-04-16	33.87	34.45	33.34	33.79	604218
2025-04-17	34.25	34.31	32.85	33.84	1065566
2025-04-21	33.16	33.81	32.55	33.25	1890455
2025-04-22	37.50	38.32	35.70	37.61	3551650
2025-04-23	38.58	39.28	36.25	36.92	2344292
2025-04-24	37.07	37.07	36.91	37.00	6474

Explore More About CALX

Coins representing dividend payouts and trends

CALX Dividend History

Discover Calix 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

CALX Stock Split History

Discover Calix 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

CALX Historical Prices

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

Web Analytics