Warning: Constant MY_IP_ADDRESS already defined in /home/u613205425/domains/symbolsurfing.com/public_html/config/credentials.php on line 3
Centerra Gold Inc. (CGAU) Historical Prices: Free Download & Interactive Data Table 2025

CGAU Historical Prices

Summary

Key Stock Metrics

5.41

(April 7, 2025)

52-Week Low

9.43

(September 12, 2025)

52-Week High

23.32

(September 6, 2011)

All-Time High

9.28

(September 12, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2011-05-24	19.58	19.58	19.58	19.58	22102
2011-05-25	19.35	19.35	19.35	19.35	5600
2011-05-26	19.06	19.06	19.06	19.06	5200
2011-06-03	17.35	17.35	17.30	17.30	13350
2011-06-06	16.96	16.97	16.59	16.59	13700
2011-06-08	16.32	16.33	16.32	16.33	14450
2011-06-09	15.69	15.79	15.69	15.78	17535
2011-06-14	15.63	15.63	15.63	15.63	13120
2011-06-16	14.80	14.82	14.80	14.82	13800
2011-06-17	15.70	15.70	15.70	15.70	12900
2011-06-20	15.87	15.87	15.87	15.87	13400
2011-06-21	16.37	16.37	16.37	16.37	13800
2011-06-28	16.12	16.36	16.12	16.36	12200
2011-07-01	16.44	16.44	16.44	16.44	500
2011-07-11	18.37	18.44	17.73	18.23	21500
2011-07-12	18.45	18.45	18.45	18.45	3200
2011-07-13	18.84	19.50	18.84	19.43	11200
2011-07-21	19.72	19.72	19.72	19.72	8500
2011-07-22	19.59	19.59	19.54	19.56	13700
2011-07-26	20.32	20.32	20.32	20.32	6800
2011-07-27	20.71	20.71	20.71	20.71	6600
2011-07-28	19.32	19.32	19.32	19.32	15179
2011-07-29	19.68	19.68	19.68	19.68	6500
2011-08-02	18.64	18.64	18.64	18.64	12500
2011-08-03	18.52	19.35	18.52	19.35	8050
2011-08-04	19.20	19.20	18.16	18.17	1800
2011-08-05	17.44	17.76	17.44	17.76	13150
2011-08-12	20.33	20.35	19.61	19.89	6600
2011-08-15	20.47	20.47	20.10	20.22	6400
2011-08-16	20.41	20.41	20.41	20.41	7300
2011-08-17	20.45	20.45	20.45	20.45	5500
2011-08-18	19.98	20.38	19.83	20.37	1400
2011-08-19	20.51	20.95	20.51	20.65	11920
2011-08-22	21.34	22.39	21.09	22.24	8480
2011-08-23	20.87	20.87	19.39	19.55	3850
2011-08-24	19.46	19.46	19.00	19.00	10000
2011-08-25	19.23	20.01	19.22	20.01	8800
2011-08-26	20.43	20.43	20.00	20.00	14600
2011-08-29	21.33	21.35	21.27	21.35	17400
2011-08-30	21.25	21.28	21.25	21.28	12600
2011-08-31	20.99	20.99	20.93	20.93	11800
2011-09-02	21.43	21.50	21.43	21.50	7500
2011-09-06	21.33	23.32	21.33	23.32	7750
2011-09-09	23.00	23.00	22.32	22.32	7500
2011-09-13	22.32	22.32	22.32	22.32	5100
2011-09-14	22.40	22.40	22.40	22.40	3300
2011-09-16	21.68	21.68	21.65	21.68	700
2011-09-21	21.78	21.78	21.78	21.78	1000
2011-09-22	22.24	22.24	22.22	22.22	5357
2011-09-23	21.42	21.42	19.47	19.47	8200
2011-09-26	20.20	20.20	19.27	19.42	8300
2011-09-28	18.95	18.95	18.94	18.94	2400
2011-10-03	18.00	18.00	18.00	18.00	850
2011-10-04	16.75	16.82	16.75	16.82	2300
2011-10-19	20.79	20.88	20.78	20.88	600
2011-10-25	20.15	20.15	20.14	20.14	5300
2011-11-01	19.88	19.88	19.88	19.88	5100
2011-11-02	21.23	21.27	20.51	20.51	600
2011-11-04	20.72	20.77	20.72	20.77	500
2011-11-08	20.71	20.71	20.00	20.00	2900
2011-11-15	19.76	19.76	19.76	19.76	6100
2011-11-17	21.19	21.19	21.19	21.19	2700
2011-11-25	19.07	19.07	18.85	18.85	400
2011-11-29	19.76	19.76	19.76	19.76	3200
2011-11-30	20.95	22.01	20.95	22.01	1400
2011-12-05	22.40	22.40	22.40	22.40	2100
2011-12-06	22.10	22.30	22.10	22.29	3111
2011-12-08	22.16	22.16	22.07	22.07	8700
2011-12-13	19.86	19.86	19.77	19.77	6400
2011-12-14	19.86	19.86	18.23	18.31	6334
2011-12-15	18.47	18.47	17.74	17.74	7040
2011-12-16	18.68	18.71	18.22	18.71	5100
2011-12-19	18.43	18.43	18.43	18.43	3100
2011-12-20	18.99	19.61	18.99	19.61	7000
2011-12-22	17.88	18.01	17.88	18.01	4400
2011-12-23	17.80	17.80	17.80	17.80	4500
2011-12-28	17.34	17.34	17.12	17.12	17100
2011-12-29	16.60	16.60	16.60	16.60	9700
2012-01-03	18.16	18.26	18.16	18.26	300
2012-01-04	18.31	18.35	18.31	18.35	1370
2012-01-12	18.09	18.11	18.09	18.11	930
2012-01-13	17.50	17.50	17.50	17.50	200
2012-01-17	18.51	18.51	18.51	18.51	371
2012-01-20	17.58	17.58	17.58	17.58	850
2012-01-23	17.81	17.81	17.81	17.81	100
2012-01-25	19.58	20.06	19.58	20.06	950
2012-01-26	20.15	20.15	19.28	19.28	600
2012-01-27	19.91	19.91	19.91	19.91	500
2012-02-02	19.38	19.38	19.38	19.38	100
2012-02-06	19.16	19.16	19.04	19.04	2800
2012-02-07	18.52	18.55	18.52	18.55	700
2012-02-08	19.08	19.17	19.08	19.17	1370
2012-02-10	19.08	19.65	19.08	19.08	3565
2012-02-22	20.99	21.11	20.98	20.98	600
2012-02-23	20.83	21.80	20.83	21.80	400
2012-02-24	21.73	21.73	21.70	21.70	700
2012-03-02	18.97	18.97	18.95	18.95	800
2012-03-05	18.70	18.70	18.43	18.43	400
2012-03-06	17.76	17.76	17.76	17.76	150
2012-03-07	17.65	17.91	17.65	17.91	2700
2012-03-13	17.51	17.51	17.51	17.51	1200
2012-03-14	16.94	16.94	16.90	16.90	430
2012-03-15	16.93	16.97	16.91	16.97	600
2012-03-16	16.46	16.46	16.46	16.46	365
2012-03-26	16.33	16.37	16.33	16.37	300
2012-03-27	14.74	14.74	12.79	12.79	16900
2012-03-28	13.65	14.75	13.65	14.75	23500
2012-03-30	15.21	15.21	15.21	15.21	100
2012-04-04	13.69	13.83	13.69	13.83	600
2012-04-05	13.86	13.86	13.86	13.86	686
2012-04-09	13.65	13.65	13.65	13.65	700
2012-04-11	14.02	14.02	14.02	14.02	200
2012-04-16	13.68	13.68	12.54	12.54	1500
2012-04-20	12.40	12.40	12.29	12.40	800
2012-04-23	11.99	12.02	11.90	11.90	450
2012-04-25	11.93	12.41	11.93	12.41	400
2012-04-26	12.78	12.78	12.67	12.71	1300
2012-05-01	12.85	12.85	12.85	12.85	200
2012-05-03	12.18	12.39	12.18	12.39	4300
2012-05-07	11.75	11.75	11.75	11.75	100
2012-05-08	10.37	10.48	10.37	10.48	2600
2012-05-09	10.10	10.35	10.10	10.35	9100
2012-05-11	10.17	10.17	10.14	10.14	400
2012-05-14	9.94	9.94	9.94	9.94	6400
2012-05-15	9.79	9.79	9.61	9.61	1000
2012-05-17	9.33	9.33	9.33	9.33	100
2012-05-23	9.48	9.48	9.48	9.48	500
2012-05-24	9.94	9.94	9.91	9.91	400
2012-05-29	10.70	10.70	10.70	10.70	100
2012-05-30	10.09	10.12	10.09	10.12	1896
2012-06-01	11.06	11.06	11.06	11.06	900
2012-06-04	10.94	10.94	10.94	10.94	1000
2012-06-05	11.52	11.52	11.52	11.52	200
2012-06-06	12.14	12.22	12.13	12.13	400
2012-06-13	11.63	11.63	11.63	11.63	200
2012-06-15	11.60	11.60	11.60	11.60	3074
2012-06-18	12.01	12.42	12.01	12.42	300
2012-06-20	12.29	12.42	12.29	12.42	500
2012-06-21	11.90	11.90	11.90	11.90	300
2012-06-22	10.88	10.88	7.87	7.89	8400
2012-06-25	8.41	8.83	8.41	8.64	6365
2012-06-27	8.82	9.24	8.82	9.24	1000
2012-06-28	9.06	9.07	6.73	6.73	9510
2012-06-29	6.85	6.85	6.85	6.85	782
2012-07-02	7.10	7.10	7.10	7.10	650
2012-07-03	7.75	8.01	7.75	8.01	5000
2012-07-05	8.21	8.24	8.06	8.06	3700
2012-07-06	7.81	7.81	7.75	7.75	3400
2012-07-10	7.46	7.46	7.27	7.27	4650
2012-07-11	7.30	7.35	7.30	7.35	500
2012-07-13	7.16	7.16	7.16	7.16	2500
2012-07-16	7.12	7.12	6.63	6.63	1950
2012-07-19	6.62	6.62	6.62	6.62	500
2012-07-20	6.55	6.55	6.41	6.55	34500
2012-07-23	6.17	6.34	6.17	6.34	600
2012-07-24	6.42	6.64	6.42	6.58	5400
2012-07-25	6.70	6.82	6.70	6.82	1100
2012-07-26	7.06	7.06	7.06	7.06	100
2012-07-30	7.29	7.29	7.29	7.29	300
2012-07-31	7.44	7.44	7.39	7.39	1071
2012-08-01	7.07	7.23	7.05	7.23	1600
2012-08-02	6.79	6.79	6.79	6.79	1000
2012-08-06	7.25	7.25	7.25	7.25	200
2012-08-09	7.29	7.29	7.27	7.27	720
2012-08-13	7.63	7.63	7.29	7.29	5950
2012-08-15	6.81	6.81	6.81	6.81	200
2012-08-17	6.93	6.93	6.93	6.93	300
2012-08-22	7.35	7.35	7.35	7.35	2400
2012-08-23	7.88	8.54	7.88	8.45	5300
2012-08-24	8.30	8.30	8.30	8.30	2600
2012-08-27	8.18	8.18	8.18	8.18	500
2012-08-28	7.99	7.99	7.94	7.94	2400
2012-08-29	7.95	7.95	7.90	7.90	400
2012-08-31	7.63	7.63	7.63	7.63	19549
2012-09-05	7.82	7.83	7.82	7.82	534
2012-09-07	8.15	8.19	8.15	8.19	7100
2012-09-12	8.23	8.23	8.20	8.20	2400
2012-09-13	8.20	9.09	8.20	9.09	2900
2012-09-14	9.95	10.35	9.95	10.30	3300
2012-09-17	10.34	10.34	10.27	10.27	11500
2012-09-18	10.27	10.43	10.27	10.43	2000
2012-09-19	10.68	12.26	10.68	12.26	5615
2012-09-20	12.44	12.44	12.05	12.05	6800
2012-09-24	11.40	11.40	11.40	11.40	500
2012-09-25	11.21	11.53	11.16	11.53	8800
2012-09-26	10.72	10.72	10.65	10.67	9100
2012-09-28	12.05	12.05	12.05	12.05	100
2012-10-01	13.34	13.34	13.28	13.28	787
2012-10-02	12.81	12.81	12.67	12.81	22900
2012-10-04	12.36	12.75	12.35	12.75	3087
2012-10-08	12.70	12.70	12.70	12.70	390
2012-10-12	12.15	12.15	12.15	12.15	100
2012-10-16	12.15	12.15	12.15	12.15	300
2012-10-17	12.18	12.18	12.18	12.18	1000
2012-10-18	12.15	12.20	12.15	12.20	2232
2012-10-25	10.60	10.60	10.50	10.50	800
2012-11-09	10.68	10.68	10.68	10.68	900
2012-11-13	9.64	9.64	9.64	9.64	500
2012-11-15	8.47	8.47	8.46	8.46	900
2012-11-16	9.27	9.27	9.27	9.27	333
2012-11-19	9.40	9.40	9.40	9.40	5393
2012-11-23	10.01	10.01	10.01	10.01	300
2012-11-29	9.49	9.61	9.18	9.32	29415
2012-11-30	8.81	8.97	8.81	8.81	60155
2012-12-06	7.90	7.90	7.90	7.90	1000
2012-12-10	8.43	8.43	8.43	8.43	4500
2012-12-11	8.45	8.45	8.45	8.45	1300
2012-12-12	9.05	9.05	9.05	9.05	14500
2012-12-13	8.59	8.59	8.45	8.46	17100
2012-12-17	9.20	9.20	9.18	9.18	17400
2012-12-20	8.79	8.79	8.79	8.79	1700
2012-12-21	8.95	8.95	8.82	8.83	10500
2012-12-27	9.05	9.10	9.05	9.08	1600
2012-12-28	9.08	9.08	8.96	9.01	16718
2013-01-03	9.82	9.82	9.82	9.82	1500
2013-01-04	9.40	9.40	9.40	9.40	1700
2013-01-09	9.18	9.30	9.18	9.18	5031
2013-01-10	9.36	9.36	9.36	9.36	14600
2013-01-11	9.25	9.25	9.25	9.25	200
2013-01-14	9.29	9.29	9.29	9.29	100
2013-01-18	9.80	9.80	9.80	9.80	200
2013-01-22	9.44	9.44	9.44	9.44	4000
2013-01-23	8.96	8.96	8.60	8.60	29400
2013-01-24	8.52	8.81	8.52	8.81	550
2013-01-28	8.70	8.81	8.67	8.67	600
2013-01-29	8.68	8.68	8.55	8.55	1500
2013-01-30	8.87	8.89	8.76	8.76	400
2013-01-31	8.83	9.08	8.83	8.83	4601
2013-02-01	9.07	9.07	9.07	9.07	100
2013-02-06	8.45	8.45	8.40	8.40	200
2013-02-11	8.19	8.19	8.19	8.19	500
2013-02-13	8.04	8.04	8.04	8.04	2500
2013-02-14	7.96	7.96	7.96	7.96	100
2013-02-19	7.49	7.49	7.48	7.48	10300
2013-02-20	7.50	7.50	7.49	7.49	200
2013-02-21	7.50	7.50	7.50	7.50	1000
2013-02-22	6.78	6.78	6.49	6.75	1600
2013-02-25	6.64	6.64	6.64	6.64	100
2013-02-26	6.66	6.66	6.66	6.66	1500
2013-02-27	6.44	6.44	6.42	6.44	12007
2013-02-28	6.49	6.49	6.49	6.49	6900
2013-03-01	6.68	6.68	6.68	6.68	100
2013-03-05	6.23	6.24	5.92	5.92	3400
2013-03-06	5.94	6.27	5.94	6.27	7200
2013-03-08	6.53	6.65	6.53	6.65	12000
2013-03-11	6.38	6.38	6.27	6.27	500
2013-03-12	6.32	6.34	6.32	6.34	750
2013-03-13	6.40	6.40	6.40	6.40	300
2013-03-14	6.48	6.48	6.48	6.48	5200
2013-03-15	6.44	6.44	6.40	6.40	11024
2013-03-18	6.32	6.32	6.32	6.32	300
2013-03-19	6.08	6.11	6.04	6.04	10000
2013-03-21	6.28	6.35	6.25	6.25	2044
2013-03-22	6.29	6.29	6.22	6.22	700
2013-03-25	6.23	6.23	6.23	6.23	1200
2013-03-26	6.00	6.00	5.96	5.96	2644
2013-03-27	6.07	6.07	6.07	6.07	6700
2013-04-03	5.48	5.48	5.48	5.48	6200
2013-04-04	5.27	5.27	5.27	5.27	51410
2013-04-05	5.74	5.93	5.74	5.83	1700
2013-04-09	5.62	5.62	5.62	5.62	100
2013-04-11	5.64	5.64	5.55	5.55	200
2013-04-12	5.09	5.11	4.95	4.95	10775
2013-04-15	4.04	4.27	4.04	4.27	42100
2013-04-16	4.31	4.31	4.31	4.31	700
2013-04-17	4.06	4.06	4.01	4.01	600
2013-04-18	3.82	3.82	3.72	3.72	5700
2013-04-19	3.62	3.62	3.62	3.62	600
2013-04-22	3.75	3.80	3.75	3.80	3100
2013-04-23	3.94	3.96	3.94	3.96	200
2013-04-24	4.02	4.02	4.02	4.02	500
2013-04-25	4.34	4.34	4.34	4.34	200
2013-04-29	4.19	4.19	3.95	4.00	4437
2013-04-30	4.10	4.10	4.10	4.10	11566
2013-05-01	3.94	3.94	3.94	3.94	100
2013-05-06	3.88	3.88	3.82	3.82	1200
2013-05-08	3.47	3.78	3.47	3.78	5100
2013-05-09	4.07	4.10	4.07	4.10	95593
2013-05-10	3.87	4.04	3.87	4.04	31000
2013-05-13	4.32	4.32	4.18	4.21	4849
2013-05-14	4.02	4.02	4.02	4.02	200
2013-05-15	3.97	3.97	3.97	3.97	200
2013-05-16	3.77	3.84	3.77	3.84	29800
2013-05-17	3.66	3.66	3.66	3.66	400
2013-05-20	3.48	3.55	3.48	3.55	12300
2013-05-22	3.59	3.83	3.59	3.71	14943
2013-05-23	3.70	3.70	3.70	3.70	700
2013-05-24	3.67	3.74	3.67	3.74	7550
2013-05-28	3.95	4.00	3.95	4.00	4600
2013-05-29	3.87	3.87	3.87	3.87	100
2013-05-30	3.93	3.93	3.91	3.91	1713
2013-05-31	3.89	3.97	3.59	3.68	2912637
2013-06-03	3.72	3.85	3.72	3.85	44038
2013-06-04	4.00	4.08	4.00	4.08	1800
2013-06-05	4.12	4.68	4.12	4.68	6555
2013-06-06	4.78	4.78	4.78	4.78	100
2013-06-07	4.68	4.68	4.56	4.56	838
2013-06-10	4.64	4.68	4.64	4.68	1100
2013-06-11	4.38	4.38	4.38	4.38	100
2013-06-12	4.15	4.36	4.12	4.36	1155
2013-06-17	4.19	4.19	4.10	4.10	1950
2013-06-18	4.10	4.10	4.10	4.10	200
2013-06-20	3.55	3.55	3.43	3.46	44600
2013-06-21	3.43	3.43	3.43	3.43	14190
2013-06-24	3.20	3.20	3.20	3.20	200
2013-06-25	3.17	3.17	3.15	3.15	1700
2013-06-26	2.99	2.99	2.90	2.90	1900
2013-06-27	2.94	2.94	2.94	2.94	2000
2013-07-01	3.10	3.27	3.10	3.27	9354
2013-07-02	3.25	3.25	3.15	3.19	7300
2013-07-05	3.42	3.42	3.42	3.42	6100
2013-07-08	3.45	3.45	3.44	3.44	5000
2013-07-09	3.49	3.49	3.29	3.30	6700
2013-07-11	3.57	3.57	3.54	3.54	37300
2013-07-12	3.55	3.55	3.55	3.55	2200
2013-07-16	3.96	3.97	3.96	3.97	6700
2013-07-17	3.77	3.77	3.77	3.77	3500
2013-07-22	4.30	4.54	4.30	4.54	1500
2013-07-26	4.45	4.45	4.45	4.45	400
2013-07-30	4.52	4.52	4.52	4.52	13100
2013-08-06	4.29	4.29	3.82	3.83	4750
2013-08-08	4.14	4.14	4.14	4.14	20200
2013-08-09	4.37	4.37	4.37	4.37	1000
2013-08-15	5.68	5.75	5.68	5.75	1200
2013-08-16	6.03	6.03	6.03	6.03	7800
2013-08-20	6.35	6.45	6.35	6.45	1200
2013-08-22	6.30	6.31	6.13	6.20	3100
2013-08-23	6.17	6.17	6.17	6.17	330
2013-09-04	6.38	6.38	6.32	6.32	2855
2013-09-09	6.28	6.28	6.28	6.28	100
2013-09-10	6.40	6.40	6.40	6.40	100
2013-09-12	5.64	5.74	5.51	5.61	19052
2013-09-16	5.58	5.58	5.22	5.22	900
2013-09-18	5.08	5.36	5.08	5.36	3000
2013-09-19	5.14	5.14	5.14	5.14	1050
2013-09-24	4.71	4.71	4.66	4.67	3194
2013-09-25	4.83	4.83	4.80	4.80	2200
2013-09-26	4.60	4.60	4.60	4.60	1000
2013-09-27	4.67	4.67	4.67	4.67	1100
2013-09-30	4.50	4.63	4.50	4.63	7200
2013-10-01	4.35	4.38	4.34	4.34	6078
2013-10-02	4.70	4.70	4.68	4.68	2100
2013-10-03	4.57	4.57	4.48	4.50	4700
2013-10-04	4.42	4.42	4.42	4.42	1000
2013-10-07	4.50	4.50	4.50	4.50	1500
2013-10-08	4.63	4.63	4.63	4.63	500
2013-10-09	4.46	4.46	4.46	4.46	200
2013-10-10	4.53	4.53	4.53	4.53	1000
2013-10-11	4.30	4.30	4.30	4.30	100
2013-10-14	4.19	4.19	4.19	4.19	500
2013-10-21	4.90	4.90	4.90	4.90	100
2013-10-22	4.94	5.14	4.94	5.12	4900
2013-10-23	4.00	4.07	3.94	4.03	5000
2013-10-24	3.66	3.66	3.46	3.48	2100
2013-10-25	3.83	3.87	3.83	3.87	3900
2013-10-30	4.01	4.01	3.90	3.90	1661
2013-10-31	3.94	3.94	3.94	3.94	100
2013-11-01	3.91	3.91	3.91	3.91	1000
2013-11-04	3.72	3.72	3.72	3.72	1400
2013-11-05	3.71	3.71	3.71	3.71	100
2013-11-08	3.60	3.60	3.37	3.42	5500
2013-11-12	3.17	3.17	3.17	3.17	300
2013-11-13	3.17	3.17	3.14	3.14	7300
2013-11-14	3.17	3.17	3.17	3.17	1000
2013-11-15	3.05	3.05	3.02	3.02	2605
2013-11-19	3.00	3.00	2.98	2.98	2800
2013-11-20	2.93	2.93	2.93	2.93	1700
2013-11-21	2.73	2.88	2.73	2.88	4363
2013-11-22	2.98	3.00	2.98	3.00	4000
2013-11-25	2.97	2.97	2.97	2.97	200
2013-11-26	2.93	2.93	2.93	2.93	66454
2013-12-02	3.00	3.01	3.00	3.01	11300
2013-12-03	3.04	3.27	3.04	3.27	600
2013-12-04	3.29	3.45	3.24	3.44	53000
2013-12-05	3.52	3.52	3.52	3.52	2000
2013-12-06	3.36	3.36	3.27	3.27	10600
2013-12-13	3.55	3.70	3.55	3.70	15500
2013-12-16	3.74	3.74	3.74	3.74	1450
2013-12-17	3.57	3.59	3.57	3.59	500
2013-12-18	3.80	3.80	3.76	3.76	1100
2013-12-19	3.79	3.79	3.78	3.79	25021
2013-12-20	3.75	3.75	3.75	3.75	1000
2013-12-26	4.02	4.02	4.02	4.02	575
2013-12-31	4.02	4.03	4.02	4.03	2900
2014-01-02	4.10	4.18	4.10	4.18	5700
2014-01-07	4.30	4.30	4.30	4.30	1300
2014-01-13	4.31	4.31	4.31	4.31	575
2014-01-14	4.38	4.38	4.38	4.38	105
2014-01-15	4.08	4.08	4.08	4.08	2000
2014-01-21	2.50	4.12	2.50	4.12	8600
2014-01-24	3.86	3.86	3.86	3.86	2300
2014-01-27	3.67	3.67	3.67	3.67	1774
2014-01-31	3.82	3.82	3.82	3.82	430
2014-02-03	3.98	3.98	3.98	3.98	2625
2014-02-04	3.99	3.99	3.98	3.98	720
2014-02-05	4.13	4.13	4.13	4.13	5000
2014-02-06	4.13	4.13	4.13	4.13	300
2014-02-07	4.14	4.14	4.14	4.14	215
2014-02-10	4.30	4.34	4.30	4.34	401
2014-02-11	4.34	4.34	4.34	4.34	2000
2014-02-12	4.44	4.44	4.44	4.44	625
2014-02-13	4.41	4.41	4.35	4.35	2500
2014-02-14	4.40	4.40	4.40	4.40	2450
2014-02-18	4.52	4.52	4.50	4.51	2000
2014-02-20	4.64	4.69	4.52	4.68	18437
2014-02-21	4.55	4.55	4.55	4.55	100
2014-02-24	4.64	4.64	4.56	4.64	24238
2014-02-28	4.45	4.45	4.45	4.45	2233
2014-03-03	4.65	4.65	4.65	4.65	2420
2014-03-04	4.65	4.75	4.65	4.75	10550
2014-03-05	4.69	4.86	4.69	4.86	7600
2014-03-06	4.99	5.09	4.96	5.06	6570
2014-03-07	5.05	5.05	4.96	4.96	6482
2014-03-10	4.90	4.95	4.90	4.95	15200
2014-03-11	5.04	5.04	5.04	5.04	370
2014-03-12	5.05	5.05	5.05	5.05	390
2014-03-13	5.18	5.18	5.18	5.18	1215
2014-03-17	5.09	5.09	5.00	5.00	1250
2014-03-19	4.76	4.76	4.76	4.76	2382
2014-03-21	4.95	4.95	4.95	4.95	500
2014-03-24	4.70	4.70	4.58	4.58	3650
2014-03-27	4.66	4.66	4.66	4.66	1615
2014-03-28	4.81	4.81	4.81	4.81	2997
2014-04-07	4.71	4.71	4.71	4.71	200
2014-04-08	4.74	4.74	4.71	4.71	1166
2014-04-11	4.89	4.89	4.84	4.84	1250
2014-04-14	4.88	4.89	4.84	4.89	1814
2014-04-16	4.74	4.80	4.74	4.80	52300
2014-04-24	5.18	5.18	5.08	5.08	1190
2014-04-25	5.18	5.18	5.18	5.18	100
2014-04-30	5.11	5.15	5.09	5.15	12535
2014-05-01	5.10	5.10	5.09	5.09	1600
2014-05-06	5.08	5.08	5.08	5.08	2500
2014-05-08	5.08	5.08	5.08	5.08	160
2014-05-09	4.95	4.95	4.90	4.90	500
2014-05-14	4.79	4.79	4.79	4.79	1000
2014-05-16	4.67	4.67	4.67	4.67	1200
2014-05-20	4.40	4.40	4.40	4.40	2500
2014-05-21	4.31	4.31	4.28	4.28	1700
2014-05-22	4.32	4.32	4.32	4.32	470
2014-06-02	3.64	3.64	2.96	3.39	1200
2014-06-03	3.75	3.75	3.66	3.66	4002
2014-06-04	3.67	3.67	3.67	3.67	2724
2014-06-06	3.63	3.64	3.63	3.63	400
2014-06-11	3.99	3.99	3.99	3.99	100
2014-06-13	4.37	4.38	4.32	4.33	7024
2014-06-17	4.94	4.98	4.86	4.86	0
2014-06-18	4.93	4.93	4.93	4.93	10000
2014-06-19	4.97	5.01	4.97	5.01	2400
2014-06-23	5.35	5.35	5.35	5.35	600
2014-06-24	5.34	5.34	5.34	5.34	200
2014-06-25	5.29	5.29	5.28	5.28	750
2014-06-27	5.42	5.67	5.42	5.62	13602
2014-06-30	5.62	5.73	5.59	5.73	1618
2014-07-01	6.46	6.47	6.45	6.47	1973
2014-07-02	6.30	6.30	5.90	5.90	7409
2014-07-09	6.11	6.22	6.09	6.22	1600
2014-07-10	6.23	6.23	5.93	5.93	41926
2014-07-14	5.69	5.86	5.69	5.86	2605
2014-07-15	5.62	5.62	5.62	5.62	800
2014-07-21	5.76	5.77	5.76	5.77	2000
2014-07-24	5.82	5.82	5.82	5.82	250
2014-07-28	5.85	5.86	5.85	5.85	2000
2014-07-30	5.77	5.77	5.31	5.31	2100
2014-08-04	5.17	5.17	5.17	5.17	975
2014-08-07	5.33	5.33	5.30	5.30	200
2014-08-08	5.44	5.44	5.39	5.44	10423
2014-08-18	5.65	5.65	5.65	5.65	550
2014-08-21	5.73	5.73	5.73	5.73	5000
2014-09-09	5.60	5.60	5.60	5.60	1500
2014-09-18	5.05	5.05	5.05	5.05	789
2014-09-23	4.75	4.84	4.74	4.84	13941
2014-09-24	4.83	4.83	4.83	4.83	1500
2014-09-26	4.79	4.79	4.78	4.78	300
2014-09-30	4.57	4.57	4.53	4.53	2030
2014-10-01	4.55	4.55	4.55	4.55	200
2014-10-06	4.64	4.68	4.64	4.68	1600
2014-10-08	4.49	4.50	4.49	4.50	400
2014-10-09	4.84	4.84	4.84	4.84	100
2014-10-10	4.93	4.93	4.93	4.93	1000
2014-10-14	5.31	5.31	5.31	5.31	3538
2014-10-15	5.46	5.46	5.33	5.33	9126
2014-10-16	5.43	5.43	5.39	5.39	666
2014-10-20	4.85	4.85	4.84	4.84	800
2014-10-21	5.20	5.20	5.18	5.18	5000
2014-10-24	4.96	4.96	4.96	4.96	700
2014-10-29	4.80	4.80	4.79	4.79	1837
2014-10-30	4.24	4.24	4.24	4.24	236
2014-11-06	3.91	4.01	3.90	4.01	60600
2014-11-14	4.18	4.44	4.18	4.44	3350
2014-11-17	4.36	4.54	4.33	4.54	853
2014-11-18	5.04	5.04	5.04	5.04	30000
2014-11-26	5.23	5.23	5.23	5.23	4700
2014-11-28	4.88	4.88	4.87	4.87	400
2014-12-03	4.90	4.90	4.90	4.90	763
2014-12-04	4.98	4.98	4.98	4.98	300
2014-12-05	4.75	4.75	4.75	4.75	6200
2014-12-11	4.79	4.79	4.79	4.79	300
2014-12-12	4.75	4.75	4.75	4.75	250
2014-12-15	4.27	4.75	4.27	4.75	4162
2014-12-16	4.33	4.33	4.33	4.33	18
2014-12-19	4.85	4.85	4.85	4.85	1100
2014-12-22	4.81	4.81	4.81	4.81	500
2014-12-30	5.13	5.13	5.13	5.13	300
2015-01-02	5.17	5.18	5.17	5.18	200
2015-01-05	5.40	5.40	5.40	5.40	1500
2015-01-06	5.62	5.70	5.62	5.70	1673
2015-01-07	5.70	5.71	5.67	5.68	75200
2015-01-08	5.58	5.58	5.58	5.58	300
2015-01-14	5.66	5.66	5.66	5.66	277
2015-01-16	5.64	5.64	5.55	5.58	5150
2015-01-21	5.40	5.40	5.40	5.40	173
2015-01-23	5.37	5.37	5.32	5.37	2800
2015-01-26	5.80	5.80	5.80	5.80	22000
2015-01-30	5.86	5.86	5.86	5.86	100
2015-02-02	6.21	6.21	6.21	6.21	500
2015-02-10	5.90	5.90	5.79	5.79	8548
2015-02-11	5.04	5.04	5.04	5.04	200
2015-02-12	4.84	4.84	4.84	4.84	150
2015-02-23	4.53	4.53	4.53	4.53	200
2015-03-02	4.90	4.90	4.89	4.89	200
2015-03-09	4.61	4.61	4.61	4.61	200
2015-03-10	0.00	0.00	0.00	4.61	0
2015-03-11	4.14	4.20	4.05	4.20	6000
2015-03-12	0.00	0.00	0.00	4.20	0
2015-03-16	4.42	4.45	4.42	4.45	200
2015-03-17	4.67	4.67	4.65	4.65	20000
2015-03-27	5.02	5.02	5.02	5.02	200
2015-04-01	5.17	5.17	5.17	5.17	500
2015-04-23	5.10	5.10	5.10	5.10	184
2015-04-30	5.13	5.13	5.12	5.12	1100
2015-05-01	5.16	5.24	5.16	5.24	2845
2015-05-05	5.66	5.66	5.65	5.65	700
2015-05-07	5.50	5.50	5.50	5.50	1050
2015-05-11	5.54	5.54	5.49	5.52	2725
2015-05-13	5.87	5.92	5.87	5.92	1225
2015-05-14	6.05	6.05	6.05	6.05	100
2015-05-19	5.98	5.98	5.98	5.98	400
2015-05-28	6.10	6.24	6.10	6.24	1350
2015-05-29	6.17	6.17	6.08	6.13	15000
2015-06-01	6.18	6.18	6.13	6.13	4320
2015-06-03	6.24	6.24	6.22	6.22	350
2015-06-05	5.92	5.92	5.92	5.92	100
2015-06-17	5.56	5.56	5.53	5.53	902
2015-07-21	4.59	4.59	4.53	4.54	2400
2015-07-22	4.52	4.52	4.51	4.51	450
2015-07-23	4.39	4.40	4.26	4.26	2500
2015-07-24	4.54	4.54	4.54	4.54	800
2015-08-04	4.98	4.99	4.96	4.97	1000
2015-08-10	5.14	5.14	5.14	5.14	17000
2015-08-11	5.22	5.22	5.22	5.22	17000
2015-08-12	5.58	5.65	5.58	5.65	2500
2015-08-13	5.75	5.75	5.75	5.75	745
2015-08-19	5.75	5.75	5.75	5.75	500
2015-08-20	6.04	6.04	6.04	6.04	583
2015-08-21	5.92	5.92	5.92	5.92	200
2015-08-24	5.50	5.52	5.50	5.52	1145
2015-08-25	4.77	4.79	4.77	4.79	200
2015-08-27	5.02	5.02	4.93	4.93	242
2015-09-01	5.10	5.10	5.10	5.10	100
2015-09-02	4.97	4.97	4.97	4.97	100
2015-09-08	5.00	5.00	5.00	5.00	200
2015-09-09	4.76	4.76	4.76	4.76	100
2015-09-14	5.37	5.37	5.31	5.31	600
2015-09-16	5.27	5.31	5.27	5.31	700
2015-09-22	5.39	5.39	5.39	5.39	500
2015-09-25	5.84	5.84	5.83	5.83	500
2015-09-29	5.62	5.62	5.62	5.62	12100
2015-10-02	5.66	5.69	5.66	5.69	8500
2015-10-05	5.87	5.87	5.86	5.86	500
2015-10-06	5.98	5.98	5.98	5.98	100
2015-10-09	5.80	5.80	5.80	5.80	19100
2015-10-13	5.85	5.85	5.85	5.85	350
2015-10-14	5.88	5.95	5.88	5.95	2371
2015-10-15	6.03	6.15	6.03	6.15	639
2015-10-16	5.93	5.93	5.93	5.93	713
2015-10-19	5.61	5.61	5.60	5.60	1000
2015-10-20	5.90	6.17	5.90	6.17	3525
2015-10-22	5.99	5.99	5.97	5.97	1550
2015-10-23	6.18	6.24	6.18	6.23	63352
2015-10-28	6.46	6.46	6.12	6.18	800
2015-10-29	5.70	5.70	5.63	5.66	18800
2015-10-30	5.76	5.76	5.76	5.76	225
2015-11-04	5.49	5.49	5.49	5.49	225
2015-11-05	5.41	5.53	5.41	5.53	200
2015-11-09	5.31	5.31	5.31	5.31	200
2015-11-11	5.36	5.36	5.36	5.36	175
2015-11-13	5.59	5.59	5.59	5.59	286
2015-11-17	5.35	5.35	5.35	5.35	300
2015-11-19	5.48	5.48	5.48	5.48	300
2015-11-23	5.35	5.35	5.35	5.35	5100
2015-11-24	5.57	5.57	5.57	5.57	7000
2015-11-25	5.50	5.50	5.50	5.50	950
2015-11-27	5.44	5.44	5.44	5.44	250
2015-11-30	5.44	5.44	5.44	5.44	200
2015-12-01	5.52	5.52	5.52	5.52	400
2015-12-02	5.40	5.40	5.40	5.40	59204
2015-12-03	5.50	5.50	5.50	5.50	350
2015-12-04	5.70	5.70	5.63	5.67	1400
2015-12-09	5.64	5.64	5.43	5.48	2740
2015-12-10	5.61	5.61	5.61	5.61	100
2015-12-11	5.82	5.82	5.82	5.82	200
2015-12-14	4.96	4.96	4.96	4.96	300
2015-12-17	5.02	5.04	5.02	5.04	1500
2015-12-18	5.18	5.18	5.18	5.18	8970719
2015-12-22	5.01	5.02	4.89	4.91	45236
2015-12-23	4.92	4.92	4.89	4.89	750
2015-12-29	4.82	4.82	4.75	4.75	450
2015-12-31	4.73	4.73	4.73	4.73	425
2016-01-04	4.85	4.88	4.85	4.88	1425
2016-01-07	5.48	5.61	5.48	5.61	6620
2016-01-08	5.43	5.43	5.43	5.43	38384
2016-01-11	5.17	5.19	5.14	5.18	3250
2016-01-19	4.57	4.60	4.55	4.55	2750
2016-01-20	4.55	4.55	4.55	4.55	250
2016-01-21	4.49	4.49	4.41	4.41	23150
2016-01-22	4.46	4.47	4.46	4.47	200
2016-01-25	4.55	4.55	4.42	4.55	18165
2016-01-26	4.34	4.34	4.29	4.31	950
2016-01-28	4.61	4.61	4.61	4.61	1075
2016-01-29	4.61	4.61	4.61	4.61	650
2016-02-01	4.81	4.81	4.65	4.65	660
2016-02-02	4.59	4.59	4.55	4.56	4005
2016-02-04	4.87	4.88	4.87	4.88	700
2016-02-08	5.11	5.13	5.11	5.13	112650
2016-02-09	4.86	4.87	4.86	4.87	500
2016-02-10	4.55	4.55	4.55	4.55	1025
2016-02-11	4.90	4.93	4.90	4.93	853
2016-02-12	4.96	4.96	4.96	4.96	1000
2016-02-17	4.60	4.62	4.60	4.62	670
2016-02-18	5.02	5.13	5.01	5.13	650
2016-02-22	5.39	5.40	5.36	5.36	4600
2016-02-24	5.45	5.45	5.44	5.44	900
2016-02-26	5.39	5.39	5.39	5.39	7300
2016-03-03	5.48	5.48	5.48	5.48	2900
2016-03-04	5.65	5.66	5.64	5.64	1800
2016-03-07	5.55	5.70	5.55	5.70	600
2016-03-09	5.25	5.26	5.20	5.20	1200
2016-03-10	5.50	5.50	5.45	5.45	3300
2016-03-16	4.74	5.02	4.74	5.02	2550
2016-03-17	5.10	5.17	5.01	5.01	51600
2016-03-18	4.95	4.95	4.95	4.95	1550
2016-03-21	4.75	4.76	4.75	4.76	600
2016-03-22	4.86	4.87	4.74	4.75	3547
2016-03-23	4.50	4.50	4.43	4.43	1750
2016-03-24	4.47	4.47	4.47	4.47	200
2016-03-28	4.44	4.44	4.42	4.42	27700
2016-03-30	4.63	4.63	4.63	4.63	350
2016-03-31	4.81	4.81	4.81	4.81	100
2016-04-01	0.00	0.00	0.00	4.81	0
2016-04-04	4.69	4.69	4.69	4.69	200
2016-04-06	4.59	4.59	4.59	4.59	200
2016-04-07	0.00	0.00	0.00	4.59	0
2016-04-08	4.71	4.84	4.71	4.84	1645
2016-04-11	5.05	5.05	4.97	4.98	4400
2016-04-12	5.20	5.23	5.20	5.23	700
2016-04-13	5.25	5.35	5.20	5.20	1650
2016-04-14	5.18	5.20	5.18	5.20	2520
2016-04-15	5.00	5.12	5.00	5.11	400
2016-04-18	5.12	5.12	5.12	5.12	100
2016-04-19	5.36	5.38	5.36	5.38	1100
2016-04-20	5.68	5.68	5.68	5.68	1000
2016-04-21	5.54	5.54	5.54	5.54	200
2016-04-22	5.49	5.49	5.49	5.49	200
2016-04-25	5.51	5.51	5.51	5.51	1000
2016-04-26	5.58	5.63	5.58	5.63	2000
2016-04-27	5.63	5.63	5.63	5.63	0
2016-04-28	5.63	5.63	5.63	5.63	0
2016-04-29	5.37	5.47	5.37	5.47	423
2016-05-02	5.62	5.70	5.62	5.64	10080
2016-05-03	5.50	5.56	5.45	5.52	6913
2016-05-04	5.40	5.55	5.40	5.50	2350
2016-05-05	5.65	5.65	5.45	5.45	6225
2016-05-06	5.83	5.86	5.83	5.85	4980
2016-05-09	5.58	5.58	5.58	5.58	6550
2016-05-10	5.50	5.65	5.50	5.65	2400
2016-05-11	5.76	5.76	5.72	5.73	14975
2016-05-12	5.73	5.73	5.73	5.73	0
2016-05-13	5.83	5.83	5.83	5.83	500
2016-05-16	6.00	6.01	5.95	5.95	48725
2016-05-17	5.95	5.95	5.95	5.95	0
2016-05-18	5.95	5.95	5.95	5.95	0
2016-05-19	5.95	5.95	5.95	5.95	0
2016-05-20	5.95	5.95	5.95	5.95	0
2016-05-23	5.87	5.87	5.59	5.59	1200
2016-05-24	5.36	5.36	5.27	5.28	1702
2016-05-25	5.41	5.44	5.41	5.44	29450
2016-05-26	5.44	5.44	5.44	5.44	0
2016-05-27	5.34	5.34	5.19	5.19	6100
2016-05-31	5.26	5.26	5.26	5.26	6400
2016-06-01	5.01	5.05	4.97	4.97	621
2016-06-02	4.97	4.97	4.97	4.97	0
2016-06-03	5.42	5.42	5.42	5.42	1150
2016-06-06	5.57	5.58	5.57	5.58	1980
2016-06-08	5.53	5.53	5.53	5.53	480
2016-06-09	5.44	5.55	5.44	5.49	25790
2016-06-10	5.44	5.44	5.35	5.35	4400
2016-06-14	5.30	5.30	5.30	5.30	1800
2016-06-15	5.40	5.40	5.40	5.40	1000
2016-06-16	5.25	5.25	5.25	5.25	500
2016-06-17	5.30	5.30	5.30	5.30	3619301
2016-06-20	5.53	5.62	5.52	5.62	3760
2016-06-21	5.60	5.60	5.60	5.60	2500
2016-06-22	5.56	5.56	5.56	5.56	5608
2016-06-23	5.68	5.68	5.68	5.68	200
2016-06-24	5.85	5.85	5.85	5.85	3500
2016-06-27	5.98	5.98	5.98	5.98	97385
2016-06-28	5.98	5.98	5.98	5.98	0
2016-06-29	5.87	5.87	5.87	5.87	20000
2016-06-30	5.82	5.89	5.82	5.89	400
2016-07-01	5.75	5.80	5.75	5.75	750
2016-07-05	6.16	6.27	6.16	6.27	800
2016-07-06	5.68	5.83	5.68	5.76	30540
2016-07-07	5.76	5.76	5.55	5.60	2960
2016-07-08	5.65	5.75	5.56	5.75	24926
2016-07-11	5.72	5.78	5.70	5.71	62895
2016-07-12	5.72	5.74	5.60	5.60	1925
2016-07-13	5.81	5.81	5.81	5.81	12940
2016-07-14	5.79	5.81	5.76	5.78	3108
2016-07-15	5.80	5.80	5.80	5.80	2700
2016-07-18	5.79	5.82	5.74	5.74	1630
2016-07-19	5.66	5.66	5.66	5.66	200
2016-07-20	5.51	5.51	5.16	5.20	2030
2016-07-21	5.57	5.57	5.57	5.57	500
2016-07-22	5.41	5.62	5.41	5.62	2850
2016-07-25	5.60	5.60	5.60	5.60	500
2016-07-26	5.69	5.69	5.69	5.69	3141
2016-07-27	5.70	5.76	5.58	5.76	33863
2016-07-28	5.78	5.78	5.61	5.69	48514
2016-07-29	5.90	5.93	5.84	5.92	53297
2016-08-01	5.90	6.08	5.90	6.07	3807
2016-08-02	6.09	6.16	6.05	6.14	45683
2016-08-03	5.94	5.96	5.94	5.96	6800
2016-08-04	6.07	6.07	6.01	6.03	24000
2016-08-05	5.87	5.87	5.61	5.69	13637
2016-08-08	5.83	5.89	5.83	5.89	37000
2016-08-09	5.88	5.93	5.80	5.80	6188
2016-08-10	5.93	5.94	5.93	5.94	14640
2016-08-11	5.98	6.04	5.91	5.97	18893
2016-08-12	6.13	6.22	6.13	6.15	22638
2016-08-15	6.30	6.30	6.17	6.17	2227
2016-08-16	6.00	6.09	6.00	6.00	14415
2016-08-17	5.94	6.11	5.91	6.08	19262
2016-08-18	6.11	6.11	6.11	6.11	340
2016-08-19	6.08	6.08	6.08	6.08	8200
2016-08-22	5.89	5.89	5.89	5.89	11400
2016-08-23	5.51	5.52	5.28	5.28	51441
2016-08-24	5.28	5.28	5.10	5.14	17853
2016-08-25	5.19	5.30	5.17	5.28	11776
2016-08-26	5.30	5.37	5.04	5.14	59863
2016-08-29	5.08	5.16	5.08	5.16	4489
2016-08-30	5.07	5.07	5.00	5.06	8797
2016-08-31	5.04	5.04	4.95	4.95	1161
2016-09-01	4.99	5.23	4.99	5.23	61320
2016-09-02	5.23	5.40	5.23	5.40	7875
2016-09-06	5.59	5.79	5.59	5.74	36806
2016-09-07	5.59	5.59	5.50	5.50	2000
2016-09-08	5.35	5.37	5.31	5.37	21385
2016-09-09	5.31	5.39	5.23	5.35	4822
2016-09-12	5.36	5.39	5.36	5.37	1649
2016-09-13	5.24	5.24	5.24	5.24	5030
2016-09-14	5.42	5.42	5.33	5.34	3300
2016-09-15	5.37	5.48	5.37	5.48	700
2016-09-16	5.61	5.61	5.61	5.61	5500
2016-09-19	5.63	5.63	5.58	5.58	11220
2016-09-20	5.49	5.49	5.45	5.45	2555
2016-09-21	5.61	5.80	5.61	5.80	13080
2016-09-22	5.88	5.93	5.71	5.71	33750
2016-09-27	5.37	5.37	5.37	5.37	200
2016-09-28	5.35	5.35	5.35	5.35	1800
2016-09-30	5.56	5.56	5.45	5.45	14500
2016-10-03	5.40	5.40	5.40	5.40	500
2016-10-04	5.34	5.35	5.01	5.10	16757
2016-10-05	5.01	5.03	4.91	5.03	72110
2016-10-06	4.86	4.88	4.82	4.88	13817
2016-10-07	4.84	4.84	4.76	4.79	30655
2016-10-10	4.75	4.75	4.75	4.75	276
2016-10-11	4.80	4.80	4.66	4.66	12975
2016-10-12	4.66	4.70	4.66	4.70	10081
2016-10-13	4.80	4.80	4.80	4.80	1878
2016-10-14	4.74	4.74	4.70	4.71	5850
2016-10-18	4.88	4.88	4.86	4.86	2900
2016-10-19	4.92	5.07	4.92	5.04	10658
2016-10-20	5.11	5.13	5.03	5.03	6790
2016-10-21	4.97	4.97	4.97	4.97	500
2016-10-24	5.15	5.15	4.95	5.01	5647
2016-10-25	5.09	5.31	5.09	5.27	50829
2016-10-26	5.25	5.29	5.11	5.11	15412
2016-10-27	5.20	5.27	5.00	5.00	82837
2016-10-28	4.95	5.05	4.86	4.91	16819
2016-10-31	4.98	5.06	4.96	5.06	12052
2016-11-01	5.25	5.42	5.25	5.40	23271
2016-11-02	5.48	5.48	5.35	5.35	23552
2016-11-03	5.15	5.32	5.15	5.30	12499
2016-11-04	5.30	5.30	5.19	5.27	21005
2016-11-07	5.11	5.15	4.95	4.97	38771
2016-11-08	5.03	5.08	4.91	5.02	13444
2016-11-09	5.29	5.44	5.09	5.09	106589
2016-11-10	5.20	5.48	5.14	5.19	16531
2016-11-11	5.20	5.33	4.60	4.63	69114
2016-11-14	4.56	5.00	4.56	4.87	39351
2016-11-15	4.87	5.24	4.86	5.23	14804
2016-11-16	5.21	5.21	5.06	5.07	20193
2016-11-17	5.16	5.26	4.98	5.02	16075
2016-11-18	5.00	5.10	5.00	5.07	3541
2016-11-21	5.10	5.27	5.10	5.22	33594
2016-11-22	5.12	5.25	5.12	5.25	10190
2016-11-23	5.11	5.11	4.98	4.99	34945
2016-11-25	5.14	5.14	5.09	5.09	5793
2016-11-28	5.20	5.26	5.09	5.22	31304
2016-11-29	5.16	5.32	5.16	5.30	34616
2016-11-30	5.17	5.25	5.11	5.12	124029
2016-12-01	5.13	5.15	5.09	5.11	12939
2016-12-02	5.15	5.18	5.11	5.14	8982
2016-12-05	5.11	5.25	5.07	5.21	24782
2016-12-06	5.27	5.38	5.27	5.33	39419
2016-12-07	5.38	5.58	5.38	5.50	55224
2016-12-08	5.51	5.64	5.46	5.49	15180
2016-12-09	5.47	5.51	5.12	5.28	63125
2016-12-12	5.14	5.29	5.08	5.10	224444
2016-12-13	5.08	5.08	4.91	4.97	70688
2016-12-14	5.03	5.06	4.73	4.75	21449
2016-12-15	4.70	4.70	4.40	4.48	64181
2016-12-16	4.48	4.49	4.27	4.36	62328
2016-12-19	4.33	4.39	4.32	4.35	23314
2016-12-20	4.30	4.35	4.20	4.32	49769
2016-12-21	4.32	4.33	4.16	4.23	28327
2016-12-22	4.20	4.30	4.19	4.24	12489
2016-12-23	4.23	4.27	4.18	4.20	21011
2016-12-27	4.11	4.24	4.11	4.15	28645
2016-12-28	4.22	4.57	4.20	4.49	131570
2016-12-29	4.49	4.91	4.48	4.82	12194
2016-12-30	4.74	4.90	4.65	4.65	30343
2017-01-03	4.60	4.81	4.60	4.81	11915
2017-01-04	4.87	4.87	4.71	4.77	27151
2017-01-05	4.93	5.19	4.91	5.19	65689
2017-01-06	5.16	5.30	4.92	5.09	22483
2017-01-09	5.03	5.28	5.03	5.21	22930
2017-01-10	5.02	5.23	5.02	5.23	4969
2017-01-11	5.20	5.32	5.14	5.25	11544
2017-01-12	5.30	5.35	5.21	5.21	21258
2017-01-13	5.15	5.24	5.10	5.24	38616
2017-01-17	5.34	5.34	5.20	5.28	61664
2017-01-18	5.18	5.25	5.10	5.14	17646
2017-01-19	5.07	5.14	5.02	5.04	13175
2017-01-20	4.99	5.11	4.95	4.96	31249
2017-01-23	5.00	5.05	4.97	5.05	6828
2017-01-24	5.01	5.09	4.98	4.98	25940
2017-01-25	4.88	5.03	4.88	5.00	6388
2017-01-26	5.05	5.07	5.01	5.02	10466
2017-01-27	4.97	5.00	4.96	4.96	7703
2017-01-30	5.01	5.02	4.95	4.95	10185
2017-01-31	5.10	5.10	4.92	4.93	30654
2017-02-01	4.88	4.93	4.88	4.93	19837
2017-02-02	4.98	4.98	4.88	4.94	44334
2017-02-03	4.90	5.05	4.90	5.05	18479
2017-02-06	5.06	5.41	5.06	5.41	117696
2017-02-07	5.28	5.64	5.28	5.44	67220
2017-02-08	5.48	5.67	5.40	5.40	70724
2017-02-09	5.45	5.45	5.24	5.29	33797
2017-02-10	5.27	5.36	5.27	5.32	112460
2017-02-13	5.23	5.37	5.23	5.35	22759
2017-02-14	5.41	5.45	5.30	5.45	6808
2017-02-15	5.41	5.41	5.31	5.31	16087
2017-02-16	5.35	5.40	5.31	5.31	4557
2017-02-17	5.32	5.38	5.23	5.26	29992
2017-02-21	5.16	5.23	5.11	5.15	19807
2017-02-22	5.15	5.21	5.07	5.17	22711
2017-02-23	5.25	5.35	4.93	4.93	49766
2017-02-24	5.05	5.22	5.04	5.04	22506
2017-02-27	4.97	5.10	4.66	4.66	92395
2017-02-28	4.82	4.89	4.74	4.85	108135
2017-03-01	4.76	4.93	4.70	4.90	16548
2017-03-02	4.77	4.83	4.58	4.58	12085
2017-03-03	4.56	4.89	4.50	4.85	18595
2017-03-06	4.82	4.83	4.63	4.63	5280
2017-03-07	4.61	4.61	4.50	4.59	6298
2017-03-08	4.59	4.71	4.59	4.70	9435
2017-03-09	4.70	4.70	4.62	4.62	12933
2017-03-10	4.66	4.90	4.66	4.90	6826
2017-03-13	4.89	5.22	4.89	5.12	39972
2017-03-14	5.09	5.25	4.89	4.93	13587
2017-03-15	4.96	5.27	4.93	5.25	27803
2017-03-16	5.31	5.38	5.26	5.35	67818
2017-03-17	5.35	5.41	5.20	5.22	47403
2017-03-20	5.14	5.31	5.14	5.29	40081
2017-03-21	5.30	5.66	5.30	5.57	130290
2017-03-22	5.51	5.51	5.42	5.45	46745
2017-03-23	5.50	5.50	5.32	5.45	20181
2017-03-24	5.44	5.55	5.43	5.50	8291
2017-03-27	5.68	5.73	5.53	5.64	19333
2017-03-28	5.64	5.65	5.55	5.60	13841
2017-03-29	5.64	5.69	5.62	5.66	40824
2017-03-30	5.65	5.71	5.63	5.63	17924
2017-03-31	5.67	5.85	5.67	5.81	45979
2017-04-03	5.75	5.80	5.72	5.78	40255
2017-04-04	5.85	5.85	5.75	5.79	12724
2017-04-05	5.77	5.84	5.74	5.84	96818
2017-04-06	5.77	5.83	5.76	5.82	22363
2017-04-07	5.83	5.83	5.70	5.74	4630
2017-04-10	5.55	5.72	5.55	5.70	5400
2017-04-11	5.77	5.81	5.66	5.80	4625
2017-04-12	5.76	5.77	5.63	5.77	17992
2017-04-13	5.82	5.82	5.52	5.60	16242
2017-04-17	5.62	5.62	5.41	5.50	26860
2017-04-18	5.50	5.62	5.30	5.61	28141
2017-04-19	5.57	5.57	5.32	5.33	15773
2017-04-20	5.39	5.44	5.37	5.40	5672
2017-04-21	5.40	5.42	5.39	5.42	9164
2017-04-24	5.35	5.38	5.32	5.35	27030
2017-04-25	5.22	5.29	4.99	5.29	40914
2017-04-26	5.07	5.30	5.20	5.26	6859
2017-04-27	5.21	5.21	5.15	5.15	14353
2017-04-28	5.18	5.20	5.15	5.17	11215
2017-05-01	5.10	5.13	5.00	5.09	52322
2017-05-02	5.30	5.33	5.15	5.28	73672
2017-05-03	5.20	5.26	5.16	5.24	11303
2017-05-04	5.19	5.21	5.08	5.13	41806
2017-05-05	5.18	5.35	5.13	5.35	7373
2017-05-08	5.32	5.33	5.28	5.33	13098
2017-05-09	5.37	5.50	5.37	5.50	42494
2017-05-10	5.56	5.68	5.61	5.62	33592
2017-05-11	5.65	5.73	5.66	5.72	25954
2017-05-12	5.77	5.86	5.77	5.82	44674
2017-05-15	5.92	5.92	5.79	5.92	25767
2017-05-16	5.94	6.01	5.94	5.97	30592
2017-05-17	5.97	6.10	5.97	6.04	67441
2017-05-18	6.01	6.04	5.96	5.97	76501
2017-05-19	5.99	6.04	6.00	6.03	41425
2017-05-22	5.80	5.98	5.94	5.95	8776
2017-05-23	6.05	6.17	5.90	6.01	22910
2017-05-24	5.91	5.91	5.65	5.74	8034
2017-05-25	5.84	5.86	5.80	5.86	5394
2017-05-26	5.87	5.87	5.77	5.82	6609
2017-05-30	5.72	5.76	5.72	5.75	9476
2017-05-31	5.71	5.72	5.66	5.72	9981
2017-06-01	5.65	5.65	5.55	5.57	12420
2017-06-02	5.61	5.65	5.54	5.64	16898
2017-06-05	5.62	5.75	5.53	5.74	15417
2017-06-06	5.58	5.85	5.69	5.83	25275
2017-06-07	5.82	5.86	5.70	5.84	19564
2017-06-08	5.73	5.86	5.57	5.63	17129
2017-06-09	5.50	5.54	5.43	5.45	25578
2017-06-12	5.33	5.60	5.33	5.59	23576
2017-06-13	5.57	5.60	5.53	5.53	17412
2017-06-14	5.62	5.58	5.18	5.22	61403
2017-06-15	5.16	5.31	5.19	5.21	1619
2017-06-16	5.09	5.26	5.00	5.14	862540
2017-06-19	5.09	5.20	5.16	5.16	1466
2017-06-20	5.18	5.22	5.11	5.19	22994
2017-06-21	5.20	5.27	5.20	5.21	7329
2017-06-22	5.31	5.33	5.29	5.31	4107
2017-06-23	5.29	5.36	5.29	5.36	2166
2017-06-26	5.34	5.38	5.25	5.38	14093
2017-06-27	5.34	5.34	5.31	5.33	9175
2017-06-28	5.39	5.39	5.30	5.36	7548
2017-06-29	5.33	5.41	5.27	5.41	8439
2017-06-30	5.34	5.47	5.40	5.46	26815
2017-07-03	5.28	5.30	5.25	5.25	1382
2017-07-05	5.24	5.36	5.25	5.35	10868
2017-07-06	5.36	5.38	5.35	5.38	1920
2017-07-07	5.35	5.38	5.35	5.37	2927
2017-07-10	5.28	5.37	5.35	5.37	1247
2017-07-11	5.42	5.42	5.30	5.32	8312
2017-07-12	5.43	5.43	5.35	5.37	2925
2017-07-13	5.23	5.27	5.23	5.25	3510
2017-07-14	5.25	5.27	5.25	5.27	7984
2017-07-17	5.29	5.33	5.25	5.33	7904
2017-07-18	5.36	5.38	5.35	5.35	3484
2017-07-19	5.40	5.33	5.32	5.33	627
2017-07-20	5.30	5.42	5.33	5.35	8616
2017-07-21	5.40	5.41	5.37	5.37	1631
2017-07-24	5.38	5.40	5.25	5.32	12178
2017-07-25	5.20	5.29	5.20	5.27	12420
2017-07-26	5.19	5.40	5.19	5.37	15870
2017-07-27	5.24	5.26	5.19	5.26	8823
2017-07-28	5.18	5.36	5.31	5.34	11982
2017-07-31	5.33	5.44	5.33	5.33	15736
2017-08-01	5.50	5.52	5.43	5.45	20394
2017-08-02	5.43	5.45	5.39	5.39	1442
2017-08-03	5.34	5.34	5.30	5.30	22958
2017-08-04	5.45	5.45	5.37	5.37	1381
2017-08-07	5.25	5.45	5.21	5.22	11016
2017-08-08	5.35	5.37	5.33	5.36	10541
2017-08-09	5.39	5.37	5.31	5.31	7253
2017-08-10	5.34	5.40	5.34	5.40	5562
2017-08-11	5.40	5.51	5.40	5.50	16379
2017-08-14	5.46	5.50	5.46	5.46	21822
2017-08-15	5.37	5.50	5.37	5.50	10856
2017-08-16	5.53	5.61	5.48	5.59	30426
2017-08-17	5.63	5.63	5.51	5.54	5894
2017-08-18	5.58	5.58	5.39	5.44	37095
2017-08-21	5.39	5.40	5.35	5.39	4556
2017-08-22	5.30	5.45	5.41	5.41	7836
2017-08-23	5.43	5.43	5.39	5.42	4427
2017-08-24	5.45	5.57	5.45	5.56	32490
2017-08-25	5.53	5.62	5.51	5.60	10421
2017-08-28	5.63	5.71	5.59	5.67	135876
2017-08-29	5.72	5.95	5.69	5.91	46358
2017-08-30	5.74	5.86	5.74	5.78	107630
2017-08-31	5.80	6.03	5.79	6.00	29143
2017-09-01	6.10	6.12	6.01	6.02	40974
2017-09-05	6.16	6.21	6.02	6.21	34388
2017-09-06	6.75	6.91	6.70	6.72	122274
2017-09-07	6.79	7.16	6.78	7.16	49995
2017-09-08	7.17	7.22	7.04	7.17	43334
2017-09-11	7.35	7.52	7.20	7.46	37336
2017-09-12	7.46	7.61	7.40	7.61	27015
2017-09-13	7.61	7.62	7.32	7.38	10794
2017-09-14	7.34	7.45	7.38	7.40	6589
2017-09-15	7.46	7.50	7.22	7.30	21438
2017-09-18	7.20	7.33	7.18	7.23	85238
2017-09-19	7.22	7.33	7.25	7.33	18777
2017-09-20	7.33	7.45	7.22	7.25	71461
2017-09-21	7.06	7.29	7.06	7.20	6971
2017-09-22	7.17	7.30	7.17	7.30	5338
2017-09-25	7.33	7.55	7.32	7.51	6938
2017-09-26	7.40	7.40	7.26	7.26	1604
2017-09-27	7.12	7.16	7.06	7.08	15107
2017-09-28	7.02	7.18	7.06	7.17	7884
2017-09-29	7.13	7.13	7.05	7.10	3403
2017-10-02	7.01	7.12	7.00	7.10	9814
2017-10-03	7.10	7.14	7.08	7.09	7805
2017-10-04	7.11	7.18	7.13	7.18	8857
2017-10-05	7.13	7.17	7.13	7.15	7856
2017-10-06	7.10	7.19	7.06	7.19	10328
2017-10-09	7.05	7.50	7.01	7.42	11510
2017-10-10	7.28	7.36	7.22	7.22	7823
2017-10-11	7.25	7.36	7.10	7.35	14964
2017-10-12	7.36	7.45	7.34	7.41	6573
2017-10-13	7.36	7.40	7.36	7.38	10799
2017-10-16	7.35	7.44	7.32	7.32	27674
2017-10-17	7.29	7.32	7.26	7.27	6541
2017-10-18	7.27	7.34	7.29	7.32	4221
2017-10-19	7.33	7.40	7.29	7.30	5309
2017-10-20	7.25	7.34	7.23	7.25	9474
2017-10-23	7.17	7.20	7.12	7.14	6008
2017-10-24	7.00	7.17	7.09	7.13	26601
2017-10-25	7.09	7.09	7.00	7.02	15341
2017-10-26	6.94	6.99	6.86	6.89	17971
2017-10-27	6.86	6.88	6.60	6.78	19847
2017-10-30	6.74	6.96	6.87	6.96	14834
2017-10-31	6.89	6.90	6.80	6.81	12748
2017-11-01	6.77	6.77	6.16	6.18	95214
2017-11-02	6.35	6.35	6.17	6.17	20365
2017-11-03	6.17	6.21	6.11	6.21	9775
2017-11-06	6.16	6.35	6.16	6.31	18312
2017-11-07	6.15	6.31	6.00	6.10	29556
2017-11-08	6.12	6.13	6.00	6.10	34674
2017-11-09	6.10	6.15	6.04	6.07	3224
2017-11-10	6.07	6.08	5.99	6.02	8939
2017-11-13	5.93	6.01	5.97	5.98	26353
2017-11-14	5.94	5.97	5.81	5.81	37143
2017-11-15	5.85	5.92	5.87	5.89	13052
2017-11-16	5.91	5.91	5.85	5.87	48390
2017-11-17	5.76	5.96	5.88	5.94	43851
2017-11-20	5.91	5.91	5.86	5.89	5420
2017-11-21	6.00	6.00	5.92	5.92	16791
2017-11-22	5.92	5.96	5.88	5.93	46676
2017-11-24	5.97	5.95	5.89	5.93	6758
2017-11-27	5.95	5.91	5.82	5.83	8595
2017-11-28	5.80	5.80	5.72	5.72	10892
2017-11-29	5.66	5.68	5.57	5.63	24678
2017-11-30	5.67	5.67	5.59	5.63	38827
2017-12-01	5.70	5.70	5.67	5.67	24782
2017-12-04	5.66	5.74	5.57	5.58	14521
2017-12-05	5.60	5.62	5.56	5.58	19805
2017-12-06	5.56	5.59	5.51	5.51	16149
2017-12-07	5.49	5.52	5.48	5.52	12162
2017-12-08	5.48	5.60	5.48	5.57	25728
2017-12-11	5.54	5.62	5.48	5.49	12874
2017-12-12	5.30	5.47	5.30	5.46	10362
2017-12-13	5.31	5.60	5.31	5.56	46276
2017-12-14	5.55	5.61	5.53	5.56	19378
2017-12-15	5.50	5.56	5.40	5.48	36228
2017-12-18	5.57	5.52	5.46	5.47	20958
2017-12-19	5.39	5.52	5.45	5.52	23528
2017-12-20	5.54	5.59	5.49	5.57	59179
2017-12-21	5.56	5.64	5.55	5.61	51311
2017-12-22	5.50	5.72	5.50	5.71	49422
2017-12-26	5.92	5.92	5.51	5.71	12116
2017-12-27	5.50	5.51	5.02	5.16	136308
2017-12-28	5.16	5.16	4.99	5.02	169726
2017-12-29	5.07	5.18	4.98	5.11	81436
2018-01-02	5.17	5.19	5.11	5.14	63790
2018-01-03	5.25	5.25	4.85	4.96	93705
2018-01-04	4.92	4.96	4.86	4.96	63806
2018-01-05	4.94	4.97	4.90	4.90	43632
2018-01-08	4.93	4.93	4.82	4.86	28426
2018-01-09	4.82	4.87	4.76	4.76	28467
2018-01-10	4.81	4.81	4.71	4.71	93383
2018-01-11	4.76	4.91	4.76	4.91	40430
2018-01-12	4.96	5.08	4.95	5.05	80451
2018-01-16	5.21	5.33	5.21	5.28	35733
2018-01-17	5.29	5.33	5.15	5.17	48731
2018-01-18	5.14	5.14	4.99	5.01	18020
2018-01-19	5.07	5.07	4.91	4.94	28144
2018-01-22	4.90	4.98	4.86	4.86	41784
2018-01-23	4.86	5.17	4.77	5.17	31151
2018-01-24	5.26	5.37	5.18	5.28	41004
2018-01-25	5.28	5.30	5.15	5.19	27340
2018-01-26	5.20	5.37	5.20	5.33	13942
2018-01-29	5.31	5.38	5.15	5.16	23371
2018-01-30	5.18	5.19	5.10	5.11	21010
2018-01-31	5.20	5.23	4.99	5.15	17255
2018-02-01	5.15	5.28	5.09	5.26	30318
2018-02-02	5.24	5.24	5.04	5.04	18633
2018-02-05	5.04	5.29	4.99	5.16	47932
2018-02-06	5.07	5.09	4.84	4.89	79876
2018-02-07	4.83	5.02	4.83	4.93	26021
2018-02-08	4.99	5.14	4.99	5.07	44657
2018-02-09	5.06	5.06	4.84	4.98	32336
2018-02-12	5.07	5.32	5.07	5.28	46921
2018-02-13	5.25	5.25	4.97	5.03	16357
2018-02-14	5.00	5.30	5.00	5.28	35971
2018-02-15	5.26	5.31	5.23	5.30	20817
2018-02-16	5.24	5.31	5.10	5.20	12303
2018-02-20	5.12	5.12	4.92	4.99	26683
2018-02-21	5.02	5.14	4.98	4.98	63437
2018-02-22	5.03	5.11	5.00	5.01	61037
2018-02-23	5.15	5.40	5.15	5.27	58146
2018-02-26	5.32	5.40	5.28	5.38	30721
2018-02-27	5.34	5.34	5.19	5.22	15548
2018-02-28	5.15	5.26	5.15	5.24	47971
2018-03-01	5.12	5.40	5.12	5.39	34534
2018-03-02	5.62	5.62	5.02	5.30	41788
2018-03-05	5.32	5.32	5.19	5.27	63040
2018-03-06	5.22	5.37	5.22	5.29	19466
2018-03-07	5.24	5.24	5.07	5.10	42407
2018-03-08	5.10	5.11	5.00	5.11	28617
2018-03-09	5.06	5.11	5.05	5.10	22380
2018-03-12	5.09	5.33	5.07	5.33	51527
2018-03-13	5.34	5.51	5.34	5.49	30427
2018-03-14	5.45	5.56	5.45	5.53	15477
2018-03-15	5.49	5.57	5.49	5.56	10206
2018-03-16	5.52	5.55	5.48	5.55	134570
2018-03-19	5.54	5.61	5.49	5.59	58412
2018-03-20	5.48	5.54	5.41	5.41	571528
2018-03-21	5.36	5.56	5.36	5.55	259743
2018-03-22	5.56	5.57	5.51	5.51	2043
2018-03-23	5.62	5.71	5.62	5.69	29549
2018-03-26	5.70	5.76	5.68	5.71	33019
2018-03-27	5.71	5.76	5.57	5.68	29559
2018-03-28	5.57	5.68	5.55	5.68	52100
2018-03-29	5.69	5.73	5.65	5.73	13765
2018-04-02	5.60	5.93	5.60	5.81	59314
2018-04-03	5.79	5.82	5.63	5.65	27082
2018-04-04	5.65	5.84	5.65	5.84	40193
2018-04-05	5.78	5.85	5.78	5.85	100893
2018-04-06	5.92	5.95	5.85	5.85	108400
2018-04-09	5.87	6.00	5.76	5.78	58201
2018-04-10	5.85	5.93	5.78	5.83	47353
2018-04-11	5.90	5.90	5.73	5.83	128682
2018-04-12	5.76	5.82	5.75	5.82	36358
2018-04-13	5.90	6.09	5.83	6.07	53469
2018-04-16	6.07	6.16	6.03	6.16	44441
2018-04-17	6.18	6.34	6.18	6.32	53642
2018-04-18	6.34	6.40	6.21	6.23	55331
2018-04-19	6.28	6.30	6.19	6.25	12722
2018-04-20	6.21	6.23	6.13	6.15	17292
2018-04-23	6.10	6.21	6.02	6.09	27169
2018-04-24	6.10	6.38	6.10	6.25	162794
2018-04-25	6.21	6.25	6.10	6.15	36748
2018-04-26	6.12	6.21	6.10	6.11	16156
2018-04-27	6.13	6.15	6.09	6.10	7454
2018-04-30	6.06	6.11	6.03	6.10	19107
2018-05-01	6.16	6.36	6.16	6.20	119990
2018-05-02	6.15	6.20	6.03	6.03	59823
2018-05-03	6.04	6.19	6.04	6.10	34520
2018-05-04	6.11	6.23	6.10	6.15	20789
2018-05-07	6.20	6.24	6.10	6.11	16502
2018-05-08	6.07	6.16	5.93	6.02	42716
2018-05-09	6.03	6.07	5.93	5.94	24231
2018-05-10	6.08	6.10	5.92	5.92	45431
2018-05-11	5.97	5.97	5.68	5.65	78935
2018-05-14	5.70	5.79	5.68	5.72	12998
2018-05-15	5.63	5.75	5.62	5.71	21712
2018-05-16	5.72	5.76	5.69	5.72	26057
2018-05-17	5.71	5.80	5.66	5.69	33762
2018-05-18	5.60	5.71	5.60	5.71	16315
2018-05-21	5.66	5.75	5.62	5.70	11722
2018-05-22	5.76	5.79	5.65	5.65	41454
2018-05-23	5.64	5.68	5.57	5.65	40816
2018-05-24	5.68	5.68	5.50	5.51	33869
2018-05-25	5.51	5.61	5.50	5.50	13477
2018-05-29	5.42	5.53	5.42	5.50	24871
2018-05-30	5.52	5.52	5.48	5.49	3008
2018-05-31	5.43	5.44	5.21	5.23	58597
2018-06-01	5.23	5.33	5.23	5.30	37266
2018-06-04	5.32	5.47	5.29	5.42	27573
2018-06-05	5.38	5.50	5.27	5.29	45603
2018-06-06	5.35	5.39	5.32	5.33	15407
2018-06-07	5.37	5.40	5.32	5.34	23877
2018-06-08	5.39	5.42	5.37	5.39	26190
2018-06-11	5.40	5.54	5.40	5.45	69408
2018-06-12	5.44	5.59	5.44	5.51	24847
2018-06-13	5.60	5.60	5.34	5.37	34372
2018-06-14	5.35	5.37	5.22	5.27	19868
2018-06-15	5.23	5.38	5.20	5.33	50028
2018-06-18	5.31	5.32	5.28	5.30	10516
2018-06-19	5.27	5.32	5.23	5.30	12679
2018-06-20	5.33	5.36	5.27	5.30	13134
2018-06-21	5.31	5.31	5.27	5.28	10340
2018-06-22	5.30	5.32	5.24	5.30	24731
2018-06-25	5.27	5.30	5.17	5.19	16417
2018-06-26	5.19	5.34	5.14	5.32	46914
2018-06-27	5.32	5.64	5.32	5.58	26852
2018-06-28	5.55	5.57	5.46	5.50	14947
2018-06-29	5.56	5.66	5.53	5.57	38346
2018-07-02	5.30	5.65	5.24	5.50	24938
2018-07-03	5.52	5.61	5.50	5.55	15165
2018-07-05	5.51	5.51	5.21	5.22	39149
2018-07-06	5.09	5.10	4.91	4.92	66880
2018-07-09	5.11	5.11	4.79	4.87	41205
2018-07-10	4.87	4.87	4.71	4.78	56500
2018-07-11	4.64	4.80	4.64	4.77	11130
2018-07-12	4.80	4.81	4.75	4.79	10889
2018-07-13	4.77	4.79	4.71	4.77	25373
2018-07-16	4.80	4.86	4.76	4.78	17189
2018-07-17	4.65	4.68	4.61	4.63	45499
2018-07-18	4.62	4.62	4.49	4.52	39183
2018-07-19	4.47	4.53	4.38	4.49	26310
2018-07-20	4.50	4.57	4.50	4.56	10374
2018-07-23	4.54	4.61	4.53	4.55	26419
2018-07-24	4.55	4.56	4.50	4.50	17210
2018-07-25	4.55	4.56	4.40	4.47	64756
2018-07-26	4.36	4.50	4.36	4.47	4977
2018-07-27	4.40	4.47	4.40	4.45	14013
2018-07-30	4.48	4.52	4.47	4.47	13096
2018-07-31	4.48	4.67	4.45	4.58	12567
2018-08-01	4.67	4.74	4.55	4.55	38344
2018-08-02	4.55	4.58	4.49	4.50	20126
2018-08-03	4.49	4.54	4.45	4.47	3777
2018-08-06	4.72	4.72	4.46	4.49	8183
2018-08-07	4.50	4.50	4.39	4.41	18827
2018-08-08	4.41	4.57	4.38	4.52	32332
2018-08-09	4.50	4.51	4.45	4.46	24139
2018-08-10	4.49	4.59	4.48	4.55	31973
2018-08-13	4.49	4.49	4.40	4.47	49203
2018-08-14	4.49	4.50	4.35	4.37	82756
2018-08-15	4.33	4.42	4.19	4.25	92541
2018-08-16	4.25	4.30	4.18	4.24	11578
2018-08-17	4.27	4.47	4.20	4.32	7254
2018-08-20	4.42	4.44	4.31	4.38	26934
2018-08-21	4.31	4.39	4.30	4.39	4311
2018-08-22	4.42	4.42	4.34	4.36	4561
2018-08-23	4.34	4.36	4.20	4.24	22562
2018-08-24	4.19	4.50	4.19	4.44	36692
2018-08-27	4.45	4.45	4.40	4.43	7018
2018-08-28	4.44	4.47	4.27	4.27	17797
2018-08-29	4.27	4.30	4.19	4.23	24961
2018-08-30	4.23	4.25	4.16	4.23	38377
2018-08-31	4.25	4.27	4.19	4.27	21837
2018-09-04	4.20	4.23	4.09	4.09	21069
2018-09-05	4.09	4.10	3.93	3.99	99786
2018-09-06	3.99	4.02	3.88	4.00	27378
2018-09-07	3.98	4.01	3.93	4.00	11102
2018-09-10	3.94	4.01	3.51	4.01	13470
2018-09-11	3.99	3.99	3.88	3.88	17919
2018-09-12	3.86	4.01	3.85	3.99	65508
2018-09-13	3.96	4.00	3.85	3.87	9943
2018-09-14	3.94	3.99	3.94	3.95	16327
2018-09-17	4.05	4.42	4.05	4.21	56226
2018-09-18	4.21	4.21	4.12	4.13	12711
2018-09-19	4.16	4.29	4.11	4.24	18472
2018-09-20	4.30	4.30	4.16	4.20	42561
2018-09-21	4.09	4.20	4.04	4.05	29211
2018-09-24	4.06	4.21	4.06	4.17	8529
2018-09-25	4.18	4.27	4.18	4.26	32840
2018-09-26	4.21	4.26	4.21	4.26	26581
2018-09-27	4.23	4.23	4.05	4.05	3135
2018-09-28	4.06	4.14	4.00	4.00	19937
2018-10-01	3.96	4.09	3.96	4.01	19082
2018-10-02	4.01	4.15	4.01	4.14	9176
2018-10-03	4.03	4.11	4.03	4.05	3431
2018-10-04	4.06	4.15	4.06	4.15	8857
2018-10-05	4.12	4.12	3.98	3.98	14803
2018-10-08	3.97	3.98	3.95	3.96	5021
2018-10-09	3.97	3.97	3.82	3.82	22503
2018-10-10	3.82	3.94	3.76	3.94	12340
2018-10-11	3.93	4.00	3.84	4.00	18560
2018-10-12	4.10	4.16	4.00	4.13	36934
2018-10-15	4.19	4.20	4.06	4.08	7687
2018-10-16	4.13	4.13	4.02	4.02	11445
2018-10-17	4.01	4.01	3.97	3.97	4433
2018-10-18	4.13	4.13	4.00	4.00	17262
2018-10-19	4.05	4.10	4.04	4.07	12526
2018-10-22	4.10	4.10	4.00	4.05	9256
2018-10-23	4.14	4.17	4.08	4.15	58182
2018-10-24	4.15	4.17	4.08	4.08	20413
2018-10-25	4.06	4.06	3.76	3.82	23259
2018-10-26	3.80	3.86	3.73	3.76	21269
2018-10-29	3.79	3.79	3.73	3.73	12374
2018-10-30	3.72	3.72	3.63	3.72	14244
2018-10-31	3.88	4.11	3.83	3.88	25564
2018-11-01	4.02	4.40	4.02	4.39	20392
2018-11-02	4.39	4.52	4.28	4.26	30779
2018-11-05	4.28	4.34	4.25	4.27	26622
2018-11-06	4.26	4.27	4.06	4.07	7278
2018-11-07	4.08	4.14	4.01	4.01	28508
2018-11-08	3.98	4.06	3.96	4.04	11576
2018-11-09	3.95	3.95	3.84	3.88	10781
2018-11-12	3.89	3.89	3.78	3.78	3429
2018-11-13	3.72	3.75	3.70	3.71	4221
2018-11-14	3.67	3.81	3.67	3.77	13323
2018-11-15	3.82	3.82	3.82	3.82	80117
2018-11-16	3.84	3.86	3.82	3.84	3494
2018-11-19	3.94	3.96	3.86	3.94	44770
2018-11-20	3.92	3.92	3.82	3.91	162961
2018-11-21	3.93	4.20	3.93	4.20	72423
2018-11-23	4.21	4.25	4.20	4.25	3340
2018-11-26	4.20	4.20	4.05	4.07	5435
2018-11-27	3.94	4.00	3.94	4.00	40611
2018-11-28	3.97	4.20	3.97	4.17	30963
2018-11-29	4.28	4.28	4.10	4.12	12371
2018-11-30	3.95	4.06	4.00	4.06	17339
2018-12-03	4.12	4.15	4.03	4.03	15784
2018-12-04	4.04	4.12	3.99	4.11	20735
2018-12-06	4.15	4.30	4.15	4.21	19461
2018-12-07	4.31	4.31	4.19	4.27	16491
2018-12-10	4.24	4.38	4.24	4.26	20548
2018-12-11	4.29	4.29	4.11	4.16	4919
2018-12-12	4.17	4.20	4.14	4.15	25042
2018-12-13	4.14	4.14	4.00	4.00	11531
2018-12-14	3.94	4.06	3.94	3.99	7489
2018-12-17	4.00	4.12	3.97	4.12	17275
2018-12-18	4.15	4.32	3.38	4.32	29879
2018-12-19	4.30	4.44	4.15	4.15	11602
2018-12-20	4.11	4.24	4.11	4.18	495090
2018-12-21	4.07	4.28	4.07	4.13	340565
2018-12-24	4.05	4.35	4.05	4.26	44365
2018-12-26	4.25	4.49	4.02	4.10	9150
2018-12-27	4.25	4.41	4.19	4.20	107500
2018-12-28	4.23	4.28	4.18	4.26	22257
2018-12-31	4.30	4.30	4.11	4.23	30108
2019-01-02	4.30	4.37	4.27	4.30	2369
2019-01-03	4.42	4.47	4.33	4.47	16892
2019-01-04	4.44	4.47	4.35	4.39	9256
2019-01-07	4.45	4.54	4.43	4.46	199983
2019-01-08	4.48	4.50	4.45	4.45	22411
2019-01-09	4.46	4.48	4.41	4.47	2669
2019-01-10	4.47	4.47	4.27	4.29	6810
2019-01-11	4.34	4.42	4.31	4.37	74776
2019-01-14	4.38	4.39	4.33	4.37	57971
2019-01-15	4.39	4.39	4.33	4.33	4979
2019-01-16	4.64	4.71	4.61	4.69	9671
2019-01-17	4.67	4.70	4.65	4.68	14925
2019-01-18	4.53	4.63	4.53	4.59	61095
2019-01-22	4.53	4.83	4.53	4.83	5791
2019-01-23	4.72	4.85	4.72	4.84	18758
2019-01-24	4.82	5.00	4.82	4.97	17021
2019-01-25	5.05	5.23	5.05	5.15	27004
2019-01-28	5.10	5.21	5.10	5.18	4744
2019-01-29	5.20	5.20	5.13	5.15	5075
2019-01-30	5.12	5.14	5.06	5.12	62530
2019-01-31	5.10	5.13	5.03	5.05	217398
2019-02-01	5.15	5.18	5.10	5.17	258830
2019-02-04	5.10	5.24	5.10	5.21	140125
2019-02-05	5.17	5.35	5.12	5.33	59548
2019-02-06	5.31	5.40	5.26	5.26	12175
2019-02-07	5.20	5.20	5.12	5.12	52502
2019-02-08	5.13	5.20	5.11	5.20	10386
2019-02-11	5.19	5.20	5.13	5.20	1834
2019-02-12	5.18	5.18	5.07	5.09	54260
2019-02-13	4.98	5.11	4.98	5.01	7729
2019-02-14	4.99	5.04	4.95	5.04	18010
2019-02-15	5.01	5.18	5.01	5.18	2215
2019-02-19	5.19	5.41	5.19	5.26	62652
2019-02-20	5.25	5.30	5.20	5.23	22116
2019-02-21	5.26	5.26	5.18	5.26	18851
2019-02-22	5.30	5.33	5.26	5.27	33993
2019-02-25	5.30	5.30	5.12	5.12	35829
2019-02-26	5.06	5.08	5.02	5.03	22200
2019-02-27	5.13	5.30	5.13	5.26	101737
2019-02-28	5.24	5.24	5.17	5.19	31685
2019-03-01	5.25	5.25	4.99	4.99	121444
2019-03-04	4.95	4.95	4.85	4.94	93064
2019-03-05	4.86	4.92	4.86	4.89	7091
2019-03-06	4.90	4.90	4.76	4.76	8955
2019-03-07	4.92	5.02	4.92	4.97	23635
2019-03-08	5.00	5.23	5.00	5.23	43018
2019-03-11	5.22	5.25	5.13	5.13	11951
2019-03-12	5.20	5.41	5.20	5.41	38177
2019-03-13	5.40	5.48	5.38	5.47	19476
2019-03-14	5.35	5.40	5.31	5.31	8464
2019-03-15	5.30	5.31	5.25	5.26	11217
2019-03-18	5.28	5.29	5.18	5.22	9479
2019-03-19	5.18	5.32	5.18	5.30	21222
2019-03-20	5.15	5.40	5.15	5.39	11692
2019-03-21	5.45	5.46	5.31	5.42	56948
2019-03-22	5.47	5.57	5.45	5.55	42227
2019-03-25	5.42	5.65	5.42	5.57	10108
2019-03-26	5.56	5.61	5.52	5.54	3129
2019-03-27	5.56	5.61	5.55	5.55	4192
2019-03-28	5.50	5.50	5.28	5.34	5450
2019-03-29	5.32	5.33	5.24	5.24	107120
2019-04-01	5.23	5.23	5.18	5.19	25173
2019-04-02	5.18	5.23	5.16	5.17	22830
2019-04-03	5.19	5.20	5.16	5.16	12578
2019-04-04	5.11	5.36	5.11	5.36	7222
2019-04-05	5.34	5.34	5.29	5.31	8088
2019-04-08	5.31	5.45	5.31	5.45	27961
2019-04-09	5.33	5.58	5.33	5.52	18171
2019-04-10	5.53	5.61	5.53	5.53	77402
2019-04-11	5.39	5.43	5.38	5.42	73920
2019-04-12	5.47	5.50	5.30	5.31	24639
2019-04-15	5.30	5.41	5.30	5.32	10031
2019-04-16	5.28	5.29	5.20	5.29	24964
2019-04-17	5.29	5.41	5.26	5.26	13726
2019-04-18	5.27	5.31	5.22	5.26	7660
2019-04-22	5.27	5.27	4.99	5.01	38181
2019-04-23	5.01	5.01	4.90	4.93	38130
2019-04-24	5.02	5.10	5.02	5.07	4953
2019-04-25	5.03	5.13	4.94	4.97	14995
2019-04-26	5.11	5.11	5.07	5.09	15075
2019-04-29	5.04	5.05	4.98	4.99	3867
2019-04-30	4.93	5.13	4.93	5.08	100343
2019-05-01	5.30	5.50	5.27	5.43	60624
2019-05-02	5.37	5.43	5.35	5.35	67547
2019-05-03	5.35	5.55	5.34	5.39	39198
2019-05-06	5.48	5.48	5.38	5.41	57677
2019-05-07	5.42	5.50	5.42	5.48	128308
2019-05-08	5.51	5.57	5.47	5.47	76321
2019-05-09	5.56	5.56	5.56	5.56	169
2019-05-10	5.64	5.69	5.60	5.60	104030
2019-05-13	5.60	5.76	5.54	5.76	52954
2019-05-14	5.73	5.77	5.71	5.74	12672
2019-05-15	5.81	5.81	5.73	5.75	14461
2019-05-16	5.76	5.76	5.54	5.58	8208
2019-05-17	5.62	5.66	5.60	5.63	106658
2019-05-20	5.33	5.63	5.31	5.59	6231
2019-05-21	5.77	5.77	5.57	5.65	64206
2019-05-22	5.83	5.83	5.64	5.67	13091
2019-05-23	5.57	5.70	5.57	5.62	13607
2019-05-24	5.61	5.63	5.52	5.52	52672
2019-05-28	5.55	5.55	5.40	5.41	15689
2019-05-29	5.49	5.57	5.48	5.49	25588
2019-05-30	5.55	5.61	5.49	5.58	18152
2019-05-31	5.61	5.75	5.61	5.74	28012
2019-06-03	5.94	6.09	5.88	5.99	59625
2019-06-04	6.09	6.14	5.83	6.13	38637
2019-06-05	6.15	6.30	6.10	6.15	31728
2019-06-06	6.16	6.18	6.12	6.18	11349
2019-06-07	6.14	6.21	6.09	6.14	32711
2019-06-10	6.05	6.12	5.99	6.10	19665
2019-06-11	6.08	6.20	6.08	6.17	5019
2019-06-12	6.17	6.28	6.15	6.23	29204
2019-06-13	6.32	6.32	6.16	6.25	13413
2019-06-14	6.31	6.41	6.27	6.32	139884
2019-06-17	6.33	6.63	6.33	6.57	34158
2019-06-18	6.65	6.69	6.47	6.56	25712
2019-06-19	6.55	6.67	6.55	6.66	62484
2019-06-20	6.81	6.95	6.67	6.84	80864
2019-06-21	7.03	7.03	6.74	6.88	33860
2019-06-24	7.02	7.11	6.90	6.93	30853
2019-06-25	6.99	7.23	6.98	7.10	157555
2019-06-26	7.06	7.31	7.06	7.31	160835
2019-06-27	7.38	7.38	6.87	6.89	66296
2019-06-28	7.00	7.07	7.00	7.05	28226
2019-07-01	7.10	7.11	6.51	6.75	19513
2019-07-02	6.84	7.28	6.84	7.26	32172
2019-07-03	7.29	7.34	7.18	7.34	20660
2019-07-05	7.10	7.15	7.00	7.15	27624
2019-07-08	7.11	7.20	7.07	7.09	51955
2019-07-09	7.05	7.18	7.02	7.18	23740
2019-07-10	7.27	7.52	7.20	7.49	91825
2019-07-11	7.67	7.67	7.46	7.56	10991
2019-07-12	7.32	7.53	7.32	7.46	35626
2019-07-15	7.50	7.66	7.49	7.60	51907
2019-07-16	7.62	7.66	7.55	7.65	32387
2019-07-17	7.72	7.93	7.65	7.90	33878
2019-07-18	7.93	8.16	7.80	8.15	29053
2019-07-19	8.22	8.34	8.07	8.31	75493
2019-07-22	8.30	8.40	8.12	8.37	111314
2019-07-23	8.47	8.47	8.10	8.21	53427
2019-07-24	8.20	8.42	8.20	8.42	48094
2019-07-25	8.28	8.46	8.19	8.20	39384
2019-07-26	8.24	8.29	8.15	8.15	41992
2019-07-29	8.20	8.32	8.15	8.30	28585
2019-07-30	8.30	8.47	8.30	8.42	23702
2019-07-31	8.50	8.50	7.97	7.97	105015
2019-08-01	7.78	8.28	7.76	8.27	54969
2019-08-02	8.27	8.34	8.14	8.21	29766
2019-08-05	8.40	8.44	7.85	7.90	82021
2019-08-06	8.12	8.43	8.04	8.37	66277
2019-08-07	8.50	8.96	8.50	8.80	414282
2019-08-08	8.90	9.09	8.57	9.05	78265
2019-08-09	8.93	9.26	8.89	8.95	43502
2019-08-12	9.20	9.20	8.91	9.01	23655
2019-08-13	9.20	9.20	8.54	8.65	113166
2019-08-14	8.90	9.03	8.77	8.80	49473
2019-08-15	8.78	8.98	8.61	8.94	39991
2019-08-16	8.74	9.02	8.74	8.95	57544
2019-08-19	8.89	9.04	8.46	8.68	42350
2019-08-20	8.78	8.97	8.78	8.92	6042
2019-08-21	9.11	9.15	8.89	8.99	67130
2019-08-22	8.95	8.95	8.80	8.83	47023
2019-08-23	8.81	9.14	8.80	9.02	24220
2019-08-26	9.23	9.23	8.87	8.87	52173
2019-08-27	8.98	9.58	8.96	9.57	42689
2019-08-28	9.57	9.69	9.37	9.53	45370
2019-08-29	9.53	9.53	8.99	9.05	98296
2019-08-30	8.87	9.18	8.87	9.11	32014
2019-09-03	9.29	9.34	9.15	9.20	49540
2019-09-04	9.20	9.50	9.20	9.50	106711
2019-09-05	9.34	9.34	8.60	8.60	75531
2019-09-06	8.63	8.92	8.45	8.45	53761
2019-09-09	8.45	8.46	8.12	8.22	39308
2019-09-10	7.80	8.26	7.80	8.06	30584
2019-09-11	8.08	8.22	8.01	8.01	30266
2019-09-12	8.15	8.34	7.93	7.93	21158
2019-09-13	7.94	8.07	7.72	7.72	25845
2019-09-16	7.88	7.89	7.66	7.82	218020
2019-09-17	7.95	8.17	7.86	8.15	3447
2019-09-18	8.07	8.10	7.79	7.93	22480
2019-09-19	7.94	8.15	7.94	8.14	11397
2019-09-20	8.00	8.39	8.00	8.32	3689
2019-09-23	8.54	8.70	8.49	8.68	17041
2019-09-24	8.62	8.92	8.62	8.77	13025
2019-09-25	8.80	8.80	8.55	8.56	11586
2019-09-26	8.81	8.81	8.72	8.72	7171
2019-09-27	8.35	8.80	8.35	8.75	34630
2019-09-30	8.50	8.57	8.40	8.50	33488
2019-10-01	8.33	8.88	8.33	8.76	13786
2019-10-02	8.75	9.03	8.75	8.79	9419
2019-10-03	8.57	9.03	8.57	8.85	9402
2019-10-04	8.71	9.27	8.71	9.21	23893
2019-10-07	9.24	9.25	9.12	9.16	17526
2019-10-08	9.25	9.47	9.25	9.47	91048
2019-10-09	9.47	9.55	9.40	9.41	63575
2019-10-10	9.30	9.63	9.26	9.60	29454
2019-10-11	9.43	9.57	9.18	9.18	23309
2019-10-14	9.08	9.16	8.27	9.12	10093
2019-10-15	9.15	9.15	8.94	9.00	20248
2019-10-16	9.04	9.09	9.00	9.09	5701
2019-10-17	9.20	9.60	9.20	9.59	14954
2019-10-18	9.58	9.68	9.58	9.64	19381
2019-10-21	9.68	9.84	9.25	9.25	13343
2019-10-22	9.25	9.29	9.05	9.22	92096
2019-10-23	9.12	9.33	9.12	9.12	16544
2019-10-24	9.12	9.68	9.12	9.63	14189
2019-10-25	9.83	9.85	9.55	9.64	11702
2019-10-28	9.62	9.62	9.40	9.58	4203
2019-10-29	9.41	9.70	9.41	9.58	4875
2019-10-30	8.68	8.89	7.93	8.08	159647
2019-10-31	8.11	8.55	8.08	8.55	80492
2019-11-01	8.47	8.59	8.33	8.59	54696
2019-11-04	8.55	8.55	8.08	8.08	19938
2019-11-05	8.02	8.03	7.73	7.81	31176
2019-11-06	7.82	8.15	7.82	8.15	19849
2019-11-07	8.01	8.23	7.99	8.18	10618
2019-11-08	8.06	8.31	8.06	8.24	105912
2019-11-11	7.99	8.26	7.98	7.98	9984
2019-11-12	8.03	8.26	7.99	8.20	12024
2019-11-13	8.28	8.31	8.21	8.22	37375
2019-11-14	8.32	8.37	8.17	8.34	19642
2019-11-15	8.31	8.31	8.04	8.04	11027
2019-11-18	8.08	8.21	8.08	8.12	7869
2019-11-19	8.15	8.32	7.96	8.15	9956
2019-11-20	8.35	8.49	8.31	8.39	21736
2019-11-21	8.39	8.45	8.17	8.18	9508
2019-11-22	8.20	8.25	8.16	8.16	4054
2019-11-25	7.95	8.34	7.95	8.19	13329
2019-11-26	7.99	8.48	7.99	8.48	20200
2019-11-27	8.32	8.40	8.27	8.36	21493
2019-11-29	8.39	8.52	8.39	8.52	4200
2019-12-02	7.43	7.91	6.03	7.59	133910
2019-12-03	7.60	8.01	7.57	7.98	24115
2019-12-04	8.05	8.05	7.92	7.94	31632
2019-12-05	7.89	7.97	7.84	7.88	8544
2019-12-06	7.93	7.97	7.87	7.88	13149
2019-12-09	7.82	7.83	7.62	7.62	9680
2019-12-10	7.62	7.66	7.47	7.62	8171
2019-12-11	7.61	7.71	7.61	7.65	78037
2019-12-12	7.83	7.83	7.76	7.78	26215
2019-12-13	7.72	7.84	7.70	7.70	74242
2019-12-16	7.72	7.72	7.34	7.36	229204
2019-12-17	7.45	7.45	7.36	7.44	42351
2019-12-18	7.43	7.45	7.28	7.34	21064
2019-12-19	7.33	7.40	7.31	7.31	11274
2019-12-20	7.32	7.37	7.28	7.28	176677
2019-12-23	7.33	7.49	7.26	7.49	36634
2019-12-24	7.54	7.66	7.45	7.64	15374
2019-12-26	7.53	7.88	7.15	7.88	26307
2019-12-27	7.72	7.90	7.71	7.86	32003
2019-12-30	8.00	8.03	7.89	7.95	10209
2019-12-31	7.98	8.00	7.93	7.94	18658
2020-01-02	8.06	8.06	7.91	7.95	10148
2020-01-03	8.10	8.13	7.88	7.88	74839
2020-01-06	7.89	8.10	7.76	7.80	48807
2020-01-07	7.56	8.09	7.56	8.03	19585
2020-01-08	8.07	8.07	7.69	7.69	2306
2020-01-09	7.64	7.69	7.64	7.66	21765
2020-01-10	7.66	7.80	7.64	7.79	11748
2020-01-13	7.78	7.78	7.36	7.36	25383
2020-01-14	7.29	7.47	7.25	7.44	52253
2020-01-15	7.28	7.57	7.28	7.57	8200
2020-01-16	7.47	7.51	7.32	7.32	8386
2020-01-17	7.19	7.32	7.19	7.24	42242
2020-01-21	7.14	7.29	7.10	7.29	11677
2020-01-22	7.29	7.46	7.20	7.43	42348
2020-01-23	7.53	7.59	7.34	7.34	10419
2020-01-24	7.30	7.49	7.30	7.43	2250
2020-01-27	7.65	7.65	7.42	7.45	13216
2020-01-28	7.24	7.43	7.22	7.24	7501
2020-01-29	7.19	7.53	7.19	7.53	7344
2020-01-30	7.53	7.71	7.51	7.55	25167
2020-01-31	7.54	8.07	7.54	7.99	82909
2020-02-03	7.98	7.98	7.81	7.84	24140
2020-02-04	7.66	7.70	7.61	7.68	13173
2020-02-05	7.67	7.80	7.63	7.76	19264
2020-02-06	7.77	7.81	7.68	7.69	3561
2020-02-07	7.69	7.88	7.69	7.80	17905
2020-02-10	7.77	7.87	7.76	7.82	15358
2020-02-11	7.90	7.90	7.67	7.86	18841
2020-02-12	7.65	7.65	7.48	7.48	7795
2020-02-13	7.30	7.46	7.25	7.39	46672
2020-02-14	7.27	7.46	7.27	7.41	12482
2020-02-18	7.51	7.70	7.51	7.70	17301
2020-02-19	7.76	7.80	7.74	7.78	16171
2020-02-20	7.84	7.84	7.59	7.62	37504
2020-02-21	7.90	7.90	7.70	7.74	32820
2020-02-24	7.90	8.42	7.90	8.15	117511
2020-02-25	7.95	8.12	7.78	7.78	45156
2020-02-26	7.60	7.78	7.60	7.71	25482
2020-02-27	7.68	7.83	7.16	7.20	68268
2020-02-28	7.02	7.02	6.14	6.34	136594
2020-03-02	6.53	6.60	6.18	6.36	28162
2020-03-03	6.23	7.08	6.23	6.83	42594
2020-03-04	6.85	6.95	6.79	6.90	35637
2020-03-05	6.98	7.07	6.85	7.01	8981
2020-03-06	6.90	6.90	6.48	6.83	29675
2020-03-09	6.38	6.70	6.08	6.47	45602
2020-03-10	6.50	6.50	6.22	6.44	58572
2020-03-11	6.68	6.68	6.08	6.08	39138
2020-03-12	5.35	5.86	5.27	5.37	41637
2020-03-13	5.52	5.52	4.86	5.00	33262
2020-03-16	4.75	5.60	4.00	5.55	33494
2020-03-17	5.06	6.75	5.06	6.56	134365
2020-03-18	6.52	7.04	5.66	5.68	44274
2020-03-19	5.50	6.04	4.91	5.84	56063
2020-03-20	5.48	5.56	4.87	5.12	76549
2020-03-23	5.19	5.66	4.67	5.45	232554
2020-03-24	6.00	6.06	5.60	6.01	225863
2020-03-25	6.02	6.54	6.02	6.52	195419
2020-03-26	6.62	6.81	6.42	6.72	209993
2020-03-27	6.59	6.59	5.93	6.13	53631
2020-03-30	5.96	6.47	5.96	6.25	192244
2020-03-31	6.24	6.36	5.85	5.94	76023
2020-04-01	5.45	6.21	5.45	6.16	82362
2020-04-02	6.31	6.42	6.19	6.20	96920
2020-04-03	6.32	6.39	6.17	6.19	13034
2020-04-06	6.31	6.45	6.24	6.34	69128
2020-04-07	6.40	6.40	6.09	6.11	82273
2020-04-08	6.10	6.28	5.90	6.17	65057
2020-04-09	6.10	6.60	6.10	6.60	67409
2020-04-13	6.40	7.05	6.18	7.00	60942
2020-04-14	7.19	7.63	6.89	7.00	136531
2020-04-15	6.77	6.79	6.34	6.64	111398
2020-04-16	6.83	7.15	6.72	6.93	55812
2020-04-17	6.76	7.05	6.73	6.88	6413
2020-04-20	6.95	7.21	6.88	7.10	22188
2020-04-21	6.72	7.20	6.72	7.10	14985
2020-04-22	7.25	7.74	7.25	7.74	116045
2020-04-23	7.85	8.44	7.85	8.33	161919
2020-04-24	8.46	8.77	8.19	8.77	32383
2020-04-27	8.78	8.78	8.37	8.42	39210
2020-04-28	8.42	8.52	8.20	8.20	86181
2020-04-29	8.25	8.33	8.09	8.33	23468
2020-04-30	8.33	8.34	7.99	8.11	162122
2020-05-01	8.00	8.35	7.74	8.35	61429
2020-05-04	8.66	8.90	8.36	8.85	33242
2020-05-05	8.80	8.92	8.38	8.92	62008
2020-05-06	8.74	8.91	8.72	8.90	18729
2020-05-07	9.00	9.08	8.86	9.04	28997
2020-05-08	8.65	9.42	8.65	9.20	29256
2020-05-11	9.02	9.30	8.71	8.91	41994
2020-05-12	8.89	9.24	8.89	8.93	15381
2020-05-13	9.08	9.13	8.65	8.77	24824
2020-05-14	8.78	9.19	8.66	9.18	38051
2020-05-15	9.19	9.70	9.17	9.65	58006
2020-05-18	9.85	9.85	8.89	9.62	28208
2020-05-19	9.53	9.85	9.50	9.85	14794
2020-05-20	9.88	9.95	9.77	9.85	15171
2020-05-21	9.85	9.85	9.52	9.69	48620
2020-05-22	9.69	10.10	9.69	9.93	35364
2020-05-26	9.91	9.91	9.48	9.62	10697
2020-05-27	9.44	9.66	9.23	9.66	64832
2020-05-28	9.39	10.03	9.39	10.00	13091
2020-05-29	10.10	10.18	10.00	10.13	42764
2020-06-01	10.20	10.20	10.03	10.07	14472
2020-06-02	10.08	10.14	9.78	9.91	6418
2020-06-03	9.50	9.63	9.13	9.18	41294
2020-06-04	9.34	9.39	9.12	9.14	16488
2020-06-05	8.52	9.18	8.52	9.12	28281
2020-06-08	9.15	9.48	9.02	9.33	13038
2020-06-09	9.41	9.92	9.41	9.82	97594
2020-06-10	10.00	10.34	9.73	10.34	67890
2020-06-11	10.33	10.36	10.03	10.12	34795
2020-06-12	10.15	10.25	9.60	9.60	13578
2020-06-15	9.11	9.60	9.11	9.56	13637
2020-06-16	9.08	9.81	9.08	9.79	189992
2020-06-17	10.32	10.32	9.98	10.06	8199
2020-06-18	10.02	10.02	9.77	9.80	15035
2020-06-19	10.00	10.83	10.00	10.83	54502
2020-06-22	10.89	11.30	10.76	11.16	62985
2020-06-23	11.21	11.29	11.12	11.26	40018
2020-06-24	11.05	11.17	10.62	10.71	163889
2020-06-25	10.77	10.77	10.61	10.64	13906
2020-06-26	10.60	11.02	10.60	11.02	2336
2020-06-29	10.45	11.02	10.45	10.99	10105
2020-06-30	10.94	11.27	10.94	11.15	15006
2020-07-01	11.00	11.20	11.00	11.20	3780
2020-07-02	11.00	11.11	10.81	10.81	72015
2020-07-06	11.00	11.15	11.00	11.15	12523
2020-07-07	11.16	11.79	11.16	11.73	45844
2020-07-08	12.00	12.11	11.88	12.03	23457
2020-07-09	12.13	12.26	11.59	11.76	15277
2020-07-10	11.22	11.83	11.22	11.55	16090
2020-07-13	11.67	12.22	11.30	11.33	22878
2020-07-14	11.24	11.55	10.88	11.52	35140
2020-07-15	11.18	11.69	11.18	11.60	19016
2020-07-16	11.54	11.58	11.26	11.36	6466
2020-07-17	11.38	11.56	11.30	11.52	8146
2020-07-20	11.58	11.87	11.58	11.73	48595
2020-07-21	12.00	12.27	11.73	11.98	325216
2020-07-22	11.77	12.11	11.77	12.06	12900
2020-07-23	12.03	12.07	11.54	11.58	23730
2020-07-24	11.33	11.99	11.33	11.99	30289
2020-07-27	12.50	12.50	12.17	12.46	42273
2020-07-28	12.22	12.40	12.11	12.11	53660
2020-07-29	12.10	12.15	11.89	12.13	29052
2020-07-30	11.80	11.83	11.55	11.78	23189
2020-07-31	11.72	12.55	11.72	12.52	81265
2020-08-03	12.56	12.66	12.16	12.59	36810
2020-08-04	12.75	13.70	12.59	13.63	68302
2020-08-05	14.25	14.50	13.82	14.47	90868
2020-08-06	14.66	14.66	14.00	14.13	48646
2020-08-07	13.83	13.89	13.45	13.46	38912
2020-08-10	13.39	13.74	12.95	13.03	39672
2020-08-11	12.36	12.80	12.02	12.02	68065
2020-08-12	12.20	12.44	12.05	12.21	17875
2020-08-13	12.39	12.61	12.32	12.38	11217
2020-08-14	12.40	12.42	12.23	12.25	2976
2020-08-17	12.75	13.23	12.73	13.22	35298
2020-08-18	13.57	13.62	12.78	13.10	8446
2020-08-19	12.73	13.07	12.46	12.65	23731
2020-08-20	12.03	12.72	12.03	12.72	14050
2020-08-21	11.81	12.61	11.81	12.59	9236
2020-08-24	12.57	12.68	12.47	12.49	38805
2020-08-25	12.42	12.54	12.19	12.54	13972
2020-08-26	11.75	12.98	11.75	12.84	8698
2020-08-27	13.00	13.32	12.44	12.48	35743
2020-08-28	12.63	12.99	12.63	12.99	8447
2020-08-31	13.00	13.18	12.94	13.06	23454
2020-09-01	13.05	13.52	13.00	13.00	34231
2020-09-02	12.31	12.92	12.31	12.89	8321
2020-09-03	12.90	13.00	12.61	13.00	8993
2020-09-04	12.50	12.62	12.10	12.62	19283
2020-09-08	12.10	12.43	12.00	12.17	19529
2020-09-09	11.89	12.95	11.89	12.88	19871
2020-09-10	13.12	13.20	12.66	12.76	15844
2020-09-11	12.85	12.85	12.47	12.47	13266
2020-09-14	12.71	13.16	12.67	12.81	15701
2020-09-15	12.95	12.95	12.60	12.88	10279
2020-09-16	13.10	13.10	12.55	12.70	21652
2020-09-17	12.61	12.61	12.04	12.28	23012
2020-09-18	12.30	12.30	11.82	11.82	21236
2020-09-21	11.76	11.76	11.20	11.36	177993
2020-09-22	11.30	11.52	11.23	11.52	27251
2020-09-23	11.40	11.40	11.05	11.07	53024
2020-09-24	11.08	11.64	11.08	11.64	23896
2020-09-25	11.52	11.65	11.49	11.65	11870
2020-09-28	11.65	11.65	11.37	11.49	13391
2020-09-29	11.64	11.85	11.60	11.62	8905
2020-09-30	11.52	11.69	11.46	11.61	5825
2020-10-01	11.73	12.13	11.72	11.91	28469
2020-10-02	11.80	11.80	11.60	11.60	7059
2020-10-05	11.06	12.03	11.06	11.88	12412
2020-10-06	11.50	11.61	9.95	10.03	137645
2020-10-07	10.64	10.64	9.61	10.05	46437
2020-10-08	9.65	10.16	9.62	10.01	21898
2020-10-09	10.25	10.43	10.24	10.43	27277
2020-10-12	10.50	10.74	10.20	10.47	23717
2020-10-13	10.26	10.40	9.90	10.10	25428
2020-10-14	10.15	10.18	10.00	10.03	27755
2020-10-15	9.83	10.32	9.80	10.26	22864
2020-10-16	10.23	10.23	9.75	9.87	92506
2020-10-19	10.30	10.30	9.87	9.87	20793
2020-10-20	9.83	9.93	9.78	9.90	10961
2020-10-21	10.11	10.14	9.97	10.14	16897
2020-10-22	9.98	10.02	9.82	9.92	7045
2020-10-23	9.92	9.92	9.61	9.61	21693
2020-10-26	9.79	9.80	9.38	9.38	12011
2020-10-27	9.31	9.60	9.29	9.58	53589
2020-10-28	9.10	9.14	8.68	8.70	25506
2020-10-29	8.62	8.85	8.60	8.70	15507
2020-10-30	8.65	8.75	8.46	8.73	125675
2020-11-02	8.88	9.16	8.70	9.16	21503
2020-11-03	9.27	9.56	9.26	9.56	12463
2020-11-04	9.71	10.21	9.71	9.87	39915
2020-11-05	10.25	10.39	10.19	10.37	16539
2020-11-06	10.50	10.52	10.37	10.48	27228
2020-11-09	9.56	10.15	9.56	10.06	22669
2020-11-10	9.92	9.93	9.42	9.42	13986
2020-11-11	9.40	9.40	9.17	9.17	17081
2020-11-12	9.26	9.46	9.17	9.17	15729
2020-11-13	9.25	9.30	9.08	9.21	20036
2020-11-16	9.23	9.34	9.19	9.30	9271
2020-11-17	9.20	9.20	9.05	9.15	16489
2020-11-18	9.00	9.19	9.00	9.08	23768
2020-11-19	9.04	9.32	8.99	9.18	12856
2020-11-20	9.25	9.62	9.25	9.28	11482
2020-11-23	9.13	9.34	9.13	9.33	15894
2020-11-24	9.34	9.48	9.07	9.07	16233
2020-11-25	9.25	9.35	9.24	9.35	15472
2020-11-27	9.32	9.42	9.30	9.42	52313
2020-11-30	9.60	9.81	9.20	9.81	25038
2020-12-01	9.97	10.39	9.97	10.39	68401
2020-12-02	10.29	10.57	10.28	10.57	81019
2020-12-03	10.61	10.61	10.30	10.50	48407
2020-12-04	10.52	10.78	10.52	10.76	16960
2020-12-07	10.59	10.96	10.59	10.80	67457
2020-12-08	10.81	10.90	10.72	10.76	16749
2020-12-09	11.23	11.23	10.21	10.36	76265
2020-12-10	10.43	10.68	10.38	10.44	22266
2020-12-11	10.18	10.47	10.18	10.42	4706
2020-12-14	10.45	10.45	9.99	9.99	19753
2020-12-15	10.23	10.49	10.21	10.42	19982
2020-12-16	10.53	11.00	10.53	10.96	78623
2020-12-17	11.00	11.80	11.00	11.80	39120
2020-12-18	11.28	12.02	11.28	11.87	34622
2020-12-21	11.93	12.12	11.71	11.80	114717
2020-12-22	11.06	11.86	11.06	11.72	15152
2020-12-23	11.75	11.91	11.75	11.82	35908
2020-12-24	11.87	11.87	11.79	11.83	4297
2020-12-28	11.27	11.81	11.27	11.60	9769
2020-12-29	11.90	11.90	11.57	11.57	24038
2020-12-30	11.02	11.81	11.02	11.81	14136
2020-12-31	11.24	11.80	11.24	11.59	12934
2021-01-04	11.65	12.58	11.65	12.01	14704
2021-01-05	12.80	12.80	11.82	11.93	55842
2021-01-06	11.78	12.07	11.73	12.04	22021
2021-01-07	12.50	12.55	11.84	12.16	14837
2021-01-08	11.79	11.79	11.30	11.48	15470
2021-01-11	11.26	11.34	11.12	11.26	6732
2021-01-12	11.27	11.37	11.16	11.24	6326
2021-01-13	11.40	11.48	11.33	11.44	11701
2021-01-14	11.50	11.55	11.35	11.51	9801
2021-01-15	10.77	11.43	10.77	11.27	28538
2021-01-19	11.26	11.36	11.13	11.19	6176
2021-01-20	11.27	11.46	11.26	11.42	7431
2021-01-21	11.42	11.42	11.07	11.24	12682
2021-01-22	10.71	11.02	10.71	10.93	13578
2021-01-25	11.04	11.12	10.93	11.09	15465
2021-01-26	11.00	11.25	10.97	11.12	25094
2021-01-27	10.85	10.85	10.35	10.35	39063
2021-01-28	10.65	11.02	10.59	10.82	33351
2021-01-29	11.05	11.13	10.18	10.34	34512
2021-02-01	10.44	10.76	10.31	10.52	102034
2021-02-02	10.75	10.75	9.70	10.53	15589
2021-02-03	10.61	10.78	10.55	10.75	15871
2021-02-04	10.53	10.62	10.38	10.61	20409
2021-02-05	10.62	10.85	10.62	10.80	6349
2021-02-08	10.72	10.92	10.71	10.78	5568
2021-02-09	11.00	11.08	10.98	11.07	17324
2021-02-10	11.06	11.15	10.93	11.14	8794
2021-02-11	11.25	11.25	10.95	10.99	10594
2021-02-12	10.90	10.90	10.68	10.68	6508
2021-02-16	10.50	10.80	10.50	10.66	11419
2021-02-17	10.50	10.65	10.50	10.51	13290
2021-02-18	10.56	10.65	10.56	10.65	8599
2021-02-19	10.30	10.70	10.30	10.70	40455
2021-02-22	10.71	11.67	10.70	11.56	33673
2021-02-23	11.33	11.41	11.22	11.24	28845
2021-02-24	11.28	11.28	10.81	11.12	60104
2021-02-25	11.00	11.00	10.48	10.63	11831
2021-02-26	10.24	10.59	9.52	9.73	58629
2021-03-01	9.74	9.81	9.46	9.56	562810
2021-03-02	9.06	9.83	9.06	9.75	36090
2021-03-03	9.05	9.60	9.05	9.53	26994
2021-03-04	9.50	10.05	9.50	9.72	41058
2021-03-05	9.85	9.87	9.73	9.83	15107
2021-03-08	9.64	9.76	9.50	9.64	16779
2021-03-09	9.80	10.15	9.80	10.05	27906
2021-03-10	10.07	10.07	9.86	9.92	5058
2021-03-11	9.95	10.01	9.86	10.01	10015
2021-03-12	9.76	10.10	9.75	10.06	16809
2021-03-15	10.10	10.29	10.05	10.18	14848
2021-03-16	10.15	10.40	10.14	10.40	3607
2021-03-17	10.39	10.95	10.39	10.95	15168
2021-03-18	10.69	10.69	9.96	9.96	26871
2021-03-19	9.99	9.99	9.37	9.43	54096
2021-03-22	8.86	9.39	8.86	9.02	44953
2021-03-23	9.42	9.42	8.63	8.73	21611
2021-03-24	8.71	8.76	8.66	8.68	26085
2021-03-25	8.54	8.57	8.48	8.54	7907
2021-03-26	8.47	8.83	8.47	8.83	13264
2021-03-29	8.50	8.87	8.50	8.83	3372
2021-03-30	8.64	8.67	8.53	8.53	9449
2021-03-31	8.85	8.96	8.83	8.88	6367
2021-04-01	9.02	9.24	9.02	9.11	17194
2021-04-05	9.05	9.19	9.03	9.03	9687
2021-04-06	9.18	9.35	9.18	9.21	22396
2021-04-07	9.16	9.16	9.04	9.11	5373
2021-04-08	9.41	9.45	9.30	9.31	19572
2021-04-09	9.29	9.31	9.24	9.27	10387
2021-04-12	9.25	9.25	9.08	9.18	9372
2021-04-13	9.25	9.50	9.25	9.27	23575
2021-04-14	9.28	9.28	8.98	8.98	9258
2021-04-15	8.98	9.48	8.98	9.40	115642
2021-04-16	9.69	9.75	9.46	9.52	56571
2021-04-19	9.50	9.51	9.33	9.35	41927
2021-04-20	9.40	9.42	9.23	9.27	17817
2021-04-21	9.20	9.70	9.15	9.66	86562
2021-04-22	9.57	9.58	9.26	9.34	61672
2021-04-23	9.39	9.43	9.26	9.37	14431
2021-04-26	9.42	9.42	9.21	9.33	54741
2021-04-27	9.33	9.39	9.18	9.20	61448
2021-04-28	9.11	9.44	9.06	9.35	59686
2021-04-29	9.28	9.45	9.15	9.28	49865
2021-04-30	9.23	9.29	9.16	9.19	20163
2021-05-03	9.38	9.68	9.37	9.65	40607
2021-05-04	9.69	9.72	9.39	9.44	46341
2021-05-05	9.44	9.49	9.28	9.42	33233
2021-05-06	9.54	10.03	9.54	9.86	87111
2021-05-07	7.46	7.46	6.79	6.92	934727
2021-05-10	6.95	7.12	6.80	6.90	424394
2021-05-11	7.00	7.78	6.88	7.67	321745
2021-05-12	7.60	7.96	7.42	7.51	166645
2021-05-13	7.45	7.65	7.35	7.39	73316
2021-05-14	7.38	7.44	6.93	7.15	351910
2021-05-17	6.75	7.49	6.75	7.19	276479
2021-05-18	7.34	7.93	7.34	7.74	158994
2021-05-19	7.61	7.89	7.57	7.67	320412
2021-05-20	7.64	7.81	7.61	7.81	136057
2021-05-21	7.84	8.20	7.84	8.17	170349
2021-05-24	8.20	8.21	8.07	8.09	147095
2021-05-25	8.05	8.05	7.77	7.74	93777
2021-05-26	7.79	7.97	7.77	7.84	51162
2021-05-27	7.87	8.00	7.79	7.98	83813
2021-05-28	7.98	8.15	7.93	8.10	88495
2021-06-01	8.14	8.28	8.08	8.28	144682
2021-06-02	8.25	8.30	8.11	8.18	65128
2021-06-03	8.05	8.05	7.78	7.94	106995
2021-06-04	7.95	8.07	7.94	7.98	71386
2021-06-07	7.91	8.09	7.91	8.09	42516
2021-06-08	8.02	8.11	7.96	7.99	99517
2021-06-09	8.07	8.25	8.06	8.20	43606
2021-06-10	8.17	8.37	8.01	8.37	97327
2021-06-11	8.42	8.44	8.18	8.33	276913
2021-06-14	8.36	8.36	8.06	8.18	126907
2021-06-15	8.16	8.22	8.01	8.15	54163
2021-06-16	8.16	8.27	7.99	8.04	90053
2021-06-17	7.96	7.97	7.68	7.95	89676
2021-06-18	7.96	8.01	7.69	7.72	224184
2021-06-21	7.72	7.98	7.67	7.91	81680
2021-06-22	7.99	8.03	7.86	8.01	62479
2021-06-23	8.17	8.17	7.90	7.97	62300
2021-06-24	8.04	8.04	7.84	7.90	102707
2021-06-25	7.87	7.97	7.85	7.94	40016
2021-06-28	7.94	7.98	7.86	7.90	30087
2021-06-29	7.90	7.90	7.65	7.69	134443
2021-06-30	7.71	7.72	7.54	7.63	82494
2021-07-01	7.52	7.84	7.52	7.76	35385
2021-07-02	7.75	7.90	7.70	7.79	95188
2021-07-06	7.80	8.13	7.75	7.86	69797
2021-07-07	7.85	7.85	7.66	7.72	112103
2021-07-08	7.78	7.78	7.35	7.37	188375
2021-07-09	7.42	7.72	7.42	7.65	35479
2021-07-12	7.66	7.66	7.34	7.38	110436
2021-07-13	7.33	7.44	7.24	7.32	29476
2021-07-14	7.42	7.64	7.42	7.59	22290
2021-07-15	7.65	7.65	7.44	7.48	183608
2021-07-16	7.42	7.52	7.25	7.31	114148
2021-07-19	7.18	7.34	7.14	7.26	41198
2021-07-20	7.28	7.55	7.28	7.42	33934
2021-07-21	7.40	7.69	7.39	7.59	43640
2021-07-22	7.67	7.70	7.43	7.52	14215
2021-07-23	7.52	7.53	7.41	7.48	47174
2021-07-26	7.52	7.70	7.52	7.64	44701
2021-07-27	7.65	7.72	7.58	7.72	24168
2021-07-28	7.80	7.80	7.60	7.78	23864
2021-07-29	7.92	7.96	7.81	7.85	47328
2021-07-30	7.85	8.05	7.77	8.04	40580
2021-08-02	8.11	8.13	7.87	7.88	20198
2021-08-03	7.95	8.06	7.94	7.97	25831
2021-08-04	8.08	8.25	8.03	8.10	140723
2021-08-05	8.00	8.02	7.66	7.66	53522
2021-08-06	7.50	7.57	7.39	7.51	62708
2021-08-09	7.32	7.39	7.21	7.36	63399
2021-08-10	7.26	7.42	7.14	7.25	122220
2021-08-11	7.39	7.88	7.39	7.62	68859
2021-08-12	7.71	7.71	7.23	7.36	84504
2021-08-13	7.36	7.49	7.33	7.42	73558
2021-08-16	7.45	7.56	7.35	7.40	61703
2021-08-17	7.34	7.46	7.17	7.23	44071
2021-08-18	7.16	7.16	6.93	7.00	104029
2021-08-19	6.92	6.94	6.71	6.76	148976
2021-08-20	6.77	6.99	6.76	6.92	63396
2021-08-23	7.04	7.53	7.04	7.40	105102
2021-08-24	7.45	7.50	7.32	7.46	66369
2021-08-25	7.38	7.51	7.35	7.51	9987
2021-08-26	7.50	7.50	7.38	7.39	42835
2021-08-27	7.44	7.88	7.34	7.80	78566
2021-08-30	7.86	7.86	7.51	7.51	58390
2021-08-31	7.58	7.58	7.42	7.46	56433
2021-09-01	7.55	7.55	7.38	7.45	25400
2021-09-02	7.42	7.50	7.33	7.34	75433
2021-09-03	7.40	7.55	7.25	7.45	70463
2021-09-07	7.41	7.51	7.22	7.26	60657
2021-09-08	7.26	7.26	7.03	7.10	51304
2021-09-09	7.14	7.14	6.90	7.05	90083
2021-09-10	7.11	7.35	6.89	6.95	64966
2021-09-13	6.95	7.42	6.95	7.34	83637
2021-09-14	7.26	7.46	7.26	7.34	50320
2021-09-15	7.24	7.42	7.24	7.41	61668
2021-09-16	7.42	7.42	6.97	7.22	80257
2021-09-17	7.22	7.23	7.08	7.17	73895
2021-09-20	7.07	7.30	7.05	7.28	65364
2021-09-21	7.34	7.48	7.24	7.40	81610
2021-09-22	7.41	7.54	7.25	7.27	78368
2021-09-23	7.22	7.22	6.90	6.92	86867
2021-09-24	6.92	7.02	6.88	6.91	92851
2021-09-27	6.97	7.12	6.86	6.99	57523
2021-09-28	6.93	6.98	6.82	6.91	76155
2021-09-29	6.80	6.81	6.64	6.65	65528
2021-09-30	6.68	6.97	6.68	6.81	108823
2021-10-01	6.83	7.03	6.80	7.03	97919
2021-10-04	7.03	7.28	7.02	7.27	109331
2021-10-05	7.20	7.41	7.15	7.41	24204
2021-10-06	7.37	7.63	7.35	7.63	42844
2021-10-07	7.57	7.57	7.33	7.39	54724
2021-10-08	7.54	7.61	7.44	7.44	62760
2021-10-11	7.43	7.51	7.43	7.48	2682
2021-10-12	7.52	7.53	7.34	7.53	32197
2021-10-13	7.55	7.98	7.55	7.78	85394
2021-10-14	7.94	7.94	7.76	7.79	32907
2021-10-15	7.72	7.81	7.59	7.70	65878
2021-10-18	7.72	7.72	7.50	7.52	36225
2021-10-19	7.70	7.72	7.55	7.61	34504
2021-10-20	7.68	7.92	7.60	7.88	35189
2021-10-21	8.00	8.00	7.78	7.90	53131
2021-10-22	7.90	8.13	7.90	8.00	363640
2021-10-25	8.11	8.12	8.01	8.07	136349
2021-10-26	8.05	8.10	7.91	8.00	49682
2021-10-27	7.92	8.03	7.92	7.95	34516
2021-10-28	7.95	8.02	7.79	7.81	23960
2021-10-29	7.75	7.75	7.46	7.50	57559
2021-11-01	7.58	7.72	7.40	7.69	43521
2021-11-02	7.64	7.66	7.53	7.64	25911
2021-11-03	7.56	7.85	7.51	7.83	52053
2021-11-04	7.92	7.95	7.72	7.78	16863
2021-11-05	7.80	8.11	7.69	8.09	43366
2021-11-08	8.14	8.39	8.03	8.34	99314
2021-11-09	8.33	8.58	8.17	8.49	79468
2021-11-10	8.66	8.68	8.36	8.50	44054
2021-11-11	8.63	8.67	8.54	8.60	61801
2021-11-12	8.60	8.64	8.48	8.63	41679
2021-11-15	8.69	8.69	8.58	8.62	32704
2021-11-16	8.56	8.61	8.33	8.34	46212
2021-11-17	8.39	8.54	8.39	8.39	36433
2021-11-18	8.40	8.41	8.28	8.32	27678
2021-11-19	8.23	8.32	7.77	7.80	133411
2021-11-22	7.78	7.83	7.48	7.68	50224
2021-11-23	7.49	7.60	7.11	7.23	106258
2021-11-24	7.26	7.41	7.22	7.37	244769
2021-11-26	7.45	7.45	7.11	7.27	89478
2021-11-29	7.27	7.27	7.10	7.12	53838
2021-11-30	7.19	7.44	7.04	7.38	42595
2021-12-01	7.42	7.58	7.21	7.27	78182
2021-12-02	7.24	7.24	6.99	7.14	33259
2021-12-03	7.21	7.21	7.01	7.08	99337
2021-12-06	7.08	7.17	7.02	7.15	59699
2021-12-07	7.18	7.27	7.08	7.18	54665
2021-12-08	7.13	7.27	7.08	7.23	49203
2021-12-09	7.11	7.11	6.91	7.07	64078
2021-12-10	6.99	7.14	6.98	7.01	76637
2021-12-13	7.05	7.05	6.83	6.90	40350
2021-12-14	6.80	6.91	6.71	6.85	61305
2021-12-15	6.85	6.87	6.68	6.83	52987
2021-12-16	6.88	7.12	6.88	7.05	25885
2021-12-17	7.03	7.05	6.79	6.86	150955
2021-12-20	6.79	6.81	6.67	6.79	39668
2021-12-21	6.79	7.32	6.79	7.20	265072
2021-12-22	7.22	7.28	7.07	7.28	48017
2021-12-23	7.30	7.73	7.22	7.73	26700
2021-12-27	7.74	7.74	7.52	7.55	18425
2021-12-28	7.52	7.67	7.52	7.56	12411
2021-12-29	7.56	7.81	7.37	7.74	69213
2021-12-30	7.76	7.76	7.64	7.65	25321
2021-12-31	7.65	7.76	7.56	7.68	42549
2022-01-03	7.75	8.32	7.75	8.32	286766
2022-01-04	8.20	8.83	8.20	8.48	329543
2022-01-05	8.53	8.73	8.39	8.44	171465
2022-01-06	8.36	8.45	8.19	8.24	58159
2022-01-07	8.21	8.31	7.97	8.11	46260
2022-01-10	8.12	8.15	7.90	8.11	52713
2022-01-11	8.12	8.27	7.99	8.26	56249
2022-01-12	8.28	8.56	8.20	8.32	158601
2022-01-13	8.39	8.42	8.28	8.39	29377
2022-01-14	8.30	8.32	8.14	8.19	31771
2022-01-18	8.28	8.42	8.10	8.28	92411
2022-01-19	8.43	8.43	8.14	8.36	187817
2022-01-20	8.38	8.39	8.08	8.09	79651
2022-01-21	8.05	8.21	8.05	8.10	76914
2022-01-24	8.02	8.17	7.79	7.94	73744
2022-01-25	7.91	8.13	7.73	8.06	39823
2022-01-26	8.11	8.26	7.78	7.87	175634
2022-01-27	7.84	8.11	7.80	7.99	36054
2022-01-28	7.99	8.00	7.83	7.94	51424
2022-01-31	8.04	8.07	7.92	8.06	32449
2022-02-01	8.20	8.30	8.15	8.22	88214
2022-02-02	8.25	8.37	8.06	8.30	32651
2022-02-03	8.23	8.23	7.80	7.83	58005
2022-02-04	7.84	8.12	7.84	8.10	34336
2022-02-07	8.06	8.44	8.02	8.34	43547
2022-02-08	8.34	8.40	8.22	8.37	15787
2022-02-09	8.35	8.50	8.32	8.34	13432
2022-02-10	8.34	8.75	8.23	8.25	192875
2022-02-11	8.31	8.63	8.20	8.53	92430
2022-02-14	8.65	8.67	8.43	8.57	109196
2022-02-15	8.48	8.66	8.35	8.61	115202
2022-02-16	8.70	8.99	8.64	8.93	109712
2022-02-17	9.00	9.19	9.00	9.07	190538
2022-02-18	9.11	9.11	8.85	8.96	90155
2022-02-22	8.93	9.34	8.93	9.17	105273
2022-02-23	9.22	9.39	9.14	9.28	81429
2022-02-24	9.50	9.50	8.93	9.06	105138
2022-02-25	8.55	9.33	8.49	9.31	127598
2022-02-28	9.29	9.79	9.23	9.74	156885
2022-03-01	9.87	10.00	9.53	9.63	112934
2022-03-02	9.45	10.11	9.45	10.07	84102
2022-03-03	10.12	10.12	9.69	9.87	61259
2022-03-04	9.93	10.07	9.90	9.92	81122
2022-03-07	10.00	10.17	9.94	10.03	59998
2022-03-08	10.16	10.16	9.74	9.83	268522
2022-03-09	9.70	10.22	9.46	10.14	119726
2022-03-10	10.21	10.57	10.19	10.43	159262
2022-03-11	10.29	10.33	10.03	10.31	154986
2022-03-14	10.25	10.26	9.44	9.59	202898
2022-03-15	9.49	9.98	9.45	9.79	80042
2022-03-16	9.83	9.86	9.63	9.79	63508
2022-03-17	9.94	10.18	9.89	10.00	73800
2022-03-18	9.55	9.72	9.22	9.61	162794
2022-03-21	9.60	9.96	9.56	9.84	69045
2022-03-22	9.92	9.92	9.61	9.74	93641
2022-03-23	9.77	9.83	9.71	9.80	67184
2022-03-24	9.90	10.03	9.76	9.85	89871
2022-03-25	9.79	9.89	9.78	9.85	72032
2022-03-28	9.85	9.85	9.56	9.57	139117
2022-03-29	9.44	9.88	9.32	9.77	105727
2022-03-30	9.81	9.94	9.80	9.85	45197
2022-03-31	9.80	9.97	9.80	9.84	66076
2022-04-01	9.80	10.08	9.77	10.03	61169
2022-04-04	10.14	10.26	9.89	10.00	101432
2022-04-05	9.98	10.33	9.89	9.93	151261
2022-04-06	10.01	10.01	9.60	9.63	49627
2022-04-07	9.64	9.91	9.57	9.86	63963
2022-04-08	9.80	10.01	9.73	9.86	114379
2022-04-11	9.90	10.07	9.88	9.99	77912
2022-04-12	10.02	10.13	9.92	9.93	71620
2022-04-13	9.99	10.28	9.95	10.21	103159
2022-04-14	10.23	10.44	10.19	10.40	131735
2022-04-18	10.41	10.54	10.36	10.40	72820
2022-04-19	10.35	10.42	10.14	10.19	62610
2022-04-20	10.30	10.43	10.09	10.42	55935
2022-04-21	10.22	10.25	9.64	9.76	98933
2022-04-22	9.57	9.84	9.46	9.49	56288
2022-04-25	9.17	9.33	8.85	9.28	103113
2022-04-26	9.36	9.36	8.87	8.99	117755
2022-04-27	8.97	9.13	8.91	8.93	83561
2022-04-28	8.94	9.24	8.86	9.21	88865
2022-04-29	9.36	9.42	9.20	9.25	82114
2022-05-02	9.06	9.06	8.77	8.78	115608
2022-05-03	8.85	8.88	8.64	8.73	159801
2022-05-04	8.82	8.99	8.49	8.98	200551
2022-05-05	9.11	9.11	8.65	8.75	69104
2022-05-06	8.69	8.82	8.48	8.53	56885
2022-05-09	8.36	8.36	7.99	8.06	82041
2022-05-10	8.20	8.20	7.87	7.99	61901
2022-05-11	8.05	8.17	7.90	7.91	148448
2022-05-12	7.77	7.96	7.54	7.65	89870
2022-05-13	7.66	8.18	7.66	8.00	103222
2022-05-16	8.01	8.11	7.94	8.05	60463
2022-05-17	8.11	8.11	7.92	7.93	30296
2022-05-18	7.83	7.97	7.78	7.93	35787
2022-05-19	8.06	8.59	8.06	8.45	75844
2022-05-20	8.45	8.45	8.03	8.11	49225
2022-05-23	8.21	8.31	8.09	8.23	36921
2022-05-24	8.24	8.37	8.07	8.35	34435
2022-05-25	8.31	8.32	8.12	8.27	20867
2022-05-26	8.32	8.37	8.08	8.13	98932
2022-05-27	8.12	8.20	7.93	8.06	39821
2022-05-31	8.11	8.21	7.72	7.76	102158
2022-06-01	7.81	8.05	7.81	7.99	61357
2022-06-02	8.16	8.56	8.16	8.29	127292
2022-06-03	8.55	8.55	8.15	8.19	85769
2022-06-06	8.22	8.25	8.00	8.05	32990
2022-06-07	8.00	8.13	7.93	8.08	75610
2022-06-08	8.10	8.10	7.88	7.93	87706
2022-06-09	7.93	7.93	7.70	7.72	41597
2022-06-10	7.71	8.05	7.49	7.97	147347
2022-06-13	7.78	7.84	7.36	7.39	80607
2022-06-14	7.44	7.44	6.98	7.06	79196
2022-06-15	7.21	7.37	7.04	7.24	68000
2022-06-16	7.08	7.30	7.08	7.15	97250
2022-06-17	7.11	7.22	7.04	7.11	91794
2022-06-21	7.10	7.15	6.91	7.01	43798
2022-06-22	7.05	7.21	6.88	7.02	58719
2022-06-23	7.03	7.12	6.68	6.78	108621
2022-06-24	6.88	7.14	6.77	7.13	37686
2022-06-27	7.03	7.25	7.03	7.23	58344
2022-06-28	7.19	7.30	7.16	7.18	41969
2022-06-29	7.20	7.31	6.85	6.93	102275
2022-06-30	6.84	6.89	6.66	6.75	64351
2022-07-01	6.60	7.07	6.60	7.05	33393
2022-07-05	6.86	6.86	6.17	6.25	171533
2022-07-06	6.40	6.51	5.97	6.24	169524
2022-07-07	6.33	6.47	6.24	6.34	58611
2022-07-08	6.23	6.32	5.95	5.98	127022
2022-07-11	5.95	6.20	5.91	6.00	64601
2022-07-12	5.92	6.11	5.88	5.90	52622
2022-07-13	5.94	6.06	5.73	5.96	83606
2022-07-14	5.73	6.02	5.59	5.94	76144
2022-07-15	5.94	6.00	5.84	5.95	35765
2022-07-18	6.09	6.13	5.94	5.97	85450
2022-07-19	6.06	6.12	5.99	6.09	64718
2022-07-20	6.05	6.19	5.95	5.95	61040
2022-07-21	5.89	6.15	5.89	6.07	71684
2022-07-22	6.03	6.21	5.87	5.91	117598
2022-07-25	5.94	6.02	5.79	6.01	57753
2022-07-26	6.05	6.09	5.91	6.00	35350
2022-07-27	6.07	6.19	5.96	6.16	127371
2022-07-28	6.30	6.39	6.20	6.29	88263
2022-07-29	6.29	6.29	6.08	6.24	160810
2022-08-01	6.20	6.31	6.17	6.18	24541
2022-08-02	6.25	6.51	6.25	6.31	69751
2022-08-03	6.38	6.38	6.08	6.21	102702
2022-08-04	6.22	6.40	6.22	6.26	115593
2022-08-05	6.13	6.19	6.06	6.19	54933
2022-08-08	6.22	6.40	6.22	6.32	58548
2022-08-09	6.41	6.41	6.15	6.16	177256
2022-08-10	6.00	6.00	4.82	4.92	736638
2022-08-11	4.92	5.35	4.80	5.19	685059
2022-08-12	5.20	5.29	5.11	5.19	280902
2022-08-15	5.17	5.17	4.89	4.93	227564
2022-08-16	4.91	4.94	4.81	4.88	129879
2022-08-17	4.82	4.83	4.65	4.72	131937
2022-08-18	4.70	4.81	4.66	4.67	161013
2022-08-19	4.67	4.71	4.55	4.60	131829
2022-08-22	4.65	4.65	4.53	4.60	218973
2022-08-23	4.65	4.80	4.63	4.61	136554
2022-08-24	4.74	4.74	4.50	4.68	233616
2022-08-25	4.70	4.75	4.66	4.70	197170
2022-08-26	4.70	4.70	4.50	4.51	297029
2022-08-29	4.50	4.55	4.38	4.45	325947
2022-08-30	4.40	4.50	4.37	4.48	203279
2022-08-31	4.47	4.64	4.38	4.54	163936
2022-09-01	4.60	4.60	4.32	4.45	249293
2022-09-02	4.45	4.68	4.41	4.49	241965
2022-09-06	4.51	4.62	4.41	4.50	177668
2022-09-07	4.55	4.66	4.44	4.60	203203
2022-09-08	4.52	4.61	4.44	4.58	153529
2022-09-09	4.61	4.72	4.60	4.72	67191
2022-09-12	4.72	4.84	4.37	4.74	250664
2022-09-13	4.56	4.58	4.26	4.30	371121
2022-09-14	4.36	4.48	4.32	4.40	141964
2022-09-15	4.38	4.39	4.11	4.16	318254
2022-09-16	4.15	4.29	4.07	4.28	198221
2022-09-19	4.28	4.36	4.16	4.33	148461
2022-09-20	4.25	4.27	4.15	4.27	128950
2022-09-21	4.32	4.48	4.25	4.36	143636
2022-09-22	4.41	4.51	4.32	4.33	235460
2022-09-23	4.21	4.21	4.02	4.11	133149
2022-09-26	4.08	4.08	3.77	3.81	330295
2022-09-27	3.91	4.08	3.90	4.04	225601
2022-09-28	4.12	4.29	4.10	4.28	258143
2022-09-29	4.30	4.32	4.18	4.31	152350
2022-09-30	4.34	4.43	4.26	4.41	339654
2022-10-03	4.51	4.63	4.42	4.63	261919
2022-10-04	4.87	5.21	4.85	5.10	360737
2022-10-05	5.03	5.03	4.87	4.91	296369
2022-10-06	4.91	5.01	4.87	4.92	188686
2022-10-07	4.86	4.86	4.65	4.67	132807
2022-10-10	4.65	4.69	4.52	4.61	75664
2022-10-11	4.66	4.73	4.56	4.66	171836
2022-10-12	4.67	4.75	4.58	4.65	142701
2022-10-13	4.51	4.64	4.35	4.63	120091
2022-10-14	4.56	4.59	4.35	4.39	120888
2022-10-17	4.54	4.58	4.44	4.47	195371
2022-10-18	4.52	4.58	4.41	4.51	125446
2022-10-19	4.44	4.46	4.34	4.41	82489
2022-10-20	4.40	4.57	4.37	4.45	144550
2022-10-21	4.51	4.73	4.45	4.69	108437
2022-10-24	4.70	4.70	4.51	4.61	85208
2022-10-25	4.65	4.74	4.61	4.73	113914
2022-10-26	4.75	4.88	4.75	4.78	206378
2022-10-27	4.80	4.89	4.72	4.73	157553
2022-10-28	4.70	4.74	4.60	4.74	38484
2022-10-31	4.70	4.71	4.62	4.67	104795
2022-11-01	4.83	4.88	4.70	4.73	175835
2022-11-02	4.76	4.79	4.42	4.45	90455
2022-11-03	4.36	4.48	4.25	4.46	255789
2022-11-04	4.61	4.88	4.54	4.69	380853
2022-11-07	4.70	4.82	4.61	4.68	111903
2022-11-08	4.73	5.06	4.65	5.06	248459
2022-11-09	5.05	5.12	4.95	4.97	133866
2022-11-10	5.21	5.32	5.16	5.29	260026
2022-11-11	5.26	5.35	5.24	5.30	140834
2022-11-14	5.30	5.30	5.17	5.21	88218
2022-11-15	5.21	5.33	5.14	5.22	121336
2022-11-16	5.24	5.24	5.14	5.11	161822
2022-11-17	5.03	5.08	4.94	5.08	114910
2022-11-18	5.00	5.14	4.95	5.11	61483
2022-11-21	5.10	5.10	4.93	5.02	91123
2022-11-22	5.08	5.31	5.08	5.29	135784
2022-11-23	5.30	5.40	5.19	5.40	108178
2022-11-25	5.40	5.40	5.25	5.28	25989
2022-11-28	5.27	5.28	5.01	5.03	108886
2022-11-29	5.11	5.18	5.06	5.14	196349
2022-11-30	5.14	5.36	5.12	5.32	108915
2022-12-01	5.38	5.55	5.38	5.52	326744
2022-12-02	5.43	5.49	5.35	5.41	188449
2022-12-05	5.42	5.42	5.13	5.15	285353
2022-12-06	5.20	5.26	5.08	5.11	179049
2022-12-07	5.11	5.26	5.10	5.10	84366
2022-12-08	5.20	5.32	5.09	5.14	227801
2022-12-09	5.18	5.30	5.01	5.03	152156
2022-12-12	4.96	5.05	4.85	4.98	203573
2022-12-13	5.26	5.32	5.04	5.11	210452
2022-12-14	5.19	5.19	4.97	5.05	129117
2022-12-15	4.85	4.99	4.85	4.91	132290
2022-12-16	4.90	4.92	4.79	4.90	156411
2022-12-19	4.90	4.99	4.76	4.77	90490
2022-12-20	4.85	5.21	4.85	5.20	199999
2022-12-21	5.26	5.33	5.17	5.33	113527
2022-12-22	5.25	5.31	5.06	5.18	125344
2022-12-23	5.22	5.30	5.05	5.29	226654
2022-12-27	5.29	5.59	5.29	5.49	70469
2022-12-28	5.39	5.49	5.13	5.20	119442
2022-12-29	5.22	5.26	5.18	5.26	83908
2022-12-30	5.24	5.24	5.07	5.18	121055
2023-01-03	5.34	5.43	5.26	5.36	189502
2023-01-04	5.48	5.58	5.40	5.57	181928
2023-01-05	5.52	5.66	5.44	5.65	117423
2023-01-06	5.72	5.86	5.60	5.78	153021
2023-01-09	5.81	5.90	5.75	5.76	144606
2023-01-10	5.73	5.86	5.70	5.86	118657
2023-01-11	5.86	5.99	5.81	5.97	151624
2023-01-12	6.10	6.14	5.94	6.07	134605
2023-01-13	6.05	6.20	6.01	6.16	206983
2023-01-17	6.18	6.18	5.76	5.82	167480
2023-01-18	5.84	5.92	5.71	5.72	162517
2023-01-19	5.72	6.03	5.72	5.97	143878
2023-01-20	5.95	6.22	5.94	6.15	128975
2023-01-23	6.12	6.20	6.08	6.19	173400
2023-01-24	6.25	6.25	6.08	6.19	193193
2023-01-25	6.07	6.51	6.07	6.50	175493
2023-01-26	6.60	6.65	6.48	6.62	154712
2023-01-27	6.64	6.71	6.56	6.60	143773
2023-01-30	6.55	6.59	6.31	6.32	148212
2023-01-31	6.22	6.45	6.22	6.43	121918
2023-02-01	6.41	6.82	6.41	6.78	177103
2023-02-02	6.81	6.83	6.62	6.69	100944
2023-02-03	6.55	6.55	6.40	6.48	247191
2023-02-06	6.42	6.47	6.31	6.45	105598
2023-02-07	6.50	6.72	6.45	6.69	125005
2023-02-08	6.70	6.70	6.57	6.66	67780
2023-02-09	6.75	6.79	6.47	6.51	215480
2023-02-10	6.49	6.63	6.30	6.42	143748
2023-02-13	6.27	6.53	6.27	6.46	91360
2023-02-14	6.46	6.59	6.34	6.51	86408
2023-02-15	6.46	6.47	6.28	6.30	144728
2023-02-16	6.27	6.31	6.20	6.24	53277
2023-02-17	6.17	6.28	6.04	6.24	127637
2023-02-21	6.25	6.27	6.08	6.08	115173
2023-02-22	6.12	6.14	5.98	6.07	349520
2023-02-23	6.07	6.18	6.05	6.13	145470
2023-02-24	6.08	6.10	5.91	6.07	287863
2023-02-27	6.13	6.38	6.13	6.31	162484
2023-02-28	6.32	6.37	6.15	6.33	340978
2023-03-01	6.43	6.67	6.43	6.54	656972
2023-03-02	6.50	6.56	6.39	6.52	258506
2023-03-03	6.57	6.61	6.46	6.55	102542
2023-03-06	6.55	6.55	6.26	6.32	166752
2023-03-07	6.25	6.25	5.64	5.91	275650
2023-03-08	5.85	6.18	5.85	6.04	232841
2023-03-09	6.04	6.14	5.89	5.90	96482
2023-03-10	5.88	6.14	5.88	5.92	157484
2023-03-13	6.17	6.46	6.17	6.26	366315
2023-03-14	6.28	6.36	6.17	6.35	156312
2023-03-15	6.34	6.40	6.01	6.13	287337
2023-03-16	6.19	6.19	5.88	6.09	183729
2023-03-17	6.18	6.47	6.10	6.36	326021
2023-03-20	6.40	6.46	6.29	6.36	139795
2023-03-21	6.26	6.32	5.97	6.07	218605
2023-03-22	6.10	6.37	6.01	6.24	141296
2023-03-23	6.25	6.38	6.22	6.30	106481
2023-03-24	6.30	6.36	6.15	6.36	143431
2023-03-27	6.25	6.42	6.22	6.38	192215
2023-03-28	6.39	6.58	6.35	6.57	220668
2023-03-29	6.51	6.63	6.45	6.51	124076
2023-03-30	6.57	6.59	6.48	6.59	100051
2023-03-31	6.60	6.60	6.36	6.47	316756
2023-04-03	6.51	6.62	6.44	6.59	191770
2023-04-04	6.58	6.90	6.52	6.80	328548
2023-04-05	6.89	6.98	6.74	6.85	136155
2023-04-06	6.85	6.99	6.70	6.93	135385
2023-04-10	6.88	6.89	6.69	6.89	190831
2023-04-11	6.98	7.36	6.97	7.26	484216
2023-04-12	7.39	7.51	7.21	7.47	376351
2023-04-13	7.61	7.71	7.51	7.67	190931
2023-04-14	7.61	7.64	7.41	7.61	256790
2023-04-17	7.53	7.53	7.19	7.27	252998
2023-04-18	7.29	7.46	7.26	7.43	167134
2023-04-19	7.33	7.33	7.12	7.17	321231
2023-04-20	7.18	7.43	7.12	7.24	201001
2023-04-21	7.22	7.22	6.99	7.08	131142
2023-04-24	7.08	7.16	6.97	7.12	227468
2023-04-25	7.13	7.14	6.99	7.11	177554
2023-04-26	7.10	7.23	6.99	7.07	188416
2023-04-27	7.08	7.08	6.90	6.97	133496
2023-04-28	6.95	6.95	6.74	6.75	158149
2023-05-01	6.83	6.93	6.65	6.67	123746
2023-05-02	6.71	6.91	6.65	6.83	188766
2023-05-03	6.78	6.85	6.70	6.73	162693
2023-05-04	6.75	6.92	6.75	6.78	174554
2023-05-05	6.69	6.88	6.60	6.86	137604
2023-05-08	6.88	6.95	6.81	6.90	104814
2023-05-09	6.91	7.07	6.88	7.04	147508
2023-05-10	7.07	7.08	6.92	7.05	471164
2023-05-11	7.05	7.08	6.50	6.54	321506
2023-05-12	6.39	6.70	6.38	6.61	165660
2023-05-15	6.20	6.20	5.33	5.47	1391922
2023-05-16	5.40	5.76	5.40	5.53	548729
2023-05-17	5.52	5.57	5.36	5.44	344587
2023-05-18	5.42	5.42	5.19	5.27	324231
2023-05-19	5.31	5.33	5.20	5.26	255642
2023-05-22	5.24	5.42	5.21	5.36	184666
2023-05-23	5.25	5.33	5.13	5.29	138206
2023-05-24	5.34	5.34	5.08	5.06	200435
2023-05-25	5.07	5.08	4.94	5.02	253276
2023-05-26	5.10	5.19	5.02	5.09	121454
2023-05-30	5.25	5.51	5.21	5.47	343274
2023-05-31	5.79	6.30	5.79	6.03	631566
2023-06-01	6.10	6.32	5.94	6.24	351492
2023-06-02	6.20	6.27	6.06	6.13	127067
2023-06-05	6.12	6.15	6.00	6.05	127241
2023-06-06	6.10	6.14	6.02	6.09	78243
2023-06-07	6.12	6.31	5.86	5.88	237848
2023-06-08	6.00	6.07	5.97	6.03	160973
2023-06-09	6.06	6.06	5.94	5.96	79381
2023-06-12	5.97	6.30	5.89	6.23	228321
2023-06-13	6.30	6.36	5.95	5.99	245576
2023-06-14	5.99	6.09	5.89	5.95	93938
2023-06-15	5.87	6.11	5.82	6.05	102200
2023-06-16	6.07	6.25	6.07	6.18	654518
2023-06-20	6.15	6.15	6.02	6.05	142400
2023-06-21	6.03	6.07	5.93	6.00	149972
2023-06-22	5.89	5.94	5.81	5.88	105743
2023-06-23	5.93	5.93	5.80	5.82	62552
2023-06-26	5.90	5.90	5.78	5.86	95448
2023-06-27	5.87	5.91	5.76	5.81	105014
2023-06-28	5.77	5.81	5.71	5.75	102916
2023-06-29	5.67	5.85	5.65	5.84	177122
2023-06-30	5.88	6.03	5.85	6.00	91197
2023-07-03	6.06	6.19	6.03	6.13	62910
2023-07-05	6.00	6.15	5.98	6.03	315767
2023-07-06	6.01	6.02	5.80	5.86	134200
2023-07-07	5.84	6.02	5.82	5.99	124222
2023-07-10	5.94	6.24	5.94	6.23	134910
2023-07-11	6.30	6.30	6.05	6.18	126472
2023-07-12	6.25	6.47	6.25	6.41	112380
2023-07-13	6.46	6.51	6.40	6.46	132137
2023-07-14	6.50	6.51	6.35	6.36	88808
2023-07-17	6.35	6.45	6.27	6.42	62664
2023-07-18	6.43	6.57	6.42	6.55	57078
2023-07-19	6.59	6.60	6.50	6.54	72528
2023-07-20	6.51	6.55	6.22	6.23	129519
2023-07-21	6.18	6.27	6.15	6.26	58020
2023-07-24	6.20	6.28	6.12	6.15	78973
2023-07-25	6.10	6.26	6.07	6.21	79555
2023-07-26	6.21	6.22	6.08	6.17	86514
2023-07-27	6.12	6.12	5.94	5.97	89535
2023-07-28	6.06	6.17	5.93	6.13	100973
2023-07-31	6.10	6.47	6.10	6.37	154673
2023-08-01	6.25	6.25	5.92	5.95	144654
2023-08-02	5.94	6.05	5.86	5.95	204370
2023-08-03	5.95	6.03	5.89	5.91	113846
2023-08-04	5.94	6.09	5.94	6.01	136619
2023-08-07	5.96	6.01	5.83	5.90	89176
2023-08-08	5.89	6.04	5.84	6.00	120066
2023-08-09	6.01	6.01	5.88	5.97	67563
2023-08-10	6.00	6.05	5.90	5.97	135486
2023-08-11	5.97	6.14	5.97	6.03	57987
2023-08-14	6.02	6.02	5.83	5.98	90639
2023-08-15	5.90	5.96	5.82	5.84	57443
2023-08-16	5.90	5.90	5.64	5.65	126770
2023-08-17	5.63	5.71	5.50	5.52	160012
2023-08-18	5.49	5.51	5.41	5.46	182511
2023-08-21	5.46	5.57	5.45	5.55	133340
2023-08-22	5.62	5.62	5.45	5.57	136773
2023-08-23	5.63	5.92	5.63	5.90	310657
2023-08-24	5.90	6.03	5.76	5.92	156205
2023-08-25	5.92	5.97	5.78	5.90	67181
2023-08-28	5.90	6.00	5.90	5.95	98860
2023-08-29	5.94	6.07	5.94	6.06	67035
2023-08-30	6.10	6.20	5.97	6.00	110539
2023-08-31	6.00	6.03	5.96	5.98	48485
2023-09-01	6.03	6.05	5.88	5.89	74761
2023-09-05	5.83	5.84	5.60	5.69	53678
2023-09-06	5.66	5.79	5.63	5.65	109226
2023-09-07	5.64	5.64	5.47	5.58	118322
2023-09-08	5.64	5.74	5.56	5.64	86692
2023-09-11	5.69	5.78	5.66	5.68	129603
2023-09-12	5.63	5.84	5.63	5.75	93768
2023-09-13	5.74	5.75	5.58	5.63	69952
2023-09-14	5.67	5.75	5.65	5.71	128477
2023-09-15	5.79	5.85	5.74	5.85	84772
2023-09-18	5.89	5.89	5.50	5.61	147069
2023-09-19	5.60	5.71	5.35	5.38	215629
2023-09-20	5.38	5.52	5.36	5.41	157914
2023-09-21	5.31	5.39	5.23	5.34	140710
2023-09-22	5.37	5.38	5.28	5.29	148639
2023-09-25	5.24	5.25	5.15	5.19	63379
2023-09-26	5.15	5.15	4.98	5.00	142046
2023-09-27	4.97	5.02	4.90	4.94	177997
2023-09-28	4.95	4.98	4.87	4.95	82579
2023-09-29	5.06	5.07	4.81	4.90	161037
2023-10-02	4.86	4.86	4.63	4.68	217665
2023-10-03	4.70	4.70	4.54	4.68	120429
2023-10-04	4.68	4.70	4.55	4.61	49764
2023-10-05	4.63	4.66	4.53	4.64	42265
2023-10-06	4.64	4.66	4.56	4.62	214877
2023-10-09	4.67	4.90	4.65	4.82	154937
2023-10-10	4.82	4.82	4.67	4.72	109274
2023-10-11	4.83	4.83	4.65	4.71	161953
2023-10-12	4.72	4.72	4.51	4.53	154716
2023-10-13	4.72	4.84	4.65	4.84	252884
2023-10-16	4.80	4.91	4.75	4.85	142959
2023-10-17	4.81	4.99	4.80	4.93	99632
2023-10-18	4.98	5.07	4.93	4.95	228821
2023-10-19	5.01	5.03	4.88	5.03	192539
2023-10-20	5.09	5.12	4.92	4.99	305710
2023-10-23	5.00	5.17	4.81	5.15	504100
2023-10-24	5.09	5.16	5.04	5.15	407725
2023-10-25	5.15	5.23	5.08	5.20	707415
2023-10-26	5.20	5.20	5.01	5.16	430562
2023-10-27	5.20	5.26	5.03	5.26	362445
2023-10-30	5.27	5.30	5.12	5.18	201338
2023-10-31	5.10	5.27	5.07	5.08	914810
2023-11-01	5.44	5.71	5.34	5.58	1261000
2023-11-02	5.59	5.78	5.59	5.69	479269
2023-11-03	5.80	6.13	5.76	6.02	367733
2023-11-06	6.05	6.12	5.88	5.96	338416
2023-11-07	5.92	5.92	5.70	5.89	309113
2023-11-08	5.88	5.93	5.66	5.72	247839
2023-11-09	5.71	5.76	5.63	5.68	164932
2023-11-10	5.62	5.67	5.47	5.54	171373
2023-11-13	5.49	5.62	5.41	5.36	127151
2023-11-14	5.55	5.59	5.46	5.52	290445
2023-11-15	5.50	5.54	5.40	5.43	148343
2023-11-16	5.49	5.60	5.42	5.43	432801
2023-11-17	5.47	5.48	5.33	5.36	256114
2023-11-20	5.30	5.36	5.26	5.32	274680
2023-11-21	5.43	5.62	5.42	5.60	697635
2023-11-22	5.68	5.73	5.54	5.59	203150
2023-11-24	5.60	5.63	5.51	5.53	212178
2023-11-27	5.62	5.78	5.57	5.72	200475
2023-11-28	5.79	6.03	5.69	6.03	412529
2023-11-29	6.05	6.05	5.84	5.89	276101
2023-11-30	5.91	6.15	5.86	6.13	227444
2023-12-01	6.08	6.23	6.08	6.18	424900
2023-12-04	6.09	6.09	5.97	6.03	189148
2023-12-05	5.98	5.99	5.84	5.87	172920
2023-12-06	5.95	5.97	5.79	5.81	144171
2023-12-07	5.81	5.81	5.68	5.70	127655
2023-12-08	5.60	5.67	5.51	5.58	155439
2023-12-11	5.47	5.50	5.38	5.48	232568
2023-12-12	5.49	5.51	5.37	5.39	286759
2023-12-13	5.39	5.86	5.34	5.85	342486
2023-12-14	5.90	6.06	5.79	5.85	605318
2023-12-15	5.81	6.04	5.69	6.03	377786
2023-12-18	6.08	6.16	5.85	5.93	215267
2023-12-19	5.90	6.14	5.90	6.12	449544
2023-12-20	6.18	6.18	5.91	5.92	237608
2023-12-21	5.99	6.08	5.99	6.05	236661
2023-12-22	6.16	6.23	6.08	6.10	279828
2023-12-26	6.17	6.25	6.17	6.23	164862
2023-12-27	6.25	6.25	6.14	6.22	198882
2023-12-28	6.17	6.21	6.08	6.09	299076
2023-12-29	6.03	6.05	5.91	5.96	191126
2024-01-02	5.89	6.00	5.77	5.81	189457
2024-01-03	5.65	5.74	5.60	5.63	158463
2024-01-04	5.66	5.73	5.55	5.70	94660
2024-01-05	5.73	5.82	5.67	5.71	345022
2024-01-08	5.66	5.67	5.52	5.55	164895
2024-01-09	5.57	5.63	5.48	5.48	112060
2024-01-10	5.50	5.55	5.43	5.46	87909
2024-01-11	5.46	5.52	5.27	5.30	241634
2024-01-12	5.41	5.69	5.41	5.65	414049
2024-01-16	5.59	5.60	5.46	5.47	114375
2024-01-17	5.39	5.39	5.30	5.31	159421
2024-01-18	5.37	5.40	5.29	5.40	143732
2024-01-19	5.41	5.41	5.26	5.38	202144
2024-01-22	5.33	5.45	5.31	5.40	92923
2024-01-23	5.42	5.59	5.37	5.59	410679
2024-01-24	5.69	5.69	5.29	5.44	272078
2024-01-25	5.50	5.55	5.41	5.50	128656
2024-01-26	5.46	5.51	5.38	5.39	71763
2024-01-29	5.39	5.46	5.37	5.44	87938
2024-01-30	5.49	5.49	5.37	5.37	902214
2024-01-31	5.40	5.47	5.26	5.26	193095
2024-02-01	5.34	5.46	5.31	5.44	247525
2024-02-02	5.30	5.40	5.27	5.35	212171
2024-02-05	5.24	5.32	5.20	5.26	170032
2024-02-06	5.26	5.42	5.26	5.37	126845
2024-02-07	5.39	5.40	5.23	5.27	113825
2024-02-08	5.20	5.26	5.09	5.09	193007
2024-02-09	5.10	5.14	5.05	5.05	88067
2024-02-12	4.99	5.13	4.99	5.10	145927
2024-02-13	4.95	4.95	4.47	4.53	1966386
2024-02-14	4.60	4.90	4.60	4.90	1035843
2024-02-15	4.94	5.12	4.94	5.08	421217
2024-02-16	5.11	5.15	5.02	5.10	219794
2024-02-20	5.22	5.24	5.02	5.11	288610
2024-02-21	5.20	5.27	5.04	5.23	235586
2024-02-22	5.25	5.25	5.09	5.15	229012
2024-02-23	5.14	5.20	4.88	5.10	466204
2024-02-26	5.11	5.18	4.97	5.16	366573
2024-02-27	5.19	5.21	5.08	5.09	206655
2024-02-28	5.04	5.09	4.90	5.00	229714
2024-02-29	5.09	5.16	5.00	5.02	185930
2024-03-01	5.03	5.27	4.98	5.19	657317
2024-03-04	5.27	5.34	5.19	5.32	702559
2024-03-05	5.38	5.43	5.30	5.38	417647
2024-03-06	5.44	5.52	5.41	5.50	429088
2024-03-07	5.58	5.70	5.49	5.69	317090
2024-03-08	5.68	5.71	5.59	5.61	1198542
2024-03-11	5.58	5.73	5.58	5.64	443577
2024-03-12	5.56	5.67	5.50	5.66	1502702
2024-03-13	5.69	5.85	5.68	5.83	301969
2024-03-14	5.79	5.80	5.66	5.67	359636
2024-03-15	5.68	5.76	5.63	5.66	362011
2024-03-18	5.63	5.73	5.60	5.66	344626
2024-03-19	5.66	5.66	5.46	5.51	457099
2024-03-20	5.50	5.83	5.48	5.78	537576
2024-03-21	5.88	5.95	5.76	5.77	385796
2024-03-22	5.76	5.76	5.64	5.66	225413
2024-03-25	5.70	5.77	5.66	5.67	360692
2024-03-26	5.78	5.83	5.70	5.76	358258
2024-03-27	5.82	5.89	5.73	5.81	630851
2024-03-28	5.90	5.92	5.81	5.91	460638
2024-04-01	6.02	6.04	5.89	5.93	332521
2024-04-02	5.94	6.00	5.90	5.97	425325
2024-04-03	5.96	6.09	5.94	6.05	687518
2024-04-04	6.08	6.30	6.05	6.16	775654
2024-04-05	6.16	6.25	6.09	6.15	909012
2024-04-08	6.19	6.26	6.03	6.03	505580
2024-04-09	6.13	6.25	6.05	6.09	769744
2024-04-10	5.96	6.13	5.86	6.07	492545
2024-04-11	6.12	6.16	5.98	6.13	420910
2024-04-12	6.20	6.28	5.94	5.99	1319103
2024-04-15	6.07	6.08	5.95	6.00	519328
2024-04-16	5.91	6.00	5.82	5.95	463329
2024-04-17	6.13	6.15	5.99	6.06	381112
2024-04-18	6.15	6.18	6.05	6.07	436751
2024-04-19	6.07	6.19	6.02	6.19	360335
2024-04-22	6.00	6.23	5.94	6.07	589903
2024-04-23	6.01	6.34	6.01	6.34	493184
2024-04-24	6.32	6.37	6.20	6.22	437263
2024-04-25	6.22	6.31	6.14	6.29	505479
2024-04-26	6.37	6.46	6.28	6.36	426757
2024-04-29	6.38	6.41	6.25	6.29	351390
2024-04-30	6.12	6.22	6.07	6.07	355380
2024-05-01	6.11	6.27	6.07	6.13	342251
2024-05-02	6.13	6.14	5.99	6.04	298170
2024-05-03	6.28	6.28	6.03	6.13	442879
2024-05-06	6.22	6.42	6.20	6.38	360059
2024-05-07	6.39	6.54	6.36	6.50	295933
2024-05-08	6.46	6.59	6.44	6.54	409203
2024-05-09	6.57	6.62	6.52	6.58	391775
2024-05-10	6.68	6.69	6.56	6.60	306575
2024-05-13	6.60	6.60	6.43	6.50	399790
2024-05-14	6.63	6.85	6.50	6.53	705548
2024-05-15	6.64	6.80	6.56	6.72	651395
2024-05-16	6.66	7.00	6.62	6.98	724464
2024-05-17	7.05	7.30	7.05	7.21	544544
2024-05-20	7.26	7.44	7.21	7.34	424952
2024-05-21	7.24	7.51	7.20	7.50	469656
2024-05-22	7.36	7.42	6.94	6.98	923633
2024-05-23	7.07	7.07	6.83	6.88	534924
2024-05-24	6.98	7.11	6.96	7.02	327594
2024-05-28	7.23	7.32	7.11	7.16	497713
2024-05-29	7.09	7.17	6.95	7.00	2608152
2024-05-30	6.99	7.06	6.91	6.93	460227
2024-05-31	7.04	7.07	6.82	6.89	724615
2024-06-03	6.94	7.02	6.82	7.01	704317
2024-06-04	6.90	6.98	6.67	6.80	522895
2024-06-05	6.82	6.96	6.76	6.95	375186
2024-06-06	6.95	7.22	6.95	7.14	495316
2024-06-07	6.90	6.92	6.59	6.67	1136547
2024-06-10	6.70	6.85	6.59	6.82	343677
2024-06-11	6.75	6.83	6.66	6.81	352248
2024-06-12	6.98	7.01	6.74	6.77	404085
2024-06-13	6.73	6.83	6.66	6.70	728086
2024-06-14	6.75	6.87	6.70	6.82	758827
2024-06-17	6.82	6.82	6.64	6.72	695248
2024-06-18	6.72	6.83	6.65	6.79	647449
2024-06-20	6.85	7.02	6.83	6.99	521638
2024-06-21	7.00	7.05	6.87	6.92	690648
2024-06-24	6.91	7.03	6.88	7.01	967840
2024-06-25	7.00	7.00	6.72	6.80	1118908
2024-06-26	6.75	6.82	6.72	6.80	479755
2024-06-27	6.92	6.98	6.86	6.90	374775
2024-06-28	6.96	6.96	6.67	6.72	666907
2024-07-01	6.77	6.84	6.61	6.65	225853
2024-07-02	6.71	6.85	6.59	6.72	582616
2024-07-03	6.80	6.89	6.75	6.78	606159
2024-07-05	6.83	6.89	6.76	6.83	305279
2024-07-08	6.81	6.85	6.70	6.81	510899
2024-07-09	6.78	6.87	6.76	6.83	754139
2024-07-10	6.89	6.92	6.72	6.75	767973
2024-07-11	6.94	7.08	6.74	7.07	679137
2024-07-12	7.04	7.07	6.93	7.03	352311
2024-07-15	7.02	7.02	6.88	6.89	776558
2024-07-16	6.92	7.10	6.87	7.02	999153
2024-07-17	7.05	7.05	6.81	6.88	1101949
2024-07-18	6.90	6.92	6.66	6.70	796048
2024-07-19	6.60	6.64	6.47	6.59	505657
2024-07-22	6.56	6.76	6.55	6.70	404150
2024-07-23	6.71	6.73	6.66	6.71	391142
2024-07-24	6.75	6.82	6.54	6.55	485769
2024-07-25	6.40	6.60	6.31	6.48	573024
2024-07-26	6.50	6.65	6.47	6.56	869438
2024-07-29	6.62	6.67	6.51	6.62	282975
2024-07-30	6.65	6.72	6.54	6.66	327639
2024-07-31	6.77	6.79	6.67	6.71	448907
2024-08-01	6.73	6.73	6.43	6.55	475516
2024-08-02	6.90	7.12	6.59	6.68	1092323
2024-08-05	6.17	6.24	5.80	6.18	578708
2024-08-06	6.25	6.50	6.03	6.38	593787
2024-08-07	6.43	6.46	6.24	6.28	618124
2024-08-08	6.38	6.59	6.27	6.55	1398941
2024-08-09	6.59	6.63	6.43	6.47	295259
2024-08-12	6.51	6.79	6.49	6.70	908912
2024-08-13	6.68	7.00	6.68	6.97	535355
2024-08-14	6.99	7.10	6.95	6.93	713157
2024-08-15	6.93	6.95	6.79	6.87	888108
2024-08-16	6.94	7.19	6.89	7.19	867621
2024-08-19	7.19	7.35	7.16	7.30	1117667
2024-08-20	7.35	7.46	7.29	7.37	796844
2024-08-21	7.40	7.48	7.34	7.47	514877
2024-08-22	7.42	7.42	7.23	7.29	1225915
2024-08-23	7.40	7.51	7.31	7.31	3063561
2024-08-26	7.40	7.44	7.21	7.42	886918
2024-08-27	7.38	7.41	7.29	7.35	723533
2024-08-28	7.27	7.28	7.06	7.12	632270
2024-08-29	7.12	7.21	7.11	7.15	470152
2024-08-30	7.15	7.20	7.06	7.08	388976
2024-09-03	6.99	7.00	6.57	6.65	1405910
2024-09-04	6.60	6.70	6.55	6.60	450217
2024-09-05	6.70	6.81	6.70	6.70	515137
2024-09-06	6.70	6.72	6.32	6.39	954002
2024-09-09	6.41	6.52	6.41	6.47	600902
2024-09-10	6.46	6.64	6.43	6.61	487217
2024-09-11	6.58	6.65	6.46	6.62	433637
2024-09-12	6.74	7.05	6.74	6.98	605514
2024-09-13	7.04	7.07	6.84	6.89	968758
2024-09-16	6.90	6.91	6.76	6.88	1163780
2024-09-17	6.83	6.94	6.78	6.88	991454
2024-09-18	6.91	7.13	6.76	6.77	1119903
2024-09-19	6.97	6.97	6.84	6.90	1010892
2024-09-20	7.06	7.11	6.90	6.93	6124326
2024-09-23	6.97	7.32	6.97	7.12	1365923
2024-09-24	7.19	7.57	7.17	7.48	1672977
2024-09-25	7.48	7.59	7.44	7.49	863145
2024-09-26	7.56	7.82	7.56	7.79	1586810
2024-09-27	7.79	7.80	7.40	7.42	1139905
2024-09-30	7.36	7.38	7.06	7.16	1064472
2024-10-01	7.26	7.30	7.15	7.25	843114
2024-10-02	7.26	7.29	7.14	7.23	730757
2024-10-03	7.17	7.28	7.11	7.23	1026986
2024-10-04	7.30	7.31	7.12	7.13	568296
2024-10-07	7.11	7.18	6.86	6.93	637934
2024-10-08	6.94	6.94	6.80	6.89	517938
2024-10-09	6.84	6.86	6.68	6.86	568078
2024-10-10	6.89	7.12	6.85	7.08	834530
2024-10-11	7.10	7.19	7.06	7.11	699634
2024-10-14	7.08	7.16	7.05	7.12	251616
2024-10-15	7.11	7.16	7.03	7.15	432579
2024-10-16	7.28	7.30	7.16	7.16	396713
2024-10-17	7.25	7.26	7.14	7.17	1199766
2024-10-18	7.31	7.53	7.26	7.49	1942791
2024-10-21	7.65	7.65	7.50	7.55	808481
2024-10-22	7.62	7.67	7.53	7.60	706160
2024-10-23	7.52	7.52	7.39	7.45	984459
2024-10-24	7.53	7.53	7.29	7.50	895187
2024-10-25	7.42	7.51	7.24	7.25	759930
2024-10-28	7.26	7.30	7.16	7.16	544488
2024-10-29	7.23	7.35	7.21	7.31	576347
2024-10-30	7.37	7.37	7.12	7.26	604841
2024-10-31	7.09	7.28	6.96	7.08	980547
2024-11-01	6.77	6.91	6.30	6.52	1642666
2024-11-04	6.56	6.56	6.33	6.37	980308
2024-11-05	6.35	6.60	6.35	6.36	954219
2024-11-06	6.08	6.28	5.95	6.20	1296125
2024-11-07	6.28	6.55	6.25	6.50	1074076
2024-11-08	6.45	6.49	6.36	6.46	812103
2024-11-11	6.24	6.34	6.10	6.21	1254691
2024-11-12	6.21	6.25	6.01	6.10	1114863
2024-11-13	6.15	6.22	5.90	5.92	1618236
2024-11-14	5.83	5.94	5.81	5.85	1144061
2024-11-15	5.80	5.91	5.76	5.78	838941
2024-11-18	5.97	6.02	5.92	5.96	1219086
2024-11-19	6.03	6.08	5.97	6.02	789294
2024-11-20	5.99	6.07	5.95	6.06	1167777
2024-11-21	6.15	6.28	6.13	6.26	814351
2024-11-22	6.33	6.33	6.21	6.24	491100
2024-11-25	6.08	6.08	5.93	5.96	837535
2024-11-26	5.95	5.95	5.86	5.91	486478
2024-11-27	5.94	6.03	5.91	5.99	614728
2024-11-29	6.07	6.12	6.00	6.03	335437
2024-12-02	6.00	6.01	5.88	5.95	683935
2024-12-03	6.00	6.21	6.00	6.17	986525
2024-12-04	6.17	6.25	6.04	6.07	788663
2024-12-05	6.08	6.18	5.96	6.00	730443
2024-12-06	6.00	6.00	5.81	5.84	801100
2024-12-09	5.95	6.17	5.95	6.03	1250738
2024-12-10	6.10	6.11	5.98	6.00	731961
2024-12-11	6.04	6.15	5.98	6.08	1004963
2024-12-12	5.94	6.01	5.89	5.89	608783
2024-12-13	5.84	5.87	5.72	5.83	827199
2024-12-16	5.91	6.06	5.78	5.98	2154876
2024-12-17	5.85	5.95	5.81	5.87	1138129
2024-12-18	5.88	5.93	5.62	5.62	1217373
2024-12-19	5.67	5.70	5.60	5.68	1376283
2024-12-20	5.63	5.84	5.63	5.69	5403918
2024-12-23	5.66	5.71	5.62	5.67	656708
2024-12-24	5.72	5.72	5.59	5.62	236468
2024-12-26	5.65	5.68	5.59	5.66	354038
2024-12-27	5.60	5.67	5.52	5.67	794715
2024-12-30	5.63	5.67	5.51	5.56	650431
2024-12-31	5.57	5.70	5.56	5.69	640035
2025-01-02	5.80	5.94	5.75	5.89	661088
2025-01-03	5.90	5.90	5.77	5.79	604691
2025-01-06	5.85	5.87	5.70	5.73	573859
2025-01-07	5.86	5.95	5.76	5.80	757158
2025-01-08	5.82	5.87	5.74	5.85	603615
2025-01-10	5.94	5.94	5.78	5.82	559263
2025-01-13	5.74	5.79	5.64	5.75	764605
2025-01-14	5.77	6.06	5.77	6.01	948095
2025-01-15	6.08	6.11	5.67	5.81	813968
2025-01-16	5.84	5.90	5.79	5.84	846914
2025-01-17	5.82	5.87	5.72	5.82	653238
2025-01-21	5.90	6.09	5.90	6.01	755320
2025-01-22	6.09	6.18	5.93	6.06	1053465
2025-01-23	6.05	6.07	5.92	6.02	486891
2025-01-24	6.22	6.22	6.07	6.12	497176
2025-01-27	6.03	6.03	5.88	5.98	776038
2025-01-28	5.99	6.08	5.89	6.04	519153
2025-01-29	6.03	6.11	5.99	6.09	530855
2025-01-30	6.23	6.38	6.17	6.32	406658
2025-01-31	6.30	6.39	6.24	6.24	552048
2025-02-03	6.26	6.39	6.20	6.36	467643
2025-02-04	6.43	6.65	6.39	6.60	795263
2025-02-05	6.66	6.94	6.66	6.79	1048473
2025-02-06	6.73	6.76	6.61	6.74	584929
2025-02-07	6.76	6.85	6.70	6.79	878824
2025-02-10	6.97	6.97	6.87	6.93	1011006
2025-02-11	6.89	6.89	6.63	6.64	543203
2025-02-12	6.62	6.73	6.54	6.66	481625
2025-02-13	6.66	6.67	6.34	6.61	868991
2025-02-14	6.70	6.70	6.37	6.37	562402
2025-02-18	6.47	6.49	6.38	6.43	1283355
2025-02-19	6.40	6.46	6.32	6.45	397045
2025-02-20	6.55	6.94	6.52	6.65	757060
2025-02-21	6.25	6.81	6.15	6.18	1136191
2025-02-24	6.21	6.21	5.99	6.12	1352637
2025-02-25	6.12	6.12	5.84	5.96	1348213
2025-02-26	5.79	6.03	5.75	6.00	682502
2025-02-27	5.88	5.91	5.68	5.69	1081651
2025-02-28	5.63	5.75	5.56	5.75	1258790
2025-03-03	5.86	5.89	5.67	5.69	874143
2025-03-04	5.75	5.81	5.54	5.69	811369
2025-03-05	5.65	5.97	5.65	5.91	964293
2025-03-06	5.88	5.98	5.84	5.91	2033829
2025-03-07	5.84	5.97	5.69	5.76	1630187
2025-03-10	5.75	5.75	5.46	5.50	1355763
2025-03-11	5.57	5.75	5.57	5.66	818895
2025-03-12	5.65	5.68	5.55	5.61	1511455
2025-03-13	5.64	5.86	5.61	5.81	2156748
2025-03-14	5.92	5.92	5.74	5.84	1591358
2025-03-17	5.85	5.98	5.84	5.98	1157873
2025-03-18	6.11	6.24	6.03	6.14	1328038
2025-03-19	6.14	6.29	6.06	6.23	824081
2025-03-20	6.17	6.29	6.07	6.24	688379
2025-03-21	6.17	6.21	6.05	6.09	979300
2025-03-24	6.12	6.21	6.10	6.10	1268848
2025-03-25	6.19	6.48	6.18	6.33	757227
2025-03-26	6.41	6.41	6.24	6.28	806997
2025-03-27	6.38	6.45	6.30	6.41	459723
2025-03-28	6.48	6.54	6.33	6.34	997273
2025-03-31	6.37	6.41	6.13	6.35	692015
2025-04-01	6.33	6.35	6.20	6.28	666526
2025-04-02	6.24	6.32	6.18	6.29	510281
2025-04-03	6.01	6.37	6.01	6.21	1356684
2025-04-04	6.09	6.09	5.58	5.61	1197976
2025-04-07	5.46	5.90	5.41	5.61	787147
2025-04-08	5.82	5.83	5.46	5.52	943479
2025-04-09	5.77	6.14	5.62	6.02	1264798
2025-04-10	6.06	6.35	6.05	6.25	1220671
2025-04-11	6.56	6.70	6.51	6.61	1427630
2025-04-14	6.56	6.82	6.47	6.77	1091943
2025-04-15	6.85	6.86	6.75	6.83	852396
2025-04-16	7.05	7.23	6.95	7.03	1012423
2025-04-17	7.01	7.03	6.58	6.90	660674
2025-04-21	7.12	7.34	6.93	7.03	708453
2025-04-22	7.16	7.16	6.80	6.83	844659
2025-04-23	6.63	6.73	6.52	6.69	976689
2025-04-24	6.80	6.80	6.64	6.74	610267
2025-04-25	6.59	6.77	6.54	6.63	736459
2025-04-28	6.62	6.70	6.57	6.69	495571
2025-04-29	6.63	6.71	6.59	6.60	341216
2025-04-30	6.56	6.71	6.56	6.70	450611
2025-05-01	6.49	6.50	6.33	6.40	513786
2025-05-02	6.49	6.51	6.31	6.38	441186
2025-05-05	6.58	6.61	6.41	6.48	676725
2025-05-06	6.73	7.54	6.71	7.49	2316255
2025-05-07	7.30	7.39	7.21	7.29	909049
2025-05-08	7.24	7.24	7.04	7.10	909779
2025-05-09	7.22	7.32	7.15	7.28	1239118
2025-05-12	6.95	7.00	6.62	6.64	772649
2025-05-13	6.67	6.69	6.55	6.60	636821
2025-05-14	6.45	6.52	6.36	6.45	723278
2025-05-15	6.53	6.56	6.40	6.53	1133995
2025-05-16	6.39	6.50	6.35	6.49	1163253
2025-05-19	6.62	6.64	6.53	6.60	506791
2025-05-20	6.60	6.73	6.55	6.73	1494189
2025-05-21	6.77	6.94	6.76	6.83	735301
2025-05-22	6.83	6.85	6.74	6.77	2122288
2025-05-23	6.94	6.98	6.83	6.95	1001821
2025-05-27	6.92	7.19	6.85	7.04	1402156
2025-05-28	7.10	7.17	7.07	7.17	634656
2025-05-29	7.10	7.20	7.10	7.14	407989
2025-05-30	7.06	7.14	7.00	7.13	680856
2025-06-02	7.32	7.56	7.26	7.53	897414
2025-06-03	7.37	7.58	7.31	7.56	679475
2025-06-04	7.60	7.70	7.52	7.58	601637
2025-06-05	7.70	7.70	7.47	7.55	1191045
2025-06-06	7.58	7.58	7.02	7.11	1246942
2025-06-09	7.15	7.31	7.12	7.24	791548
2025-06-10	7.30	7.30	7.04	7.05	728867
2025-06-11	7.10	7.10	7.01	7.05	704542
2025-06-12	7.16	7.25	7.10	7.23	1560849
2025-06-13	7.31	7.34	7.22	7.25	1058524
2025-06-16	7.19	7.25	7.08	7.15	800505
2025-06-17	7.16	7.16	7.07	7.10	663486
2025-06-18	7.08	7.25	7.04	7.07	1535394
2025-06-20	7.02	7.22	6.99	7.10	1240175
2025-06-23	7.16	7.44	7.12	7.24	1100574
2025-06-24	7.09	7.12	6.90	7.05	844093
2025-06-25	7.08	7.12	7.01	7.11	1014621
2025-06-26	7.20	7.33	7.13	7.31	976571
2025-06-27	7.13	7.16	7.02	7.06	1021722
2025-06-30	7.05	7.22	7.04	7.21	523070
2025-07-01	7.38	7.38	7.25	7.27	371993
2025-07-02	7.33	7.45	7.21	7.43	879117
2025-07-03	7.37	7.54	7.31	7.52	606913
2025-07-07	7.42	7.42	7.14	7.37	1005306
2025-07-08	7.28	7.35	6.99	7.07	1163568
2025-07-09	7.09	7.19	7.01	7.15	802258
2025-07-10	7.17	7.19	7.07	7.18	619853
2025-07-11	7.25	7.33	7.20	7.31	904117
2025-07-14	7.30	7.40	7.20	7.23	840824
2025-07-15	7.20	7.26	7.06	7.24	893995
2025-07-16	7.27	7.28	7.08	7.24	1051171
2025-07-17	7.13	7.13	7.00	7.12	687524
2025-07-18	7.18	7.21	6.98	7.00	698170
2025-07-21	7.12	7.55	7.12	7.51	1754724
2025-07-22	7.50	7.70	7.49	7.68	1000479
2025-07-23	7.68	7.68	7.47	7.54	767016
2025-07-24	7.50	7.58	7.32	7.44	704361
2025-07-25	7.39	7.42	7.27	7.35	955551
2025-07-28	7.33	7.36	7.17	7.19	637118
2025-07-29	7.12	7.19	7.07	7.11	977494
2025-07-30	7.03	7.04	6.81	6.84	686740
2025-07-31	6.93	6.93	6.78	6.80	610915
2025-08-01	6.95	7.12	6.86	6.94	827604
2025-08-04	6.99	7.19	6.99	7.19	469468
2025-08-05	7.17	7.31	7.09	7.31	1519208
2025-08-06	7.32	7.49	7.30	7.46	933588
2025-08-07	7.29	7.59	7.09	7.54	2494833
2025-08-08	7.38	7.38	7.03	7.03	2386859
2025-08-11	6.88	7.07	6.71	7.03	1096856
2025-08-12	7.08	7.14	6.95	7.14	1457934
2025-08-13	7.21	7.21	7.01	7.05	1703801
2025-08-14	7.01	7.12	6.99	7.01	2902986
2025-08-15	7.02	7.29	6.99	7.27	2165050
2025-08-18	7.30	7.33	7.15	7.29	1240351
2025-08-19	7.32	7.32	7.08	7.09	1422056
2025-08-20	7.16	7.32	7.13	7.21	1023075
2025-08-21	7.22	7.42	7.19	7.40	2782271
2025-08-22	7.36	7.80	7.31	7.75	2319946
2025-08-25	7.78	7.83	7.64	7.67	954741
2025-08-26	7.73	7.87	7.72	7.86	930963
2025-08-27	7.81	7.83	7.68	7.80	483157
2025-08-28	7.87	7.90	7.73	7.83	2153306
2025-08-29	7.85	8.21	7.84	8.17	1589206
2025-09-02	8.43	8.48	8.22	8.46	2254837
2025-09-03	8.56	8.62	8.35	8.44	1293360
2025-09-04	8.42	8.42	8.25	8.31	1109884
2025-09-05	8.46	8.65	8.35	8.64	1132659
2025-09-08	8.79	8.91	8.71	8.89	1709895
2025-09-09	8.96	9.01	8.81	8.85	2607758
2025-09-10	8.72	8.97	8.61	8.96	1735731
2025-09-11	8.96	9.20	8.86	9.17	1991081
2025-09-12	9.35	9.43	9.22	9.28	1259548

Explore More About CGAU

Coins representing dividend payouts and trends

CGAU Dividend History

Discover Centerra Gold 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

CGAU Stock Split History

Discover Centerra Gold 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

CGAU Historical Prices

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

Web Analytics