CMRE Historical Prices

Summary

Key Stock Metrics

6.02

(April 9, 2025)

52-Week Low

12.70

(July 3, 2024)

52-Week High

18.50

(July 24, 2014)

All-Time High

9.27

(June 25, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2010-11-04	8.90	8.99	8.53	8.79	7605788
2010-11-05	8.79	8.79	8.23	8.72	1046887
2010-11-08	8.41	8.59	8.29	8.46	572954
2010-11-09	8.36	8.52	7.87	8.16	1185627
2010-11-10	8.05	8.11	7.89	8.01	653828
2010-11-11	7.98	8.07	7.83	7.98	438837
2010-11-12	7.98	8.19	7.86	8.16	364876
2010-11-15	8.16	8.45	8.15	8.23	227513
2010-11-16	8.21	8.42	8.00	8.12	323584
2010-11-17	8.12	8.16	7.88	8.01	221541
2010-11-18	8.05	8.66	7.83	8.32	588000
2010-11-19	8.31	8.42	8.20	8.30	82780
2010-11-22	8.21	8.29	8.10	8.12	132095
2010-11-23	8.12	8.35	8.03	8.22	125160
2010-11-24	8.28	8.35	8.21	8.32	97552
2010-11-26	8.26	8.44	8.17	8.33	45939
2010-11-29	8.27	8.45	8.23	8.44	160690
2010-11-30	8.47	8.55	8.23	8.40	445293
2010-12-01	8.41	8.66	8.41	8.64	564265
2010-12-02	8.68	8.90	8.68	8.89	711259
2010-12-03	8.81	8.89	8.79	8.87	373587
2010-12-06	8.83	8.86	8.73	8.73	238491
2010-12-07	8.49	8.81	8.41	8.72	290549
2010-12-08	8.67	8.90	8.63	8.84	315662
2010-12-09	8.67	9.05	8.67	8.93	323421
2010-12-10	8.83	9.15	8.83	9.15	391867
2010-12-13	9.24	9.35	9.05	9.10	423627
2010-12-14	9.35	9.54	9.30	9.46	778296
2010-12-15	9.50	9.64	9.35	9.47	451214
2010-12-16	9.50	9.61	9.30	9.53	193276
2010-12-17	9.63	9.64	9.48	9.48	286334
2010-12-20	9.66	9.74	9.60	9.69	253050
2010-12-21	9.75	9.97	9.72	9.92	306363
2010-12-22	9.98	10.16	9.96	10.03	496745
2010-12-23	10.15	10.22	9.83	9.89	423463
2010-12-27	9.82	10.32	9.82	10.13	104988
2010-12-28	10.20	10.27	10.17	10.27	107083
2010-12-29	10.27	10.44	10.27	10.38	155417
2010-12-30	10.46	10.66	10.43	10.59	144137
2010-12-31	10.68	10.76	10.53	10.73	151016
2011-01-03	10.83	10.91	10.62	10.68	188931
2011-01-04	10.74	10.84	10.50	10.63	203537
2011-01-05	10.65	10.84	10.65	10.76	365732
2011-01-06	10.79	10.80	10.67	10.79	138410
2011-01-07	10.79	10.93	10.76	10.93	131704
2011-01-10	10.87	10.99	10.67	10.80	176061
2011-01-11	10.79	11.13	10.76	11.02	259688
2011-01-12	11.04	11.25	10.95	11.17	270287
2011-01-13	11.14	11.33	11.02	11.25	150306
2011-01-14	11.22	11.29	11.04	11.11	119930
2011-01-18	11.13	11.27	11.11	11.13	79340
2011-01-19	11.17	11.28	11.11	11.15	348951
2011-01-20	11.13	11.26	10.76	11.12	187225
2011-01-21	11.20	11.20	10.96	11.11	133611
2011-01-24	11.11	11.22	10.87	11.11	247414
2011-01-25	11.13	11.28	11.07	11.14	349648
2011-01-26	11.00	11.17	10.98	11.13	240328
2011-01-27	11.20	11.24	11.14	11.20	144995
2011-01-28	11.13	11.31	11.07	11.29	161700
2011-01-31	11.17	11.37	11.17	11.35	223497
2011-02-01	11.50	11.60	11.40	11.53	203320
2011-02-02	11.54	11.69	11.52	11.63	223849
2011-02-03	11.60	11.67	11.59	11.64	258316
2011-02-04	11.64	11.73	11.51	11.62	253297
2011-02-07	11.62	11.66	11.50	11.59	205755
2011-02-08	11.56	11.64	11.42	11.55	108607
2011-02-09	11.48	11.64	11.48	11.64	57972
2011-02-10	11.65	11.65	11.58	11.65	96189
2011-02-11	11.72	11.95	11.72	11.86	110024
2011-02-14	11.87	12.24	11.87	12.06	155390
2011-02-15	11.98	12.14	11.95	12.06	136425
2011-02-16	12.13	12.16	11.97	12.08	110527
2011-02-17	12.13	12.50	12.10	12.43	188510
2011-02-18	12.51	12.70	12.47	12.61	230799
2011-02-22	12.57	12.60	12.29	12.31	202555
2011-02-23	12.29	12.39	12.07	12.31	128278
2011-02-24	12.34	12.43	12.04	12.32	202438
2011-02-25	12.41	12.55	12.31	12.42	90433
2011-02-28	12.51	12.57	12.31	12.45	115610
2011-03-01	12.50	12.50	12.31	12.38	44949
2011-03-02	12.36	12.39	12.32	12.39	51218
2011-03-03	12.39	12.69	12.36	12.57	298994
2011-03-04	12.62	12.64	12.31	12.57	148937
2011-03-07	12.57	12.60	12.31	12.45	48560
2011-03-08	12.36	12.49	12.06	12.40	165867
2011-03-09	12.47	12.60	12.39	12.56	73148
2011-03-10	12.43	12.43	12.08	12.13	190986
2011-03-11	12.17	12.24	12.13	12.20	126126
2011-03-14	12.11	12.26	11.98	12.10	151452
2011-03-15	11.74	12.06	11.50	11.91	209292
2011-03-16	11.85	12.06	11.66	11.77	78071
2011-03-17	11.91	11.99	11.74	11.83	98489
2011-03-18	11.90	12.06	11.90	11.96	85441
2011-03-21	12.06	12.10	11.75	11.93	127122
2011-03-22	11.97	12.06	11.80	11.96	57357
2011-03-23	11.98	12.14	11.98	12.08	369796
2011-03-24	12.18	12.21	12.03	12.20	36244
2011-03-25	12.20	12.52	12.17	12.51	101552
2011-03-28	12.59	12.59	12.40	12.48	41759
2011-03-29	12.52	12.53	12.37	12.53	92121
2011-03-30	12.52	13.35	12.51	12.91	275318
2011-03-31	12.95	13.02	12.86	12.90	160263
2011-04-01	12.99	13.09	12.89	12.98	194017
2011-04-04	12.94	13.15	12.92	13.13	295592
2011-04-05	13.10	13.71	13.09	13.44	260591
2011-04-06	13.53	13.58	13.06	13.34	187996
2011-04-07	13.29	13.46	13.21	13.39	112240
2011-04-08	13.40	13.44	13.13	13.15	104041
2011-04-11	13.19	13.22	12.91	13.02	54737
2011-04-12	12.90	12.99	12.67	12.87	78687
2011-04-13	12.90	13.01	12.84	12.98	77146
2011-04-14	12.95	13.14	12.92	13.09	56090
2011-04-15	13.13	13.13	12.91	13.10	56021
2011-04-18	12.95	13.54	12.89	13.06	90558
2011-04-19	13.10	13.13	12.94	13.00	80040
2011-04-20	13.11	13.11	12.46	12.69	319963
2011-04-21	12.77	12.98	12.69	12.97	67802
2011-04-25	12.95	12.95	12.75	12.79	84311
2011-04-26	12.60	12.95	12.60	12.80	110960
2011-04-27	12.82	12.84	12.68	12.77	68635
2011-04-28	12.61	12.82	12.61	12.80	63463
2011-04-29	12.78	12.89	12.71	12.80	75775
2011-05-02	12.91	12.92	12.62	12.77	70205
2011-05-03	12.75	12.95	12.64	12.68	54417
2011-05-04	12.72	12.83	12.43	12.66	59772
2011-05-05	12.66	12.82	12.37	12.57	59828
2011-05-06	12.71	12.88	12.43	12.56	55595
2011-05-09	12.57	12.66	12.39	12.49	63264
2011-05-10	12.50	12.61	12.50	12.60	25853
2011-05-11	13.06	13.43	12.46	12.62	146902
2011-05-12	12.91	12.95	12.68	12.91	108929
2011-05-13	12.91	12.99	12.73	12.80	164715
2011-05-16	12.72	12.86	12.60	12.80	59701
2011-05-17	12.80	12.89	12.54	12.58	29232
2011-05-18	12.72	12.80	12.54	12.59	46425
2011-05-19	12.69	12.76	12.60	12.66	39351
2011-05-20	12.69	12.89	12.65	12.74	63284
2011-05-23	12.59	12.62	12.40	12.46	99166
2011-05-24	12.61	12.75	12.39	12.58	89268
2011-05-25	12.59	12.70	12.50	12.61	97381
2011-05-26	12.61	12.63	12.45	12.51	51870
2011-05-27	12.61	12.72	12.57	12.61	145960
2011-05-31	12.80	13.12	12.71	12.77	347246
2011-06-01	12.76	12.88	12.61	12.72	112117
2011-06-02	12.75	12.87	12.68	12.78	126249
2011-06-03	12.55	12.82	12.17	12.70	146651
2011-06-06	12.72	12.75	12.39	12.44	62408
2011-06-07	12.49	12.70	12.45	12.63	77400
2011-06-08	12.63	12.72	12.43	12.57	60541
2011-06-09	12.61	12.63	12.49	12.55	73574
2011-06-10	12.54	12.59	12.17	12.21	62390
2011-06-13	12.29	12.43	12.15	12.17	97448
2011-06-14	12.29	12.31	12.02	12.20	91442
2011-06-15	12.10	12.23	12.02	12.17	38464
2011-06-16	12.20	12.42	12.08	12.16	37742
2011-06-17	12.23	12.30	12.03	12.09	71322
2011-06-20	12.08	12.15	12.02	12.12	63082
2011-06-21	12.17	12.29	12.02	12.19	146542
2011-06-22	12.17	12.35	12.06	12.19	70760
2011-06-23	12.05	12.29	12.05	12.29	54166
2011-06-24	12.34	12.34	12.15	12.24	53561
2011-06-27	12.27	12.27	12.05	12.13	68681
2011-06-28	12.13	12.32	12.04	12.15	76169
2011-06-29	12.22	12.39	12.16	12.38	133338
2011-06-30	12.39	12.67	12.39	12.57	103155
2011-07-01	12.61	12.81	12.61	12.77	61692
2011-07-05	12.80	12.80	12.63	12.68	24145
2011-07-06	12.70	12.72	12.63	12.67	15667
2011-07-07	12.78	12.78	12.53	12.60	43237
2011-07-08	12.46	12.69	12.37	12.63	24277
2011-07-11	12.52	12.63	12.43	12.48	28063
2011-07-12	12.36	12.48	12.30	12.37	25967
2011-07-13	12.46	12.71	12.46	12.48	65168
2011-07-14	12.53	12.60	12.25	12.30	20660
2011-07-15	12.31	12.43	12.25	12.29	22096
2011-07-18	12.30	12.57	12.19	12.27	38355
2011-07-19	12.39	13.21	12.39	12.95	198813
2011-07-20	12.99	13.04	12.90	13.02	119568
2011-07-21	13.08	13.21	12.84	13.12	97012
2011-07-22	13.14	13.35	13.02	13.11	58989
2011-07-25	13.08	13.08	12.81	12.92	62980
2011-07-26	12.95	12.98	12.69	12.87	78108
2011-07-27	12.86	12.87	12.33	12.46	120137
2011-07-28	11.96	12.45	11.96	12.23	132395
2011-07-29	12.16	12.25	12.06	12.23	51827
2011-08-01	12.33	12.34	11.60	11.98	130277
2011-08-02	11.91	12.06	11.48	11.67	88759
2011-08-03	11.72	11.79	11.13	11.60	116226
2011-08-04	11.51	11.68	11.20	11.20	77927
2011-08-05	11.22	11.28	10.98	11.20	106713
2011-08-08	11.02	11.28	10.76	10.79	92682
2011-08-09	10.91	11.20	10.48	10.96	50567
2011-08-10	10.85	11.04	10.46	10.51	64249
2011-08-11	10.55	10.83	10.47	10.65	73107
2011-08-12	10.68	10.86	10.50	10.76	39526
2011-08-15	10.84	11.26	10.76	11.21	32789
2011-08-16	11.22	11.28	11.09	11.23	78363
2011-08-17	11.25	11.31	11.12	11.25	26325
2011-08-18	11.01	11.22	10.99	11.06	33242
2011-08-19	10.99	11.15	10.77	10.79	16523
2011-08-22	10.93	11.18	10.83	10.94	19185
2011-08-23	10.98	10.98	10.76	10.85	62147
2011-08-24	10.86	11.09	10.79	11.02	13971
2011-08-25	11.05	11.13	10.88	10.94	22645
2011-08-26	10.85	11.18	10.76	11.17	51520
2011-08-29	11.22	11.83	11.05	11.73	38812
2011-08-30	11.67	11.82	11.40	11.62	35396
2011-08-31	11.64	11.80	11.27	11.60	59052
2011-09-01	11.57	11.68	11.17	11.46	55026
2011-09-02	11.24	11.36	11.15	11.16	23845
2011-09-06	11.05	11.12	10.69	10.79	153641
2011-09-07	10.86	10.86	10.22	10.67	172714
2011-09-08	10.59	10.65	10.06	10.31	166544
2011-09-09	10.16	10.58	10.16	10.50	51685
2011-09-12	10.40	10.67	10.27	10.35	96811
2011-09-13	10.33	10.49	10.29	10.39	66989
2011-09-14	10.45	10.49	10.25	10.46	18151
2011-09-15	10.52	10.53	10.20	10.34	52957
2011-09-16	10.33	10.48	10.30	10.33	11932
2011-09-19	10.22	10.39	10.00	10.18	36646
2011-09-20	10.23	10.39	10.04	10.05	115510
2011-09-21	10.02	10.12	9.60	9.75	208738
2011-09-22	9.61	9.67	9.05	9.13	202746
2011-09-23	9.07	9.75	8.98	9.64	47772
2011-09-26	9.66	9.76	9.37	9.64	71531
2011-09-27	9.76	9.81	9.44	9.58	217872
2011-09-28	9.57	9.76	9.28	9.48	31302
2011-09-29	9.61	9.67	9.33	9.48	30812
2011-09-30	9.32	9.43	9.16	9.16	79053
2011-10-03	9.07	9.18	8.42	8.56	70810
2011-10-04	8.46	8.52	8.35	8.49	42894
2011-10-05	8.49	8.61	8.41	8.45	57425
2011-10-06	8.42	9.12	8.28	8.92	273234
2011-10-07	8.95	9.22	8.47	8.61	67204
2011-10-10	8.81	8.81	8.11	8.60	174199
2011-10-11	8.52	9.17	8.52	9.01	127384
2011-10-12	9.04	9.15	8.35	8.46	316810
2011-10-13	8.41	9.21	8.32	9.06	157944
2011-10-14	9.10	9.22	8.99	9.17	358917
2011-10-17	9.12	9.15	8.98	9.04	126045
2011-10-18	9.06	9.15	8.91	9.08	143522
2011-10-19	8.85	9.09	8.85	8.95	39643
2011-10-20	8.93	8.98	8.75	8.81	61331
2011-10-21	9.00	9.46	8.92	9.22	185101
2011-10-24	9.21	9.45	9.21	9.42	62622
2011-10-25	9.33	9.41	9.11	9.29	86930
2011-10-26	9.40	9.59	9.31	9.32	58337
2011-10-27	9.76	9.96	9.33	9.73	173152
2011-10-28	9.53	9.71	9.47	9.58	45696
2011-10-31	9.47	9.53	9.14	9.30	47841
2011-11-01	9.02	9.32	9.01	9.13	45720
2011-11-02	9.24	9.38	9.16	9.26	36110
2011-11-03	9.26	9.44	9.15	9.33	35493
2011-11-04	9.27	9.38	9.13	9.24	30885
2011-11-07	9.21	9.54	9.05	9.42	82025
2011-11-08	9.53	9.53	9.26	9.34	69112
2011-11-09	9.10	9.18	9.07	9.08	53726
2011-11-10	9.20	9.36	9.06	9.17	29121
2011-11-11	9.22	9.45	9.21	9.23	52705
2011-11-14	9.18	9.31	9.04	9.22	77835
2011-11-15	9.18	9.31	9.12	9.27	95503
2011-11-16	9.19	9.27	8.92	9.04	69545
2011-11-17	9.01	9.15	8.88	8.89	48156
2011-11-18	8.94	9.00	8.81	8.92	55998
2011-11-21	8.81	8.90	8.61	8.72	78238
2011-11-22	8.69	8.74	8.52	8.65	39606
2011-11-23	8.63	8.71	8.39	8.66	95585
2011-11-25	8.62	8.66	8.46	8.56	62943
2011-11-28	8.78	8.89	8.66	8.73	128003
2011-11-29	8.71	8.79	8.59	8.69	46698
2011-11-30	8.83	8.89	8.58	8.72	56995
2011-12-01	8.74	8.80	8.40	8.46	103223
2011-12-02	8.52	8.68	8.52	8.68	46987
2011-12-05	8.79	8.94	8.72	8.80	87886
2011-12-06	8.84	9.42	8.76	9.27	93801
2011-12-07	9.24	9.24	8.92	9.21	104127
2011-12-08	9.27	9.42	9.05	9.25	100510
2011-12-09	9.24	9.64	9.24	9.50	117159
2011-12-12	9.50	10.21	9.30	9.93	128545
2011-12-13	9.94	10.05	9.79	9.90	104306
2011-12-14	9.82	10.08	9.64	9.93	88139
2011-12-15	10.04	10.22	9.84	10.16	72151
2011-12-16	10.22	10.34	10.06	10.24	88416
2011-12-19	10.33	10.46	9.96	10.02	65190
2011-12-20	10.13	10.48	10.13	10.39	49876
2011-12-21	10.32	10.42	10.12	10.39	63646
2011-12-22	10.40	10.58	10.40	10.45	35275
2011-12-23	10.50	10.68	10.45	10.62	75984
2011-12-27	10.56	10.76	10.56	10.62	37062
2011-12-28	10.57	10.68	10.45	10.53	39901
2011-12-29	10.58	10.76	10.53	10.56	51820
2011-12-30	10.54	10.62	10.43	10.50	57393
2012-01-03	10.72	10.88	10.60	10.79	71825
2012-01-04	10.73	10.79	10.61	10.69	92260
2012-01-05	10.62	11.53	10.45	11.14	110638
2012-01-06	11.10	11.15	10.96	11.03	52235
2012-01-09	11.06	11.17	10.96	11.11	46813
2012-01-10	11.25	11.25	10.94	11.05	44389
2012-01-11	11.02	11.34	11.02	11.07	35283
2012-01-12	11.16	11.37	10.94	10.96	61646
2012-01-13	10.94	10.97	10.76	10.80	67589
2012-01-17	10.85	10.91	10.76	10.85	68024
2012-01-18	10.84	11.19	10.84	11.02	44371
2012-01-19	11.08	11.19	10.99	11.10	88458
2012-01-20	11.10	11.67	11.10	11.63	102780
2012-01-23	11.48	11.48	11.25	11.38	55240
2012-01-24	11.25	11.50	10.99	11.00	57641
2012-01-25	11.05	11.11	10.98	11.08	31041
2012-01-26	11.11	11.34	10.99	11.17	42643
2012-01-27	11.11	11.22	11.08	11.14	25383
2012-01-30	11.02	11.09	10.73	10.83	54319
2012-01-31	10.91	10.91	10.68	10.77	33749
2012-02-01	10.79	10.91	10.71	10.79	50374
2012-02-02	11.02	11.29	10.88	11.25	94329
2012-02-03	11.31	11.40	11.17	11.27	43007
2012-02-06	11.27	11.29	11.13	11.25	43326
2012-02-07	11.20	11.34	11.20	11.29	42198
2012-02-08	11.31	11.87	11.12	11.45	108861
2012-02-09	11.49	11.64	11.38	11.54	46199
2012-02-10	11.51	11.51	11.10	11.24	132395
2012-02-13	11.32	11.34	11.04	11.11	56428
2012-02-14	11.11	11.57	11.02	11.16	72643
2012-02-15	11.20	11.20	11.02	11.03	37925
2012-02-16	11.09	11.19	11.02	11.10	41656
2012-02-17	11.13	11.16	10.64	10.71	75004
2012-02-21	10.75	11.01	10.71	10.90	39218
2012-02-22	10.88	10.91	10.49	10.55	51713
2012-02-23	10.57	10.91	10.50	10.87	110815
2012-02-24	10.92	10.92	10.69	10.86	36810
2012-02-27	10.89	10.89	10.58	10.83	35788
2012-02-28	10.82	10.82	10.63	10.71	45198
2012-02-29	10.75	10.82	10.53	10.73	38060
2012-03-01	10.77	11.20	10.60	11.03	342237
2012-03-02	11.06	11.11	10.74	10.91	68463
2012-03-05	10.91	10.94	10.78	10.91	23935
2012-03-06	10.79	10.79	10.62	10.67	43892
2012-03-07	10.67	10.75	10.57	10.61	33674
2012-03-08	10.65	10.76	10.57	10.76	34433
2012-03-09	10.72	11.04	10.72	10.93	50818
2012-03-12	10.91	10.95	10.67	10.85	16887
2012-03-13	10.93	11.05	10.84	11.01	30345
2012-03-14	10.98	11.22	10.94	11.16	29075
2012-03-15	11.17	11.17	10.94	11.04	33297
2012-03-16	11.11	11.47	11.08	11.47	67479
2012-03-19	11.45	11.45	10.99	11.12	74793
2012-03-20	11.05	11.20	10.98	11.10	159826
2012-03-21	11.08	11.53	11.02	11.49	118543
2012-03-22	10.38	10.51	10.27	10.46	3508438
2012-03-23	10.41	10.46	10.32	10.45	575005
2012-03-26	10.45	10.48	10.38	10.42	336631
2012-03-27	10.42	10.46	10.39	10.44	420832
2012-03-28	10.39	10.45	9.73	10.34	599397
2012-03-29	10.34	10.36	10.13	10.22	274104
2012-03-30	10.31	10.39	10.19	10.22	172015
2012-04-02	10.27	10.33	10.22	10.31	229632
2012-04-03	10.31	10.33	10.21	10.33	181977
2012-04-04	10.31	10.32	10.20	10.25	221533
2012-04-05	10.24	10.27	10.07	10.26	119302
2012-04-09	10.20	10.24	10.12	10.16	104163
2012-04-10	10.16	10.18	9.33	9.64	350220
2012-04-11	10.38	10.38	9.99	10.14	433454
2012-04-12	10.13	10.37	10.13	10.27	166847
2012-04-13	10.22	10.27	10.19	10.27	87475
2012-04-16	10.27	10.37	10.21	10.35	173299
2012-04-17	10.35	10.39	10.21	10.39	223106
2012-04-18	10.33	10.42	10.33	10.39	140071
2012-04-19	10.39	10.47	10.32	10.46	268429
2012-04-20	10.49	10.50	10.39	10.50	207109
2012-04-23	10.45	10.50	10.22	10.49	252289
2012-04-24	10.48	10.51	10.34	10.44	171976
2012-04-25	10.52	10.52	10.31	10.33	169588
2012-04-26	10.01	10.46	10.01	10.40	233509
2012-04-27	10.40	10.45	10.22	10.44	92824
2012-04-30	10.36	10.46	10.24	10.46	275726
2012-05-01	10.42	10.42	10.28	10.28	170921
2012-05-02	10.19	10.34	10.14	10.20	84856
2012-05-03	10.19	10.33	10.04	10.22	176324
2012-05-04	10.16	10.50	10.16	10.45	321234
2012-05-07	10.39	10.48	10.32	10.45	157227
2012-05-08	10.45	10.45	10.13	10.39	149022
2012-05-09	10.30	10.56	10.13	10.52	410418
2012-05-10	10.53	10.91	10.41	10.72	529244
2012-05-11	10.65	10.71	10.48	10.60	153057
2012-05-14	10.53	10.53	10.27	10.40	111035
2012-05-15	10.45	10.47	10.18	10.20	118285
2012-05-16	10.20	10.26	10.02	10.04	83651
2012-05-17	9.98	10.02	9.64	9.67	229017
2012-05-18	9.68	9.81	9.21	9.35	257304
2012-05-21	9.39	10.02	9.39	9.86	332397
2012-05-22	9.85	9.94	9.63	9.67	181223
2012-05-23	9.61	9.64	9.39	9.61	156829
2012-05-24	9.61	9.94	9.61	9.87	169721
2012-05-25	9.81	10.19	9.81	10.06	81140
2012-05-29	10.08	10.22	10.08	10.15	65056
2012-05-30	10.25	10.50	9.77	9.95	208959
2012-05-31	9.93	10.04	9.82	9.87	91208
2012-06-01	9.73	9.83	9.45	9.53	141956
2012-06-04	9.53	9.61	9.40	9.56	182247
2012-06-05	9.50	9.81	9.47	9.73	138647
2012-06-06	9.78	9.91	9.46	9.87	141739
2012-06-07	9.96	10.10	9.87	9.88	56830
2012-06-08	9.87	9.96	9.79	9.87	38261
2012-06-11	9.96	9.96	9.60	9.67	80438
2012-06-12	9.76	9.80	9.53	9.60	57536
2012-06-13	9.60	9.72	9.47	9.53	57970
2012-06-14	9.50	9.66	9.44	9.52	55012
2012-06-15	9.56	9.84	9.40	9.63	135615
2012-06-18	9.54	9.76	9.54	9.64	92037
2012-06-19	9.64	9.85	9.63	9.76	196511
2012-06-20	9.72	9.96	9.69	9.94	101140
2012-06-21	9.90	10.10	9.73	9.93	107644
2012-06-22	10.03	10.14	9.83	9.99	87254
2012-06-25	9.92	9.99	9.77	9.85	94384
2012-06-26	9.83	10.07	9.68	9.94	95455
2012-06-27	9.92	10.03	9.83	9.87	105754
2012-06-28	9.83	9.98	9.76	9.90	83528
2012-06-29	10.02	10.38	9.79	10.31	128266
2012-07-02	10.31	10.35	10.10	10.27	82045
2012-07-03	10.23	10.56	10.23	10.34	117268
2012-07-05	10.39	10.57	10.35	10.53	89731
2012-07-06	10.53	10.68	10.42	10.57	170700
2012-07-09	10.62	10.62	10.53	10.56	119986
2012-07-10	10.74	10.74	10.42	10.51	133883
2012-07-11	10.56	10.58	10.41	10.56	49531
2012-07-12	10.48	10.56	10.36	10.46	78973
2012-07-13	10.52	10.56	10.31	10.38	89183
2012-07-16	10.39	10.56	10.35	10.45	78625
2012-07-17	10.35	10.39	9.99	10.15	218899
2012-07-18	10.16	10.38	10.16	10.30	140697
2012-07-19	10.17	10.28	10.06	10.17	72855
2012-07-20	10.13	10.20	9.97	10.08	91482
2012-07-23	9.76	9.87	9.44	9.78	210817
2012-07-24	9.75	9.81	9.60	9.64	94333
2012-07-25	9.66	9.84	9.46	9.64	148901
2012-07-26	9.76	9.80	9.63	9.64	105299
2012-07-27	9.70	9.75	9.59	9.61	107068
2012-07-30	9.58	9.76	9.51	9.63	143816
2012-07-31	9.64	9.76	9.62	9.67	75748
2012-08-01	9.76	9.78	9.53	9.55	61395
2012-08-02	9.55	9.65	9.47	9.50	57265
2012-08-03	9.66	9.68	9.48	9.56	62159
2012-08-06	9.60	9.69	9.59	9.64	72492
2012-08-07	9.70	9.78	9.64	9.68	64078
2012-08-08	9.68	9.68	9.58	9.63	39323
2012-08-09	9.65	9.76	9.60	9.61	80322
2012-08-10	9.64	9.67	9.56	9.56	71228
2012-08-13	9.56	9.63	9.47	9.56	57480
2012-08-14	9.61	9.61	9.40	9.51	305875
2012-08-15	9.53	9.63	9.44	9.50	96863
2012-08-16	9.62	9.64	9.42	9.53	153365
2012-08-17	9.53	9.57	9.34	9.38	131431
2012-08-20	9.41	9.41	8.96	9.16	176377
2012-08-21	9.21	9.33	9.15	9.28	129726
2012-08-22	9.24	9.41	8.99	9.37	189307
2012-08-23	9.47	9.56	9.33	9.44	144535
2012-08-24	9.46	9.48	9.31	9.44	139419
2012-08-27	9.47	9.60	9.39	9.50	152287
2012-08-28	9.50	9.64	9.41	9.61	284963
2012-08-29	9.64	9.75	9.60	9.60	137014
2012-08-30	9.61	9.72	9.54	9.63	143730
2012-08-31	9.67	9.86	9.67	9.77	112412
2012-09-04	9.73	10.59	9.67	10.52	913710
2012-09-05	10.62	11.08	10.43	10.76	1052214
2012-09-06	10.86	11.31	10.71	11.15	723056
2012-09-07	11.23	11.29	10.96	11.22	460647
2012-09-10	11.29	11.95	11.09	11.45	487540
2012-09-11	11.60	11.68	11.31	11.48	269621
2012-09-12	11.42	11.93	11.30	11.68	352138
2012-09-13	11.20	11.76	11.15	11.60	432062
2012-09-14	11.68	11.73	11.51	11.60	181750
2012-09-17	11.68	11.68	11.36	11.48	153962
2012-09-18	11.41	11.49	11.03	11.48	247125
2012-09-19	11.46	11.58	11.33	11.51	158450
2012-09-20	11.54	11.67	11.41	11.46	122028
2012-09-21	11.48	11.79	11.37	11.48	148553
2012-09-24	11.51	11.71	11.41	11.53	201712
2012-09-25	11.51	11.59	11.25	11.30	155635
2012-09-26	11.30	11.30	10.99	11.18	135054
2012-09-27	11.34	11.54	11.22	11.40	159774
2012-09-28	11.43	11.50	11.31	11.42	112718
2012-10-01	11.51	11.68	11.50	11.64	214884
2012-10-02	11.79	11.91	11.60	11.91	366602
2012-10-03	11.89	11.95	11.58	11.72	155349
2012-10-04	11.83	11.96	11.73	11.83	136566
2012-10-05	11.97	11.97	11.51	11.57	148983
2012-10-08	11.74	11.74	11.44	11.48	125920
2012-10-09	11.60	11.62	11.37	11.45	141383
2012-10-10	11.51	11.51	11.28	11.37	142383
2012-10-11	11.37	11.59	11.34	11.34	133016
2012-10-12	11.42	11.42	11.13	11.28	119891
2012-10-15	11.45	11.45	11.22	11.30	104862
2012-10-16	10.06	10.16	9.98	10.09	5643814
2012-10-17	10.15	10.35	10.10	10.31	1738327
2012-10-18	10.17	10.20	10.00	10.10	729884
2012-10-19	10.06	10.07	9.87	10.06	386087
2012-10-22	10.04	10.06	9.79	10.00	451615
2012-10-23	9.89	10.03	9.83	9.89	448049
2012-10-24	10.22	10.39	9.89	10.32	1007697
2012-10-25	10.39	10.39	10.16	10.36	462324
2012-10-26	10.39	10.41	10.09	10.19	233803
2012-10-31	10.37	10.39	9.96	10.04	299314
2012-11-01	10.15	10.36	10.12	10.26	173959
2012-11-02	10.37	10.37	9.95	10.17	305933
2012-11-05	10.23	10.27	10.02	10.16	198852
2012-11-06	10.17	10.31	10.10	10.31	153201
2012-11-07	10.30	10.30	9.93	10.06	244049
2012-11-08	10.10	10.10	9.97	9.99	197553
2012-11-09	10.01	10.07	9.83	9.87	128722
2012-11-12	9.95	9.95	9.79	9.87	128217
2012-11-13	9.84	9.93	9.49	9.65	292022
2012-11-14	9.73	9.81	9.30	9.37	226133
2012-11-15	9.42	9.46	9.09	9.35	286041
2012-11-16	9.29	9.30	9.04	9.27	291245
2012-11-19	9.60	9.88	9.43	9.87	317981
2012-11-20	9.93	10.12	9.87	10.05	423622
2012-11-21	10.10	10.25	10.02	10.25	181131
2012-11-23	10.49	10.49	10.27	10.39	204426
2012-11-26	10.36	10.45	10.27	10.44	346385
2012-11-27	10.37	10.44	10.04	10.43	300121
2012-11-28	10.46	10.46	10.23	10.46	333210
2012-11-29	10.45	10.53	10.37	10.50	408621
2012-11-30	10.53	10.68	10.39	10.54	263302
2012-12-03	10.58	10.65	10.48	10.56	151542
2012-12-04	10.56	10.65	10.27	10.45	221693
2012-12-05	10.55	10.55	10.29	10.34	184152
2012-12-06	10.38	10.53	10.22	10.53	183877
2012-12-07	10.53	10.56	10.08	10.34	139914
2012-12-10	10.44	10.46	10.19	10.24	173264
2012-12-11	10.31	10.70	10.22	10.34	235064
2012-12-12	10.39	10.53	10.31	10.48	135021
2012-12-13	10.42	10.53	10.26	10.47	153947
2012-12-14	10.51	10.52	10.26	10.39	104339
2012-12-17	10.37	10.43	10.03	10.20	211170
2012-12-18	10.27	10.45	10.25	10.45	107777
2012-12-19	10.49	10.56	10.30	10.55	180493
2012-12-20	10.59	10.62	10.45	10.62	114995
2012-12-21	10.59	10.64	10.19	10.44	169854
2012-12-24	10.48	10.48	10.25	10.34	61376
2012-12-26	10.38	10.42	10.18	10.28	109456
2012-12-27	10.41	10.41	9.75	10.02	244142
2012-12-28	9.94	10.32	9.94	10.13	175352
2012-12-31	10.22	10.36	10.07	10.33	148824
2013-01-02	10.56	10.94	10.53	10.71	230307
2013-01-03	10.73	10.79	10.56	10.72	176781
2013-01-04	10.76	10.94	10.62	10.91	211529
2013-01-07	10.92	10.98	10.65	10.94	184503
2013-01-08	10.92	11.09	10.79	11.08	174832
2013-01-09	11.13	11.17	10.94	11.05	173425
2013-01-10	11.11	11.13	10.91	10.91	120477
2013-01-11	10.98	11.05	10.91	10.91	135104
2013-01-14	10.88	10.96	10.74	10.76	101975
2013-01-15	10.68	11.02	10.68	10.86	148228
2013-01-16	10.89	10.92	10.81	10.85	144402
2013-01-17	10.92	11.13	10.88	11.09	108974
2013-01-18	11.13	11.42	10.99	11.31	167470
2013-01-22	11.64	11.65	11.20	11.41	333290
2013-01-23	11.46	11.58	11.29	11.40	246922
2013-01-24	11.50	11.76	11.17	11.57	257627
2013-01-25	11.57	11.82	11.20	11.37	195031
2013-01-28	11.31	11.57	11.24	11.25	239055
2013-01-29	11.41	11.45	11.28	11.39	169554
2013-01-30	11.49	11.50	11.32	11.40	130610
2013-01-31	11.38	11.72	11.29	11.68	261735
2013-02-01	11.77	11.86	11.32	11.46	238817
2013-02-04	11.45	11.45	11.14	11.14	192350
2013-02-05	11.23	11.42	11.22	11.32	105499
2013-02-06	11.34	11.40	11.17	11.37	96573
2013-02-07	11.40	11.41	11.16	11.28	146761
2013-02-08	11.28	11.34	11.16	11.26	63930
2013-02-11	11.24	11.36	11.11	11.19	90008
2013-02-12	11.22	11.31	11.07	11.25	84197
2013-02-13	11.22	11.42	11.14	11.39	154895
2013-02-14	11.19	11.37	10.39	11.28	905696
2013-02-15	11.25	11.42	10.89	11.20	344670
2013-02-19	11.24	11.35	11.11	11.32	133664
2013-02-20	11.34	11.38	10.94	11.06	320581
2013-02-21	11.02	11.22	10.76	11.00	391008
2013-02-22	11.02	11.29	11.01	11.11	259103
2013-02-25	11.17	11.26	10.82	10.85	231895
2013-02-26	10.96	11.16	10.65	11.05	259409
2013-02-27	11.09	11.42	11.00	11.18	289537
2013-02-28	11.22	11.50	11.17	11.44	327037
2013-03-01	11.39	11.57	11.30	11.49	156225
2013-03-04	11.50	11.55	11.30	11.36	132802
2013-03-05	11.64	12.40	11.46	12.04	1061950
2013-03-06	11.98	12.27	11.63	12.21	315521
2013-03-07	12.17	12.31	12.06	12.27	240122
2013-03-08	12.29	12.31	12.10	12.13	181387
2013-03-11	12.08	12.20	11.74	12.03	192149
2013-03-12	12.06	12.26	11.87	12.03	135037
2013-03-13	12.06	12.06	11.84	12.03	89610
2013-03-14	12.03	12.03	11.72	11.78	154587
2013-03-15	11.78	12.03	11.78	11.87	324199
2013-03-18	11.70	11.96	11.70	11.79	94744
2013-03-19	11.88	11.92	11.60	11.65	118883
2013-03-20	11.67	11.79	11.54	11.64	133992
2013-03-21	11.60	11.77	11.51	11.62	95568
2013-03-22	11.62	11.68	11.35	11.45	240002
2013-03-25	11.53	11.94	11.37	11.87	199678
2013-03-26	11.97	12.07	11.75	11.84	147913
2013-03-27	11.74	11.86	11.59	11.77	95137
2013-03-28	11.72	11.80	11.50	11.79	103737
2013-04-01	11.82	11.82	11.43	11.59	106700
2013-04-02	11.65	11.80	11.45	11.53	94355
2013-04-03	11.51	11.85	11.45	11.52	189966
2013-04-04	11.51	11.70	11.46	11.54	151806
2013-04-05	11.42	11.63	11.40	11.58	59739
2013-04-08	11.58	11.94	11.45	11.80	122929
2013-04-09	11.79	11.86	11.70	11.78	86977
2013-04-10	11.78	11.82	11.71	11.78	65670
2013-04-11	11.81	11.85	11.57	11.66	101070
2013-04-12	11.59	11.84	11.54	11.72	115329
2013-04-15	11.65	11.77	11.28	11.41	173759
2013-04-16	11.49	11.65	11.28	11.40	133303
2013-04-17	11.36	11.63	11.28	11.54	131284
2013-04-18	11.49	11.83	11.42	11.75	166783
2013-04-19	11.74	11.83	11.68	11.74	95536
2013-04-22	9.65	11.67	9.65	11.56	128724
2013-04-23	11.61	11.69	11.42	11.46	102348
2013-04-24	11.50	11.73	11.47	11.68	130371
2013-04-25	11.68	11.94	11.61	11.91	158259
2013-04-26	11.84	12.39	11.84	12.14	313453
2013-04-29	12.29	12.35	12.00	12.00	94865
2013-04-30	12.13	12.18	11.74	11.90	110916
2013-05-01	11.91	11.92	11.71	11.83	80915
2013-05-02	11.83	12.14	11.79	12.08	161418
2013-05-03	12.20	12.56	12.15	12.29	251664
2013-05-06	12.40	12.54	12.13	12.17	192248
2013-05-07	12.24	12.53	12.08	12.26	170883
2013-05-08	12.25	12.30	12.08	12.26	94156
2013-05-09	12.35	12.46	12.13	12.23	94408
2013-05-10	12.27	12.49	12.21	12.49	71915
2013-05-13	12.46	12.49	12.23	12.26	47303
2013-05-14	12.28	12.30	12.09	12.20	89244
2013-05-15	12.22	12.40	12.21	12.39	76662
2013-05-16	12.47	12.89	12.40	12.55	272984
2013-05-17	12.66	12.79	12.54	12.74	110946
2013-05-20	12.78	12.90	12.66	12.76	128163
2013-05-21	12.86	12.86	12.64	12.80	113181
2013-05-22	12.80	12.80	12.26	12.59	161930
2013-05-23	12.51	12.64	12.06	12.30	149117
2013-05-24	12.36	12.48	12.17	12.29	67082
2013-05-28	12.44	12.72	12.31	12.44	96101
2013-05-29	12.49	12.61	12.25	12.40	198160
2013-05-30	12.52	12.63	12.49	12.54	128062
2013-05-31	12.52	12.76	12.34	12.47	123385
2013-06-03	12.53	12.61	12.26	12.59	114497
2013-06-04	12.63	12.75	12.51	12.73	114565
2013-06-05	12.76	12.76	12.39	12.51	161810
2013-06-06	12.47	12.61	12.37	12.54	102403
2013-06-07	13.18	13.18	12.43	12.67	159280
2013-06-10	12.72	12.90	12.63	12.87	100809
2013-06-11	12.82	12.91	12.77	12.81	119915
2013-06-12	12.91	12.98	12.74	12.77	94048
2013-06-13	12.79	12.90	12.73	12.89	85873
2013-06-14	12.76	13.03	12.76	12.92	64060
2013-06-17	13.03	13.06	12.75	12.83	63068
2013-06-18	12.87	13.06	12.76	12.98	110593
2013-06-19	13.02	13.19	12.85	12.98	143520
2013-06-20	12.96	12.96	12.71	12.86	102142
2013-06-21	12.95	12.96	12.73	12.86	150950
2013-06-24	12.75	12.89	12.65	12.77	248815
2013-06-25	12.77	12.82	12.69	12.80	108840
2013-06-26	12.86	13.02	12.78	12.82	107193
2013-06-27	12.83	12.86	12.72	12.76	221982
2013-06-28	12.89	12.98	12.77	12.78	139694
2013-07-01	12.88	13.02	12.80	12.89	101540
2013-07-02	12.89	12.96	12.74	12.96	138866
2013-07-03	12.89	12.90	12.76	12.80	27198
2013-07-05	12.91	12.97	12.72	12.96	94976
2013-07-08	12.95	13.12	12.95	13.06	62479
2013-07-09	13.09	13.35	13.05	13.21	173685
2013-07-10	13.26	13.49	13.15	13.38	288210
2013-07-11	13.35	13.64	13.33	13.46	174669
2013-07-12	13.47	13.58	13.35	13.56	70440
2013-07-15	13.58	13.84	13.50	13.69	95217
2013-07-16	13.72	13.79	13.26	13.57	94755
2013-07-17	13.64	13.75	13.32	13.48	63155
2013-07-18	13.44	13.64	13.39	13.56	95592
2013-07-19	13.58	13.78	13.33	13.46	87338
2013-07-22	13.31	13.39	12.91	13.15	92852
2013-07-23	12.89	13.09	12.36	12.46	381885
2013-07-24	12.46	12.78	12.46	12.67	142349
2013-07-25	12.20	13.24	12.04	13.06	200213
2013-07-26	13.01	13.30	12.98	13.20	128341
2013-07-29	13.23	13.35	13.13	13.23	103613
2013-07-30	13.27	13.42	12.88	13.09	98493
2013-07-31	13.07	13.16	12.89	13.06	117482
2013-08-01	13.15	13.44	13.00	13.41	114867
2013-08-02	13.41	13.41	13.15	13.21	106570
2013-08-05	13.23	13.54	13.02	13.38	115850
2013-08-06	13.29	13.35	13.11	13.29	79719
2013-08-07	13.29	13.41	13.19	13.36	79542
2013-08-08	13.35	13.46	13.21	13.32	80877
2013-08-09	13.38	13.45	13.04	13.17	94838
2013-08-12	13.21	13.50	13.01	13.21	187835
2013-08-13	13.18	13.29	13.02	13.10	63952
2013-08-14	13.16	13.24	12.95	13.00	75702
2013-08-15	12.95	12.96	12.77	12.92	88410
2013-08-16	12.88	12.93	12.48	12.52	445274
2013-08-19	12.60	12.85	12.54	12.66	108168
2013-08-20	12.68	12.80	12.60	12.72	101090
2013-08-21	12.69	12.82	12.66	12.80	124060
2013-08-22	12.84	12.98	12.75	12.97	115522
2013-08-23	13.03	13.10	12.91	12.93	90393
2013-08-26	12.98	13.18	12.92	13.15	63682
2013-08-27	13.07	13.08	12.56	12.61	175090
2013-08-28	12.60	12.87	12.40	12.41	192432
2013-08-29	12.46	12.92	12.46	12.86	142837
2013-08-30	12.82	13.00	12.62	12.67	86836
2013-09-03	12.98	13.03	12.56	12.67	235259
2013-09-04	12.72	12.86	12.66	12.78	72612
2013-09-05	12.75	12.90	12.64	12.68	76613
2013-09-06	12.78	12.86	12.61	12.77	115456
2013-09-09	12.84	12.98	12.82	12.95	66639
2013-09-10	12.95	13.01	12.87	12.90	80870
2013-09-11	12.95	13.00	12.83	12.93	99711
2013-09-12	12.91	13.02	12.80	12.87	92868
2013-09-13	12.85	12.89	12.70	12.76	87581
2013-09-16	12.84	12.92	12.73	12.83	115064
2013-09-17	12.86	13.15	12.79	12.93	118121
2013-09-18	12.93	12.95	12.75	12.85	71739
2013-09-19	12.92	13.54	12.83	13.49	326492
2013-09-20	13.52	13.55	13.11	13.49	164402
2013-09-23	13.46	13.56	13.20	13.21	62039
2013-09-24	13.25	13.75	13.22	13.59	128205
2013-09-25	13.62	13.82	13.43	13.47	128923
2013-09-26	13.50	13.50	13.27	13.35	97031
2013-09-27	13.32	13.34	13.11	13.16	75023
2013-09-30	13.10	13.20	12.96	13.08	99608
2013-10-01	13.13	13.28	13.02	13.10	108237
2013-10-02	13.12	13.15	12.83	12.86	143218
2013-10-03	12.91	13.02	12.83	12.95	76638
2013-10-04	13.04	13.19	12.98	13.13	130917
2013-10-07	13.13	13.36	12.91	12.91	71889
2013-10-08	12.98	12.98	12.34	12.35	170752
2013-10-09	12.43	12.76	12.26	12.43	121409
2013-10-10	12.52	12.95	12.52	12.86	126748
2013-10-11	12.90	13.15	12.80	13.09	77427
2013-10-14	13.09	13.32	12.83	13.31	105266
2013-10-15	13.33	13.42	13.25	13.35	115074
2013-10-16	13.42	13.49	13.34	13.44	63109
2013-10-17	13.36	13.44	13.17	13.24	275117
2013-10-18	13.44	13.50	13.25	13.31	238775
2013-10-21	13.13	13.23	12.93	12.95	176950
2013-10-22	12.95	13.30	12.92	12.99	167704
2013-10-23	13.15	13.24	12.95	12.99	177668
2013-10-24	13.03	13.42	12.86	13.41	121286
2013-10-25	13.40	13.42	13.23	13.26	114654
2013-10-28	13.28	13.28	13.11	13.16	62764
2013-10-29	13.39	14.09	13.39	13.72	510383
2013-10-30	13.84	13.86	13.61	13.67	118834
2013-10-31	13.69	13.84	13.60	13.78	53273
2013-11-01	13.86	13.95	13.70	13.78	76523
2013-11-04	13.89	13.98	13.78	13.86	66980
2013-11-05	13.81	13.84	13.69	13.73	129052
2013-11-06	13.81	13.91	13.69	13.72	91091
2013-11-07	13.70	13.82	13.16	13.21	99105
2013-11-08	13.27	13.46	13.06	13.36	181413
2013-11-11	13.41	13.77	13.35	13.75	114409
2013-11-12	13.78	13.90	13.61	13.72	91319
2013-11-13	13.64	13.91	13.64	13.89	69995
2013-11-14	13.84	14.14	13.75	14.04	95636
2013-11-15	14.03	14.11	13.80	13.94	115293
2013-11-18	13.98	14.04	13.83	13.87	75590
2013-11-19	13.87	13.98	13.67	13.94	133264
2013-11-20	14.00	14.05	13.49	13.58	77185
2013-11-21	13.56	13.67	13.12	13.18	151464
2013-11-22	13.16	13.26	13.07	13.12	129621
2013-11-25	13.22	13.27	13.12	13.23	91210
2013-11-26	13.15	13.29	12.77	12.80	231976
2013-11-27	12.80	13.00	12.79	12.92	87447
2013-11-29	12.98	13.19	12.95	12.98	31718
2013-12-02	13.01	13.04	12.46	12.63	177668
2013-12-03	12.61	12.69	12.46	12.49	131011
2013-12-04	12.49	12.67	12.25	12.47	251587
2013-12-05	12.43	12.62	12.43	12.54	87181
2013-12-06	12.61	12.79	12.60	12.77	78383
2013-12-09	12.72	13.02	12.64	12.98	124873
2013-12-10	12.89	13.03	12.72	12.76	124821
2013-12-11	12.80	12.89	12.17	12.23	238856
2013-12-12	12.24	12.39	11.80	12.08	373410
2013-12-13	12.16	12.50	12.11	12.42	140282
2013-12-16	12.55	12.59	12.43	12.59	104120
2013-12-17	12.54	13.17	12.54	13.12	169100
2013-12-18	13.08	13.08	12.42	12.52	192133
2013-12-19	12.51	12.90	12.46	12.75	333962
2013-12-20	12.82	13.42	12.72	13.23	310964
2013-12-23	13.33	13.57	13.28	13.49	177436
2013-12-24	13.54	13.73	13.54	13.62	123890
2013-12-26	13.64	13.78	13.44	13.59	114513
2013-12-27	13.64	13.69	13.43	13.64	99680
2013-12-30	13.58	13.60	13.34	13.43	125968
2013-12-31	13.49	13.56	13.41	13.55	95720
2014-01-02	13.42	13.42	13.05	13.21	145512
2014-01-03	13.21	13.38	13.02	13.23	118202
2014-01-06	13.24	13.45	13.14	13.39	301561
2014-01-07	13.39	13.70	13.14	13.25	348124
2014-01-08	13.32	13.36	13.13	13.30	196474
2014-01-09	13.44	13.78	13.32	13.44	284582
2014-01-10	13.55	13.70	13.32	13.66	142002
2014-01-13	13.69	13.74	13.49	13.72	250239
2014-01-14	13.72	14.04	13.61	13.86	218124
2014-01-15	13.97	13.98	13.84	13.93	241359
2014-01-16	13.72	14.03	13.68	13.98	190610
2014-01-17	14.06	14.07	13.84	13.92	144149
2014-01-21	14.00	14.13	13.87	14.13	227178
2014-01-22	14.16	14.28	13.95	14.09	131719
2014-01-23	14.07	14.27	13.68	13.78	157452
2014-01-24	13.72	13.78	13.02	13.42	219466
2014-01-27	13.35	13.46	12.89	13.32	197094
2014-01-28	13.35	13.86	13.29	13.79	281225
2014-01-29	13.68	13.89	13.49	13.73	193311
2014-01-30	13.91	14.77	13.60	14.50	501716
2014-01-31	14.36	14.76	14.15	14.57	273381
2014-02-03	14.63	14.92	13.80	13.90	227416
2014-02-04	14.07	14.07	13.72	14.02	165098
2014-02-05	13.92	14.14	13.66	14.10	109249
2014-02-06	14.19	14.53	14.10	14.52	153661
2014-02-07	14.61	14.83	14.47	14.70	169021
2014-02-10	14.72	14.87	14.48	14.82	172554
2014-02-11	14.84	14.93	14.70	14.83	133739
2014-02-12	14.79	14.84	14.72	14.84	131505
2014-02-13	14.70	15.25	14.70	14.91	199605
2014-02-14	14.84	15.17	14.44	14.51	238197
2014-02-18	14.61	15.28	14.61	15.05	173022
2014-02-19	15.00	15.19	14.71	14.76	166015
2014-02-20	14.78	15.19	14.76	15.13	243209
2014-02-21	15.17	15.54	14.97	15.33	309739
2014-02-24	15.42	15.48	15.02	15.05	165297
2014-02-25	15.03	15.06	14.76	14.90	140079
2014-02-26	14.84	14.96	14.64	14.77	159115
2014-02-27	14.73	14.93	14.56	14.72	161772
2014-02-28	14.76	14.98	14.61	14.93	181159
2014-03-03	14.76	14.96	14.71	14.94	84004
2014-03-04	15.08	15.39	14.95	15.32	230605
2014-03-05	15.28	15.76	15.22	15.72	226442
2014-03-06	15.83	16.07	15.30	15.41	227691
2014-03-07	15.48	15.57	15.21	15.25	137780
2014-03-10	15.28	15.56	15.10	15.48	165568
2014-03-11	15.57	15.65	15.16	15.28	225181
2014-03-12	15.22	15.58	15.22	15.58	131406
2014-03-13	15.58	15.69	14.97	15.20	148501
2014-03-14	15.18	15.44	15.18	15.30	66214
2014-03-17	15.40	15.49	15.10	15.43	103501
2014-03-18	15.48	15.59	15.38	15.48	109542
2014-03-19	15.40	15.48	15.10	15.21	119976
2014-03-20	15.18	15.22	14.95	15.05	69663
2014-03-21	15.28	15.46	15.19	15.25	197281
2014-03-24	15.33	15.46	15.02	15.31	88934
2014-03-25	15.37	15.50	15.18	15.30	77649
2014-03-26	15.32	15.42	15.05	15.14	123235
2014-03-27	15.10	15.34	15.00	15.25	93258
2014-03-28	15.32	15.73	15.25	15.69	188230
2014-03-31	15.88	15.95	15.76	15.95	192739
2014-04-01	15.94	16.12	15.77	15.97	129686
2014-04-02	15.92	16.05	15.88	15.97	97477
2014-04-03	15.99	16.02	15.58	15.62	95956
2014-04-04	15.69	15.96	15.33	15.55	125171
2014-04-07	15.60	15.60	15.05	15.50	103401
2014-04-08	15.55	15.68	15.48	15.56	62711
2014-04-09	15.59	15.74	15.43	15.69	58746
2014-04-10	15.64	15.68	15.45	15.55	114459
2014-04-11	15.47	15.61	15.33	15.52	186424
2014-04-14	15.43	15.43	15.23	15.33	191626
2014-04-15	15.34	15.43	15.15	15.28	142515
2014-04-16	15.31	15.43	15.29	15.41	84761
2014-04-17	15.39	15.67	15.33	15.63	83928
2014-04-21	15.62	15.90	15.62	15.89	108815
2014-04-22	15.87	16.51	15.87	16.40	320293
2014-04-23	16.33	16.49	16.23	16.41	137703
2014-04-24	16.40	16.44	15.93	15.96	170390
2014-04-25	15.93	16.12	15.47	15.65	163658
2014-04-28	15.73	15.88	15.58	15.66	84447
2014-04-29	15.70	16.17	15.70	16.11	105081
2014-04-30	16.73	16.73	15.65	15.91	112481
2014-05-01	15.88	16.20	15.86	16.02	104845
2014-05-02	16.03	16.24	15.96	15.99	67026
2014-05-05	15.91	16.08	15.66	16.00	51770
2014-05-06	15.90	16.03	15.71	15.93	74035
2014-05-07	15.75	16.26	15.65	16.01	93725
2014-05-08	16.05	16.31	15.89	15.95	84845
2014-05-09	16.04	16.11	15.79	15.92	52747
2014-05-12	16.06	16.26	15.93	16.14	90390
2014-05-13	16.14	16.19	15.88	15.95	116378
2014-05-14	15.95	16.17	15.82	15.95	97999
2014-05-15	15.85	15.85	15.41	15.71	120399
2014-05-16	15.64	16.03	15.63	15.96	76544
2014-05-19	15.97	16.06	15.68	15.94	158065
2014-05-20	15.85	16.06	15.65	15.87	113259
2014-05-21	15.95	16.14	15.85	15.94	73967
2014-05-22	15.95	16.10	15.87	16.07	113764
2014-05-23	16.08	16.22	15.98	16.17	99193
2014-05-27	16.25	16.28	16.12	16.24	106831
2014-05-28	16.28	16.49	16.14	16.42	80423
2014-05-29	16.37	16.38	16.12	16.20	73284
2014-05-30	16.13	16.27	16.08	16.15	84413
2014-06-02	16.12	16.26	16.08	16.23	89972
2014-06-03	16.20	16.31	16.05	16.08	112674
2014-06-04	16.10	16.37	15.98	16.37	87597
2014-06-05	16.36	16.59	16.34	16.48	87159
2014-06-06	16.56	16.69	16.52	16.60	64136
2014-06-09	16.66	16.69	16.48	16.53	60086
2014-06-10	16.51	16.64	16.44	16.55	104066
2014-06-11	16.54	16.62	16.41	16.60	58529
2014-06-12	16.59	16.65	16.43	16.60	76228
2014-06-13	16.57	16.60	16.40	16.53	49509
2014-06-16	16.45	16.65	16.45	16.65	59320
2014-06-17	16.63	16.88	16.49	16.88	96453
2014-06-18	16.81	17.09	16.68	17.06	98906
2014-06-19	17.01	17.42	16.94	17.30	138044
2014-06-20	17.40	17.69	17.16	17.36	124449
2014-06-23	17.29	17.43	17.03	17.43	85384
2014-06-24	17.36	17.51	17.17	17.43	123842
2014-06-25	17.34	17.46	17.14	17.30	136721
2014-06-26	17.32	17.49	17.16	17.42	45025
2014-06-27	17.48	17.51	17.31	17.37	51902
2014-06-30	17.29	17.36	17.06	17.30	175322
2014-07-01	17.45	17.86	17.33	17.74	134294
2014-07-02	17.73	17.73	17.37	17.59	60653
2014-07-03	17.57	17.57	17.40	17.47	24883
2014-07-07	17.50	17.62	17.30	17.49	63721
2014-07-08	17.43	17.45	16.93	16.97	96099
2014-07-09	16.97	17.15	16.86	17.15	62008
2014-07-10	16.86	17.78	16.86	17.53	121988
2014-07-11	17.60	17.77	17.28	17.50	115133
2014-07-14	17.80	18.09	17.60	17.78	162740
2014-07-15	17.86	18.03	17.69	17.79	151691
2014-07-16	17.85	18.07	17.80	18.07	117806
2014-07-17	18.10	18.10	17.89	17.90	180516
2014-07-18	17.99	18.04	17.46	17.73	174246
2014-07-21	17.51	17.60	17.14	17.43	102733
2014-07-22	17.55	17.55	17.22	17.32	272025
2014-07-23	17.32	17.52	17.22	17.39	200576
2014-07-24	17.55	18.50	17.26	18.05	216919
2014-07-25	18.06	18.08	17.87	17.94	118805
2014-07-28	17.98	18.18	17.87	17.95	84992
2014-07-29	17.92	18.18	17.64	17.72	137674
2014-07-30	17.86	17.92	17.66	17.73	61073
2014-07-31	17.52	17.72	17.52	17.58	77281
2014-08-01	17.47	17.64	17.34	17.38	97201
2014-08-04	17.45	17.47	17.25	17.38	75889
2014-08-05	17.40	17.41	16.92	16.99	103784
2014-08-06	16.92	17.09	16.56	16.64	200321
2014-08-07	16.68	16.86	16.63	16.74	61285
2014-08-08	16.77	16.88	16.51	16.79	96774
2014-08-11	16.84	16.86	16.72	16.80	82720
2014-08-12	16.83	17.00	16.69	16.98	90514
2014-08-13	17.00	17.17	16.97	17.17	102916
2014-08-14	17.17	17.37	17.11	17.34	154700
2014-08-15	17.37	17.46	17.20	17.40	54905
2014-08-18	17.38	17.64	17.38	17.55	53780
2014-08-19	17.34	17.35	16.03	16.84	980079
2014-08-20	16.79	16.94	16.53	16.74	341637
2014-08-21	16.71	17.17	16.69	17.05	354147
2014-08-22	17.06	17.06	16.80	16.83	132690
2014-08-25	16.87	16.93	16.61	16.70	164705
2014-08-26	16.77	16.79	16.54	16.63	212911
2014-08-27	16.61	16.76	16.50	16.68	100409
2014-08-28	16.54	16.76	16.48	16.67	128247
2014-08-29	16.74	16.74	16.57	16.64	110056
2014-09-02	16.63	16.94	16.63	16.77	209158
2014-09-03	16.74	17.06	16.60	17.03	314355
2014-09-04	17.06	17.14	16.79	16.82	92455
2014-09-05	16.88	16.97	16.74	16.90	75900
2014-09-08	16.93	16.95	16.69	16.83	104100
2014-09-09	16.84	16.84	16.65	16.72	58527
2014-09-10	16.74	16.90	16.70	16.88	73627
2014-09-11	16.83	16.94	16.69	16.74	87725
2014-09-12	16.79	16.90	16.62	16.66	177785
2014-09-15	16.68	16.77	16.51	16.74	137941
2014-09-16	16.65	16.80	16.60	16.70	118503
2014-09-17	16.77	16.88	16.61	16.71	118139
2014-09-18	17.26	17.39	16.94	17.32	358007
2014-09-19	17.62	17.68	17.39	17.65	323423
2014-09-22	17.65	17.67	17.25	17.43	139787
2014-09-23	17.34	17.63	17.24	17.46	99175
2014-09-24	17.51	17.64	17.33	17.43	91231
2014-09-25	17.37	17.51	17.00	17.06	90998
2014-09-26	17.03	17.19	16.80	16.84	171667
2014-09-29	16.77	16.88	16.47	16.54	162192
2014-09-30	16.50	16.52	16.25	16.29	138184
2014-10-01	16.25	16.29	15.68	15.73	247651
2014-10-02	15.79	16.04	15.41	15.94	209622
2014-10-03	16.02	16.27	15.90	16.15	149209
2014-10-06	16.16	16.21	15.62	15.78	158253
2014-10-07	15.70	15.70	15.33	15.34	189422
2014-10-08	15.35	15.48	14.65	15.13	263717
2014-10-09	15.16	15.22	14.79	14.83	232533
2014-10-10	14.80	15.14	14.65	14.90	160564
2014-10-13	14.92	14.98	13.03	13.32	878609
2014-10-14	13.29	14.12	13.13	13.87	438656
2014-10-15	13.75	13.75	12.91	13.64	227716
2014-10-16	13.44	14.08	13.43	14.01	209488
2014-10-17	14.33	14.47	14.07	14.18	169193
2014-10-20	14.13	14.25	13.84	14.18	147400
2014-10-21	14.24	14.56	14.18	14.45	127333
2014-10-22	14.50	14.84	14.37	14.41	152356
2014-10-23	14.50	14.90	14.39	14.68	174714
2014-10-24	14.77	14.85	14.28	14.73	201215
2014-10-27	14.72	14.80	14.31	14.70	241441
2014-10-28	14.67	15.02	14.67	15.01	179822
2014-10-29	15.04	15.06	14.58	14.89	181943
2014-10-30	14.82	15.02	14.77	14.98	141512
2014-10-31	15.21	15.28	14.96	15.26	171997
2014-11-03	14.77	15.75	14.69	15.48	270705
2014-11-04	15.41	15.76	15.19	15.21	207812
2014-11-05	15.32	15.43	15.03	15.25	139117
2014-11-06	15.33	15.54	14.99	15.28	166515
2014-11-07	15.39	15.48	15.19	15.43	120425
2014-11-10	15.46	15.46	14.97	15.17	125875
2014-11-11	15.13	15.17	14.96	15.13	93401
2014-11-12	15.11	15.25	14.99	15.25	122879
2014-11-13	15.24	15.25	15.07	15.11	22969
2014-11-14	14.96	15.00	14.64	14.89	127416
2014-11-17	14.82	14.93	14.72	14.88	103820
2014-11-18	14.93	15.28	14.91	15.11	91057
2014-11-19	15.05	15.15	14.91	15.12	79398
2014-11-20	15.02	15.42	14.98	15.39	79146
2014-11-21	15.54	15.72	15.32	15.43	146256
2014-11-24	15.50	15.58	15.36	15.43	134386
2014-11-25	15.57	15.57	15.11	15.13	131727
2014-11-26	15.22	15.22	15.01	15.16	82790
2014-11-28	15.09	15.09	14.69	14.73	59457
2014-12-01	14.65	14.74	14.02	14.24	162407
2014-12-02	14.15	14.38	14.13	14.25	141146
2014-12-03	14.30	14.52	14.12	14.44	98947
2014-12-04	14.36	14.54	14.20	14.50	84192
2014-12-05	14.56	14.67	14.33	14.50	76275
2014-12-08	14.41	14.47	13.80	13.96	106941
2014-12-09	13.82	13.99	13.80	13.93	133628
2014-12-10	13.78	13.94	13.49	13.61	120404
2014-12-11	13.63	13.90	13.52	13.64	104199
2014-12-12	13.53	13.72	13.38	13.52	86470
2014-12-15	13.65	13.75	13.17	13.25	101244
2014-12-16	13.14	13.46	13.00	13.26	131338
2014-12-17	13.25	13.76	13.04	13.66	132710
2014-12-18	13.88	13.94	13.69	13.88	114879
2014-12-19	13.90	14.06	13.67	13.98	126770
2014-12-22	13.99	13.99	13.54	13.89	99827
2014-12-23	13.92	14.15	13.83	14.04	142462
2014-12-24	14.01	14.07	13.75	13.87	69085
2014-12-26	13.95	14.04	13.64	13.67	87194
2014-12-29	13.59	13.72	13.35	13.43	112498
2014-12-30	13.40	13.53	13.07	13.08	191521
2014-12-31	13.18	13.29	12.69	13.06	223237
2015-01-02	13.17	13.31	12.75	13.06	142062
2015-01-05	12.95	13.10	12.26	12.37	252413
2015-01-06	12.31	12.54	11.76	12.02	274648
2015-01-07	12.12	12.46	11.87	11.87	301087
2015-01-08	11.98	12.38	11.88	12.05	384694
2015-01-09	12.15	12.40	12.06	12.08	288987
2015-01-12	12.07	12.25	11.91	12.15	183130
2015-01-13	12.17	12.49	11.92	12.03	233960
2015-01-14	11.91	12.47	11.91	12.37	305211
2015-01-15	12.44	12.60	12.15	12.49	207730
2015-01-16	12.28	12.43	12.05	12.16	103686
2015-01-20	12.23	12.42	12.02	12.35	117955
2015-01-21	12.37	12.65	12.13	12.31	186307
2015-01-22	12.41	12.67	12.32	12.64	107026
2015-01-23	12.64	12.65	12.39	12.46	155967
2015-01-26	12.48	12.69	12.31	12.63	123305
2015-01-27	12.55	12.86	12.41	12.84	124375
2015-01-28	12.91	13.15	12.79	13.01	347573
2015-01-29	13.09	13.09	12.61	12.71	141195
2015-01-30	12.61	12.68	12.40	12.67	164467
2015-02-02	12.66	12.92	12.63	12.77	103569
2015-02-03	12.89	13.21	12.78	13.13	115452
2015-02-04	13.03	13.14	12.89	13.06	113237
2015-02-05	13.72	13.88	13.31	13.80	311547
2015-02-06	13.86	14.17	13.81	14.04	183274
2015-02-09	14.12	14.12	13.61	13.63	185895
2015-02-10	13.68	13.93	13.41	13.93	128275
2015-02-11	13.91	14.17	13.70	14.08	123868
2015-02-12	14.13	14.42	14.10	14.32	148506
2015-02-13	14.42	14.58	14.32	14.54	88441
2015-02-17	14.46	14.50	14.19	14.47	75411
2015-02-18	14.41	14.53	14.25	14.36	61074
2015-02-19	14.27	14.38	14.21	14.21	55319
2015-02-20	14.41	14.41	14.07	14.14	68936
2015-02-23	14.08	14.13	13.99	14.07	55002
2015-02-24	13.99	14.17	13.91	14.14	59842
2015-02-25	14.10	14.24	13.98	14.17	71191
2015-02-26	14.19	14.51	13.91	14.39	104420
2015-02-27	14.41	14.61	14.21	14.41	105675
2015-03-02	14.47	14.63	14.30	14.57	66766
2015-03-03	14.59	14.81	14.43	14.68	84898
2015-03-04	14.59	14.64	14.38	14.56	74047
2015-03-05	14.53	14.57	14.07	14.14	81927
2015-03-06	13.92	14.07	13.81	13.91	67702
2015-03-09	13.87	13.90	13.67	13.78	99471
2015-03-10	13.55	13.59	13.44	13.54	60492
2015-03-11	13.58	13.96	13.49	13.91	99872
2015-03-12	13.95	14.22	13.70	13.91	68649
2015-03-13	13.91	13.91	13.54	13.78	66922
2015-03-16	13.82	13.82	13.49	13.58	74686
2015-03-17	13.51	13.85	13.46	13.76	62399
2015-03-18	13.71	13.95	13.52	13.90	62264
2015-03-19	13.81	13.88	13.52	13.75	108507
2015-03-20	13.76	13.93	13.76	13.91	69399
2015-03-23	13.89	14.22	13.89	14.07	42386
2015-03-24	14.05	14.06	13.84	13.99	94497
2015-03-25	13.92	14.18	13.79	14.07	90305
2015-03-26	14.01	14.10	13.55	13.57	168257
2015-03-27	13.49	13.61	13.21	13.34	154583
2015-03-30	13.30	13.45	13.08	13.09	133555
2015-03-31	13.12	13.18	12.88	13.06	166982
2015-04-01	13.00	13.16	12.76	12.81	185368
2015-04-02	12.81	13.18	12.74	12.99	148544
2015-04-06	13.00	13.16	12.87	13.03	135625
2015-04-07	13.00	13.15	12.66	12.79	179591
2015-04-08	12.81	12.95	12.69	12.89	139884
2015-04-09	12.82	13.09	12.77	13.09	172977
2015-04-10	13.15	13.58	13.15	13.52	116353
2015-04-13	13.49	13.72	13.49	13.67	104987
2015-04-14	13.72	13.93	13.70	13.92	157214
2015-04-15	13.90	14.47	13.90	14.38	196204
2015-04-16	14.37	14.90	14.29	14.61	260516
2015-04-17	14.39	14.50	14.13	14.47	157029
2015-04-20	14.41	14.41	13.95	14.10	289620
2015-04-21	14.16	14.17	14.01	14.06	119067
2015-04-22	14.11	14.16	13.99	14.01	81840
2015-04-23	14.06	14.37	14.00	14.34	148551
2015-04-24	14.42	14.50	14.35	14.44	121459
2015-04-27	14.44	14.62	14.29	14.33	105513
2015-04-28	14.31	14.47	14.30	14.43	97768
2015-04-29	14.75	15.12	14.45	15.04	322575
2015-04-30	14.93	15.12	14.91	15.01	148868
2015-05-01	15.02	15.06	14.76	14.92	80893
2015-05-04	14.88	15.05	14.85	14.98	115846
2015-05-05	14.99	15.04	14.87	14.97	90264
2015-05-06	14.97	15.21	14.92	15.10	121669
2015-05-07	15.05	15.05	14.67	14.78	130282
2015-05-08	14.96	15.09	14.87	15.05	66847
2015-05-11	14.99	15.07	14.70	14.76	71935
2015-05-12	14.71	14.99	14.70	14.93	82837
2015-05-13	14.98	15.11	14.68	14.83	69996
2015-05-14	14.87	14.96	14.84	14.90	74938
2015-05-15	14.87	14.93	14.76	14.86	73873
2015-05-18	14.73	14.93	14.63	14.92	71192
2015-05-19	14.89	14.98	14.47	14.65	97199
2015-05-20	14.70	14.70	14.53	14.69	58669
2015-05-21	14.68	14.91	14.66	14.79	61713
2015-05-22	14.70	14.83	14.64	14.82	55019
2015-05-26	14.75	14.75	14.10	14.41	113478
2015-05-27	14.40	14.55	14.29	14.44	66747
2015-05-28	14.40	14.46	14.14	14.41	87305
2015-05-29	14.36	14.57	14.11	14.54	94411
2015-06-01	14.59	14.65	14.40	14.52	90630
2015-06-02	14.54	14.80	14.35	14.65	75043
2015-06-03	14.62	14.89	14.62	14.78	91604
2015-06-04	14.69	14.74	14.47	14.66	88399
2015-06-05	14.58	14.96	14.51	14.88	100628
2015-06-08	14.94	15.07	14.67	14.82	97723
2015-06-09	14.78	14.82	14.36	14.53	123510
2015-06-10	14.65	15.16	14.61	14.82	116645
2015-06-11	14.84	14.85	14.63	14.73	53564
2015-06-12	14.72	14.77	14.56	14.65	61306
2015-06-15	14.56	14.65	14.45	14.58	46214
2015-06-16	14.55	14.56	14.38	14.50	51819
2015-06-17	14.53	14.53	14.33	14.50	69424
2015-06-18	14.54	14.71	14.41	14.59	48533
2015-06-19	14.54	14.61	14.44	14.46	82624
2015-06-22	14.56	14.64	14.21	14.43	155066
2015-06-23	14.40	15.07	14.40	15.05	118126
2015-06-24	15.01	15.05	14.64	14.76	48368
2015-06-25	14.71	14.71	14.32	14.36	119301
2015-06-26	14.36	14.44	13.98	14.07	139086
2015-06-29	13.92	14.15	13.47	13.52	174737
2015-06-30	13.64	13.90	13.39	13.63	162061
2015-07-01	13.67	13.90	13.07	13.43	167609
2015-07-02	13.49	13.78	13.49	13.67	115991
2015-07-06	13.55	13.97	13.36	13.43	179197
2015-07-07	13.36	13.42	12.69	13.18	170947
2015-07-08	13.02	13.10	12.46	12.65	147514
2015-07-09	12.71	12.94	12.54	12.62	157065
2015-07-10	12.80	13.44	12.77	13.26	223275
2015-07-13	13.32	13.59	13.17	13.46	129065
2015-07-14	13.55	13.68	13.43	13.56	131947
2015-07-15	13.55	13.77	13.49	13.63	197989
2015-07-16	13.72	13.90	13.49	13.69	113470
2015-07-17	13.72	13.83	13.39	13.72	136697
2015-07-20	13.60	13.71	13.23	13.44	150811
2015-07-21	13.45	13.50	13.14	13.19	140546
2015-07-22	14.04	14.04	12.67	13.12	165125
2015-07-23	13.18	13.30	13.04	13.08	90111
2015-07-24	13.09	13.13	12.70	13.03	126196
2015-07-27	12.99	13.03	12.66	12.77	56177
2015-07-28	12.87	13.21	12.75	12.97	125376
2015-07-29	13.00	13.10	12.60	12.71	165051
2015-07-30	12.64	12.76	12.29	12.40	165768
2015-07-31	12.45	12.79	12.45	12.63	94811
2015-08-03	12.63	12.86	12.25	12.45	82256
2015-08-04	12.52	12.67	12.01	12.11	107955
2015-08-05	12.33	12.52	11.96	12.01	126707
2015-08-06	11.97	12.09	11.60	11.71	188119
2015-08-07	11.82	12.37	11.82	12.08	140655
2015-08-10	12.28	12.66	12.24	12.45	99162
2015-08-11	12.48	12.52	11.86	11.95	127469
2015-08-12	11.87	11.98	11.50	11.87	94456
2015-08-13	11.94	11.94	11.72	11.74	78478
2015-08-14	11.84	12.24	11.83	12.23	113091
2015-08-17	12.17	12.17	11.87	12.01	111719
2015-08-18	11.86	11.86	11.51	11.54	73678
2015-08-19	11.50	11.68	11.28	11.48	268006
2015-08-20	11.33	11.52	11.22	11.28	132290
2015-08-21	11.15	11.41	11.09	11.19	192727
2015-08-24	10.98	11.11	10.00	10.39	289119
2015-08-25	10.68	11.05	10.40	10.62	207447
2015-08-26	10.76	10.91	10.57	10.77	196339
2015-08-27	10.94	11.08	10.66	11.05	180536
2015-08-28	11.03	11.18	10.92	10.98	91207
2015-08-31	11.01	11.32	10.94	11.13	224013
2015-09-01	10.91	11.04	10.71	10.76	86613
2015-09-02	10.88	10.97	10.53	10.57	218281
2015-09-03	10.63	10.76	10.47	10.53	102075
2015-09-04	10.42	10.53	10.04	10.30	196927
2015-09-08	10.46	10.90	10.45	10.85	127503
2015-09-09	10.93	11.31	10.81	10.98	139446
2015-09-10	10.99	10.99	10.67	10.97	72770
2015-09-11	10.89	11.01	10.76	10.85	90135
2015-09-14	10.83	10.83	10.53	10.63	110323
2015-09-15	10.60	10.78	10.50	10.75	59926
2015-09-16	10.73	11.09	10.72	10.95	48330
2015-09-17	10.87	10.97	10.68	10.89	54484
2015-09-18	10.76	10.94	10.62	10.94	66365
2015-09-21	10.97	10.99	10.57	10.71	71305
2015-09-22	10.51	10.63	10.32	10.39	125917
2015-09-23	10.38	10.55	10.07	10.22	105381
2015-09-24	10.10	10.29	9.94	10.28	118169
2015-09-25	10.39	10.55	10.14	10.19	89169
2015-09-28	10.10	10.13	8.95	8.98	369253
2015-09-29	8.98	9.10	8.60	8.66	298652
2015-09-30	8.76	9.47	8.71	9.10	238634
2015-10-01	9.10	9.21	8.90	8.94	232909
2015-10-02	8.90	9.58	8.89	9.52	296808
2015-10-05	9.68	9.99	9.52	9.80	319647
2015-10-06	9.90	10.03	9.69	9.78	181004
2015-10-07	9.87	10.19	9.83	10.10	188520
2015-10-08	10.12	10.27	9.90	10.22	159428
2015-10-09	10.31	10.43	10.24	10.31	186555
2015-10-12	10.31	10.57	10.21	10.36	173396
2015-10-13	10.30	10.59	10.24	10.55	257750
2015-10-14	10.60	10.91	10.54	10.76	132446
2015-10-15	10.84	11.11	10.76	11.04	185266
2015-10-16	11.03	11.15	10.81	11.08	205394
2015-10-19	10.85	10.85	10.59	10.73	146850
2015-10-20	10.86	11.02	10.68	10.75	110001
2015-10-21	10.79	10.92	10.61	10.71	134850
2015-10-22	11.02	11.20	10.53	10.65	283255
2015-10-23	10.77	11.11	10.54	10.92	204903
2015-10-26	10.94	10.94	10.54	10.66	167334
2015-10-27	10.55	10.58	10.34	10.39	118848
2015-10-28	10.42	10.68	10.31	10.56	120977
2015-10-29	10.50	10.68	10.46	10.50	117151
2015-10-30	10.55	10.56	10.39	10.44	125156
2015-11-02	10.52	10.97	10.47	10.65	204046
2015-11-03	10.65	10.81	10.43	10.59	107582
2015-11-04	10.57	10.62	10.25	10.36	167752
2015-11-05	10.42	10.59	10.18	10.36	187371
2015-11-06	10.32	10.42	10.17	10.29	106361
2015-11-09	10.22	10.29	9.83	10.08	188125
2015-11-10	10.02	10.17	9.81	9.93	151792
2015-11-11	9.99	10.06	9.81	9.85	122637
2015-11-12	9.80	9.83	9.38	9.40	270232
2015-11-13	9.38	9.76	9.30	9.56	147079
2015-11-16	9.53	9.66	9.35	9.66	119122
2015-11-17	9.65	9.72	9.28	9.41	144745
2015-11-18	9.35	9.40	9.10	9.25	145613
2015-11-19	9.20	9.32	9.09	9.27	112633
2015-11-20	9.28	9.29	9.04	9.07	98010
2015-11-23	9.00	9.24	8.85	8.94	181005
2015-11-24	8.84	9.08	8.75	9.04	141363
2015-11-25	8.99	9.03	8.78	8.96	174977
2015-11-27	9.01	9.14	8.92	9.12	55827
2015-11-30	9.11	9.24	8.99	9.07	199747
2015-12-01	9.07	9.10	8.75	8.84	226821
2015-12-02	8.80	8.81	8.49	8.61	185860
2015-12-03	8.67	8.84	8.42	8.52	161928
2015-12-04	8.52	8.52	8.08	8.09	247493
2015-12-07	7.91	8.04	7.75	7.77	288983
2015-12-08	7.66	8.22	7.56	7.89	282168
2015-12-09	8.02	8.23	7.90	7.99	206235
2015-12-10	8.00	8.07	7.84	7.86	226916
2015-12-11	7.74	7.78	7.50	7.60	202842
2015-12-14	7.60	7.63	7.05	7.21	346230
2015-12-15	7.25	7.41	6.88	7.02	869513
2015-12-16	7.08	7.37	7.03	7.28	373152
2015-12-17	7.24	7.33	6.83	6.91	226175
2015-12-18	6.77	6.89	6.50	6.57	428140
2015-12-21	6.60	6.79	6.50	6.54	480248
2015-12-22	6.56	6.77	6.56	6.71	465459
2015-12-23	6.75	7.29	6.75	7.03	461606
2015-12-24	7.03	7.17	6.92	7.11	135974
2015-12-28	7.13	7.48	7.12	7.20	486316
2015-12-29	7.31	7.34	6.85	6.96	286679
2015-12-30	6.97	7.20	6.91	7.15	320724
2015-12-31	7.16	7.78	7.14	7.73	458103
2016-01-04	7.60	7.64	7.06	7.14	423057
2016-01-05	7.23	7.23	6.86	7.01	305024
2016-01-06	6.97	6.97	6.62	6.75	352842
2016-01-07	6.59	6.75	6.21	6.31	435925
2016-01-08	6.33	6.42	5.98	6.08	371193
2016-01-11	6.12	6.22	6.01	6.08	249564
2016-01-12	6.11	6.19	5.65	5.79	345111
2016-01-13	5.90	5.95	5.53	5.60	384955
2016-01-14	5.63	5.78	5.39	5.69	399209
2016-01-15	5.53	5.53	4.90	5.14	342825
2016-01-19	5.07	5.22	4.92	4.99	459466
2016-01-20	4.97	4.97	4.46	4.62	445427
2016-01-21	4.73	4.99	4.65	4.75	403165
2016-01-22	4.81	4.97	4.79	4.90	321926
2016-01-25	4.90	5.09	4.82	4.84	434307
2016-01-26	4.95	5.11	4.83	4.99	378047
2016-01-27	5.04	5.18	4.91	5.03	329625
2016-01-28	5.22	6.43	5.02	6.03	1042940
2016-01-29	5.96	6.12	5.31	5.39	753204
2016-02-01	5.47	5.56	5.23	5.46	310919
2016-02-02	5.33	5.39	5.13	5.35	335639
2016-02-03	5.47	5.47	5.16	5.41	236401
2016-02-04	5.41	5.71	5.39	5.49	188252
2016-02-05	5.50	5.56	5.33	5.36	202824
2016-02-08	5.25	5.30	4.95	5.06	263995
2016-02-09	4.93	4.94	4.70	4.76	312992
2016-02-10	4.75	4.90	4.60	4.81	250819
2016-02-11	4.65	4.70	4.47	4.63	214325
2016-02-12	4.76	4.97	4.70	4.97	195190
2016-02-16	5.08	5.20	4.94	5.07	222358
2016-02-17	5.22	5.38	5.07	5.27	180877
2016-02-18	5.24	5.25	5.08	5.18	231277
2016-02-19	5.16	5.20	4.94	5.13	244589
2016-02-22	5.13	5.33	5.13	5.21	152497
2016-02-23	5.21	5.23	5.02	5.05	179426
2016-02-24	5.00	5.16	4.84	5.15	155015
2016-02-25	5.14	5.30	4.96	5.22	215726
2016-02-26	5.22	5.42	5.22	5.33	176484
2016-02-29	5.45	5.83	5.40	5.51	420561
2016-03-01	5.56	5.73	5.46	5.65	189770
2016-03-02	5.79	6.23	5.65	6.17	415756
2016-03-03	6.20	6.66	6.05	6.62	516000
2016-03-04	6.71	6.99	6.49	6.68	363898
2016-03-07	6.68	6.99	6.55	6.80	265400
2016-03-08	6.67	6.68	6.00	6.10	360721
2016-03-09	6.06	6.32	5.99	6.25	125152
2016-03-10	6.48	6.48	5.94	6.15	174915
2016-03-11	6.16	6.48	6.16	6.47	186769
2016-03-14	6.39	6.68	6.33	6.60	217264
2016-03-15	6.47	6.48	6.21	6.36	147275
2016-03-16	6.32	6.69	6.31	6.65	122310
2016-03-17	6.62	7.05	6.62	6.96	224028
2016-03-18	7.01	7.08	6.74	6.97	330562
2016-03-21	6.95	6.95	6.71	6.76	117082
2016-03-22	6.77	6.82	6.51	6.79	123201
2016-03-23	6.87	6.90	6.34	6.48	185893
2016-03-24	6.37	6.68	6.19	6.63	134782
2016-03-28	6.68	6.71	6.34	6.45	136630
2016-03-29	6.36	6.62	6.31	6.58	115538
2016-03-30	6.59	6.68	6.43	6.61	186362
2016-03-31	6.54	6.75	6.54	6.60	151858
2016-04-01	6.49	6.61	6.31	6.61	167464
2016-04-04	6.70	6.70	6.47	6.57	147380
2016-04-05	6.53	6.71	6.40	6.60	83764
2016-04-06	6.56	6.84	6.48	6.83	163412
2016-04-07	6.70	6.84	6.68	6.76	135790
2016-04-08	6.86	7.03	6.78	6.95	171927
2016-04-11	7.08	7.54	7.08	7.42	272819
2016-04-12	7.44	7.76	7.43	7.66	274895
2016-04-13	7.72	7.95	7.68	7.94	251259
2016-04-14	7.95	8.16	7.38	7.50	880505
2016-04-15	7.20	7.52	7.13	7.31	345320
2016-04-18	7.28	7.75	7.20	7.63	391645
2016-04-19	7.73	7.73	6.80	7.15	525345
2016-04-20	7.13	7.55	7.09	7.44	272335
2016-04-21	7.60	7.75	7.31	7.37	429081
2016-04-22	7.32	7.51	7.32	7.51	186822
2016-04-25	7.49	7.50	7.14	7.27	218208
2016-04-26	7.30	7.50	7.20	7.39	142838
2016-04-27	7.40	7.46	7.17	7.29	162488
2016-04-28	7.20	7.49	7.09	7.35	324633
2016-04-29	7.37	7.37	7.13	7.20	164097
2016-05-02	7.20	7.24	6.94	7.01	182641
2016-05-03	6.86	7.06	6.61	6.95	224780
2016-05-04	6.89	6.93	6.61	6.71	179487
2016-05-05	6.78	6.88	6.53	6.60	156967
2016-05-06	6.50	6.77	6.50	6.59	120314
2016-05-09	6.50	6.64	6.42	6.53	181149
2016-05-10	6.57	6.80	6.54	6.68	162050
2016-05-11	6.65	6.90	6.61	6.72	187191
2016-05-12	6.75	6.79	6.45	6.51	143804
2016-05-13	6.61	6.64	6.43	6.45	109608
2016-05-16	6.46	6.68	6.46	6.52	98396
2016-05-17	6.48	6.81	6.48	6.64	158672
2016-05-18	6.60	6.88	6.57	6.73	149603
2016-05-19	6.71	6.80	6.55	6.71	166307
2016-05-20	6.71	6.83	6.67	6.68	89191
2016-05-23	6.68	6.82	6.62	6.77	152202
2016-05-24	6.83	6.85	6.68	6.81	190145
2016-05-25	6.86	7.04	6.80	7.02	157316
2016-05-26	7.04	7.08	6.83	6.92	156410
2016-05-27	6.90	7.10	6.88	7.06	107783
2016-05-31	7.02	7.44	7.02	7.30	326781
2016-06-01	7.21	7.34	6.98	7.28	169861
2016-06-02	7.23	7.23	7.12	7.20	99478
2016-06-03	7.17	7.41	7.14	7.32	167292
2016-06-06	7.37	7.51	7.35	7.42	161713
2016-06-07	7.44	7.52	7.38	7.45	139368
2016-06-08	7.49	7.60	7.39	7.49	117320
2016-06-09	7.43	7.66	7.31	7.63	197611
2016-06-10	7.49	7.64	7.31	7.33	237475
2016-06-13	7.29	7.31	6.88	7.02	337384
2016-06-14	6.98	7.09	6.74	6.83	199895
2016-06-15	6.78	7.14	6.71	6.95	217039
2016-06-16	6.88	7.06	6.72	7.03	415035
2016-06-17	7.08	7.28	6.90	7.00	323379
2016-06-20	7.13	7.26	6.96	7.11	165047
2016-06-21	7.07	7.17	6.87	7.10	323290
2016-06-22	7.09	7.17	6.98	7.08	275427
2016-06-23	7.17	7.46	7.11	7.42	418875
2016-06-24	6.94	7.22	6.84	7.08	2503967
2016-06-27	6.97	6.99	6.29	6.31	545526
2016-06-28	6.55	6.78	6.42	6.74	549145
2016-06-29	6.76	6.79	6.58	6.70	401305
2016-06-30	6.16	6.27	5.45	5.69	2364649
2016-07-01	5.56	5.81	5.56	5.68	577760
2016-07-05	5.62	5.67	5.10	5.16	748501
2016-07-06	5.19	5.49	5.04	5.31	699639
2016-07-07	5.31	5.49	5.27	5.37	521038
2016-07-08	5.45	5.85	5.42	5.70	695031
2016-07-11	5.82	6.12	5.82	5.96	579839
2016-07-12	6.12	6.47	6.05	6.41	646440
2016-07-13	6.42	6.66	6.38	6.60	380640
2016-07-14	6.66	6.71	6.44	6.45	404090
2016-07-15	6.57	6.64	6.46	6.61	348768
2016-07-18	6.60	6.83	6.51	6.75	466419
2016-07-19	6.75	6.94	6.73	6.80	370803
2016-07-20	6.94	6.94	6.65	6.85	335409
2016-07-21	6.88	7.12	6.88	7.03	339492
2016-07-22	7.05	7.11	6.91	6.99	251609
2016-07-25	7.00	7.12	6.91	7.06	499510
2016-07-26	7.09	7.23	7.05	7.15	313702
2016-07-27	7.16	7.35	7.14	7.33	505009
2016-07-28	7.42	7.75	7.20	7.75	680927
2016-07-29	7.75	7.75	7.26	7.05	1042422
2016-08-01	7.16	7.30	6.91	7.19	803503
2016-08-02	7.20	7.20	6.48	6.50	608626
2016-08-03	6.49	6.69	6.46	6.62	274746
2016-08-04	6.51	6.70	6.30	6.54	437139
2016-08-05	6.51	6.84	6.46	6.80	243793
2016-08-08	6.75	6.97	6.75	6.91	179807
2016-08-09	6.88	6.91	6.74	6.77	171751
2016-08-10	6.80	6.80	6.65	6.66	162471
2016-08-11	6.65	6.77	6.63	6.73	131786
2016-08-12	6.68	6.83	6.65	6.77	127351
2016-08-15	6.79	6.97	6.78	6.86	216291
2016-08-16	6.87	7.03	6.86	6.97	209153
2016-08-17	7.01	7.01	6.71	6.79	216449
2016-08-18	6.75	6.88	6.75	6.80	145221
2016-08-19	6.80	6.85	6.68	6.80	193197
2016-08-22	6.76	6.78	6.62	6.70	266629
2016-08-23	6.74	6.77	6.65	6.69	226819
2016-08-24	6.68	6.77	6.62	6.64	247368
2016-08-25	6.61	6.62	6.50	6.57	199249
2016-08-26	6.55	6.67	6.39	6.42	177701
2016-08-29	6.43	6.60	6.41	6.51	143717
2016-08-30	6.50	6.68	6.50	6.62	149199
2016-08-31	6.63	6.68	6.48	6.53	187172
2016-09-01	6.57	6.58	6.31	6.49	292434
2016-09-02	6.54	6.62	6.44	6.49	239106
2016-09-06	6.42	6.57	6.39	6.52	256973
2016-09-07	6.49	6.83	6.49	6.81	227452
2016-09-08	6.80	7.03	6.76	7.00	277456
2016-09-09	6.94	6.98	6.75	6.78	235859
2016-09-12	6.65	6.83	6.60	6.81	204440
2016-09-13	6.71	6.74	6.54	6.61	186017
2016-09-14	6.64	6.66	6.48	6.58	162832
2016-09-15	6.60	6.64	6.52	6.54	128578
2016-09-16	6.49	6.60	6.46	6.54	230914
2016-09-19	6.65	6.80	6.57	6.80	211573
2016-09-20	6.80	6.86	6.65	6.66	163241
2016-09-21	6.72	6.86	6.70	6.84	118676
2016-09-22	6.90	7.03	6.90	6.94	261195
2016-09-23	6.94	7.08	6.83	6.88	233241
2016-09-26	6.90	6.96	6.73	6.74	180617
2016-09-27	6.68	6.83	6.65	6.77	200741
2016-09-28	6.85	6.96	6.60	6.80	245714
2016-09-29	6.73	6.85	6.54	6.60	337942
2016-09-30	6.62	6.83	6.60	6.78	250284
2016-10-03	6.74	6.79	6.57	6.71	236624
2016-10-04	6.26	6.26	5.36	5.43	2120331
2016-10-05	5.65	5.68	5.45	5.50	969188
2016-10-06	5.56	5.78	5.38	5.70	576203
2016-10-07	5.69	5.75	5.48	5.50	338749
2016-10-10	5.53	5.79	5.53	5.71	261357
2016-10-11	5.69	5.72	5.56	5.59	312441
2016-10-12	5.56	5.65	5.50	5.63	307298
2016-10-13	5.59	5.61	5.46	5.53	318285
2016-10-14	5.53	5.56	5.35	5.38	326293
2016-10-17	5.45	5.50	5.39	5.48	248561
2016-10-18	5.53	5.65	5.43	5.42	260514
2016-10-19	5.36	5.56	5.36	5.45	232460
2016-10-20	5.36	5.51	5.33	5.45	235301
2016-10-21	5.40	5.51	5.36	5.39	153347
2016-10-24	5.42	5.56	5.40	5.56	471534
2016-10-25	5.67	5.92	5.36	5.38	842859
2016-10-26	5.38	5.46	5.26	5.27	354911
2016-10-27	5.23	5.27	4.96	5.08	623665
2016-10-28	5.04	5.10	4.90	5.07	401045
2016-10-31	4.99	5.07	4.80	4.82	394330
2016-11-01	4.83	4.99	4.68	4.77	397541
2016-11-02	4.77	4.77	4.54	4.66	359843
2016-11-03	4.62	4.74	4.60	4.67	257650
2016-11-04	4.67	4.79	4.61	4.64	224743
2016-11-07	4.69	4.77	4.64	4.69	252109
2016-11-08	4.62	4.87	4.50	4.67	383182
2016-11-09	4.53	4.73	4.50	4.67	563827
2016-11-10	4.73	5.00	4.73	4.83	544230
2016-11-11	4.85	5.06	4.76	5.04	342506
2016-11-14	5.07	5.33	5.07	5.30	351847
2016-11-15	5.30	5.52	5.21	5.45	556504
2016-11-16	5.61	5.84	5.50	5.62	665827
2016-11-17	5.81	5.82	5.20	5.22	560850
2016-11-18	5.21	5.40	5.21	5.36	268200
2016-11-21	5.42	5.55	5.39	5.53	396077
2016-11-22	5.54	5.59	5.27	5.47	459302
2016-11-23	5.50	5.51	5.38	5.42	181842
2016-11-25	5.40	5.40	5.33	5.36	95602
2016-11-28	5.34	5.45	5.24	5.28	254711
2016-11-29	5.25	5.27	4.93	4.93	527729
2016-11-30	4.19	4.38	4.15	4.27	8994067
2016-12-01	4.31	4.31	4.15	4.22	1476567
2016-12-02	4.19	4.27	4.08	4.15	1240285
2016-12-05	4.15	4.33	4.15	4.20	1131882
2016-12-06	4.21	4.36	4.12	4.30	1002992
2016-12-07	4.32	4.36	4.24	4.28	816975
2016-12-08	4.30	4.37	4.28	4.35	875430
2016-12-09	4.30	4.41	4.27	4.33	1115199
2016-12-12	4.31	4.34	4.18	4.18	796523
2016-12-13	4.20	4.24	4.05	4.17	1087672
2016-12-14	4.13	4.31	4.12	4.13	714688
2016-12-15	4.11	4.31	4.08	4.29	880195
2016-12-16	4.31	4.35	4.23	4.31	929621
2016-12-19	4.23	4.27	4.20	4.23	542374
2016-12-20	4.18	4.35	4.18	4.23	872317
2016-12-21	4.23	4.30	4.21	4.27	754687
2016-12-22	4.28	4.34	4.26	4.30	748808
2016-12-23	4.27	4.32	4.18	4.21	497166
2016-12-27	4.21	4.33	4.21	4.23	580026
2016-12-28	4.25	4.36	4.25	4.32	547794
2016-12-29	4.30	4.36	4.13	4.16	838629
2016-12-30	4.16	4.19	4.09	4.15	720912
2017-01-03	4.20	4.49	4.16	4.48	1742159
2017-01-04	4.49	4.67	4.47	4.59	1760794
2017-01-05	4.56	4.61	4.46	4.54	881134
2017-01-06	4.52	4.53	4.39	4.44	738864
2017-01-09	4.45	4.45	4.35	4.35	689258
2017-01-10	4.38	4.44	4.37	4.44	615727
2017-01-11	4.45	4.62	4.44	4.62	844885
2017-01-12	4.62	4.63	4.47	4.56	615226
2017-01-13	4.58	4.82	4.58	4.74	1022480
2017-01-17	4.70	4.81	4.58	4.58	846221
2017-01-18	4.59	4.61	4.52	4.47	442751
2017-01-19	4.48	4.58	4.47	4.51	520158
2017-01-20	4.53	4.62	4.53	4.56	458403
2017-01-23	4.60	4.60	4.45	4.51	555171
2017-01-24	4.54	4.56	4.41	4.53	594169
2017-01-25	4.51	4.55	4.31	4.35	827391
2017-01-26	4.36	4.42	4.31	4.38	618647
2017-01-27	4.45	4.74	4.37	4.46	983239
2017-01-30	4.45	4.47	3.76	3.95	2714927
2017-01-31	3.95	4.01	3.86	3.94	726430
2017-02-01	4.12	4.27	4.04	4.08	1132913
2017-02-02	4.08	4.14	3.98	4.07	839923
2017-02-03	4.12	4.12	3.95	3.98	685630
2017-02-06	3.98	4.11	3.90	3.99	779634
2017-02-07	4.03	4.05	3.94	4.00	725616
2017-02-08	3.99	4.01	3.82	3.89	866402
2017-02-09	3.88	4.01	3.87	3.89	707261
2017-02-10	3.92	4.20	3.92	4.14	931749
2017-02-13	4.41	4.54	4.25	4.47	1673587
2017-02-14	4.45	4.57	4.45	4.52	886581
2017-02-15	4.50	4.57	4.47	4.56	519248
2017-02-16	4.55	4.59	4.45	4.49	442516
2017-02-17	4.47	4.56	4.45	4.49	617014
2017-02-21	4.50	4.61	4.50	4.53	453614
2017-02-22	4.49	4.55	4.44	4.46	458940
2017-02-23	4.46	4.51	4.43	4.50	539870
2017-02-24	4.47	4.54	4.45	4.54	688258
2017-02-27	4.51	4.78	4.51	4.65	1164910
2017-02-28	4.55	4.73	4.51	4.53	1497224
2017-03-01	4.54	4.69	4.54	4.57	1241389
2017-03-02	4.54	4.79	4.53	4.56	1943300
2017-03-03	4.58	4.74	4.58	4.70	1110697
2017-03-06	4.64	4.69	4.53	4.67	1016515
2017-03-07	4.62	4.72	4.60	4.66	876670
2017-03-08	4.67	4.73	4.61	4.61	637217
2017-03-09	4.61	4.65	4.50	4.50	678217
2017-03-10	4.52	4.61	4.50	4.56	587514
2017-03-13	4.54	4.73	4.50	4.71	793292
2017-03-14	4.69	4.81	4.64	4.73	568553
2017-03-15	4.74	4.79	4.67	4.79	481729
2017-03-16	4.80	5.10	4.76	5.10	1607379
2017-03-17	5.12	5.24	5.10	5.17	1591143
2017-03-20	5.17	5.19	4.79	4.80	1147077
2017-03-21	4.89	4.95	4.57	4.57	1091578
2017-03-22	4.57	4.61	4.39	4.41	944389
2017-03-23	4.43	4.65	4.31	4.65	1302500
2017-03-24	4.68	4.76	4.66	4.76	789857
2017-03-27	4.62	4.63	4.48	4.61	1012607
2017-03-28	4.58	4.81	4.58	4.79	719087
2017-03-29	4.79	4.96	4.79	4.91	632564
2017-03-30	4.92	4.99	4.84	4.88	376986
2017-03-31	4.91	4.98	4.83	4.94	679592
2017-04-03	4.93	4.99	4.78	4.79	404615
2017-04-04	4.82	4.85	4.76	4.85	381614
2017-04-05	4.89	4.89	4.60	4.61	613718
2017-04-06	4.60	4.76	4.57	4.70	582308
2017-04-07	4.67	4.70	4.61	4.62	536270
2017-04-10	4.61	4.93	4.56	4.92	708629
2017-04-11	4.88	5.13	4.81	5.10	996152
2017-04-12	5.05	5.05	4.89	5.03	1121000
2017-04-13	5.00	5.18	4.99	5.11	1579911
2017-04-17	5.16	5.28	5.10	5.27	1199948
2017-04-18	5.22	5.31	5.13	5.10	958593
2017-04-19	5.07	5.12	4.97	4.99	712698
2017-04-20	4.99	5.08	4.92	4.93	556457
2017-04-21	4.93	4.97	4.86	4.87	691299
2017-04-24	4.93	4.94	4.69	4.70	845426
2017-04-25	4.76	4.96	4.74	4.89	903041
2017-04-26	4.85	5.06	4.85	5.04	504746
2017-04-27	5.04	5.19	5.01	5.18	890779
2017-04-28	5.19	5.27	4.82	5.00	1000397
2017-05-01	5.26	5.86	5.20	5.70	2688859
2017-05-02	5.70	5.90	5.66	5.79	1139844
2017-05-03	5.67	5.77	5.57	5.65	569058
2017-05-04	5.70	5.75	5.53	5.56	463145
2017-05-05	5.58	5.58	5.29	5.53	551527
2017-05-08	5.55	5.87	5.55	5.86	1006898
2017-05-09	5.90	5.90	5.59	5.73	814496
2017-05-10	5.72	5.88	5.72	5.80	606668
2017-05-11	5.79	5.79	5.60	5.62	357579
2017-05-12	5.62	5.62	5.56	5.56	381192
2017-05-15	5.68	5.72	5.58	5.61	528237
2017-05-16	5.61	5.68	5.55	5.61	549118
2017-05-17	5.50	5.63	5.50	5.59	620218
2017-05-18	5.56	5.63	5.50	5.52	905564
2017-05-19	5.54	5.83	5.53	5.78	1248733
2017-05-22	5.79	5.93	5.67	5.93	953003
2017-05-23	5.96	6.07	5.87	5.88	798809
2017-05-24	5.88	5.88	5.68	5.76	876619
2017-05-25	5.23	5.28	5.14	5.19	9000660
2017-05-26	5.21	5.29	5.21	5.23	1673155
2017-05-30	5.23	5.23	4.82	4.99	2579605
2017-05-31	4.90	5.02	4.82	4.86	964654
2017-06-01	4.88	5.12	4.88	5.10	1056504
2017-06-02	5.07	5.12	4.89	4.93	1322773
2017-06-05	4.90	4.99	4.84	4.89	696112
2017-06-06	4.84	4.94	4.82	4.89	738448
2017-06-07	4.89	4.99	4.82	4.89	655326
2017-06-08	4.91	4.96	4.83	4.93	910092
2017-06-09	4.97	5.16	4.96	5.07	1167574
2017-06-12	5.06	5.25	5.00	5.04	778144
2017-06-13	5.04	5.17	4.97	5.09	605019
2017-06-14	5.04	5.07	4.95	5.07	525788
2017-06-15	4.99	5.07	4.85	4.87	951432
2017-06-16	4.83	5.02	4.83	4.98	627896
2017-06-19	5.06	5.06	4.88	4.99	537232
2017-06-20	4.90	4.97	4.87	4.87	501857
2017-06-21	4.90	5.00	4.80	4.84	510133
2017-06-22	4.83	4.97	4.82	4.87	748699
2017-06-23	4.90	5.13	4.81	5.10	1593507
2017-06-26	5.10	5.16	5.00	5.04	809320
2017-06-27	5.04	5.21	5.03	5.08	786852
2017-06-28	5.23	5.30	5.13	5.22	1285829
2017-06-29	5.24	5.34	5.20	5.29	996279
2017-06-30	5.30	5.48	5.30	5.42	1069098
2017-07-03	5.56	5.76	5.50	5.69	927145
2017-07-05	5.68	5.68	5.26	5.33	859093
2017-07-06	5.41	5.45	5.29	5.36	503266
2017-07-07	5.37	5.39	5.11	5.17	756672
2017-07-10	5.17	5.32	5.16	5.19	614910
2017-07-11	5.18	5.31	5.08	5.27	531371
2017-07-12	5.30	5.46	5.28	5.38	480506
2017-07-13	5.38	5.50	5.34	5.43	590055
2017-07-14	5.37	5.47	5.27	5.29	634328
2017-07-17	5.27	5.36	5.22	5.23	542466
2017-07-18	5.22	5.27	5.13	5.14	724614
2017-07-19	5.14	5.25	5.13	5.12	902777
2017-07-20	5.13	5.18	5.02	5.06	725221
2017-07-21	5.07	5.07	4.95	4.99	540213
2017-07-24	4.99	5.02	4.92	4.93	465246
2017-07-25	4.94	5.13	4.94	5.07	810806
2017-07-26	5.13	5.24	4.66	4.70	1679064
2017-07-27	4.79	4.91	4.75	4.81	881144
2017-07-28	4.83	4.93	4.79	4.82	557236
2017-07-31	4.81	4.87	4.76	4.77	678185
2017-08-01	4.77	4.87	4.77	4.87	558879
2017-08-02	4.83	5.01	4.82	4.96	577694
2017-08-03	4.94	4.98	4.83	4.85	313493
2017-08-04	4.87	4.96	4.86	4.90	350410
2017-08-07	4.93	5.02	4.90	4.93	697883
2017-08-08	4.91	5.08	4.88	4.92	736929
2017-08-09	4.90	4.92	4.79	4.81	473814
2017-08-10	4.81	4.89	4.65	4.67	704083
2017-08-11	4.60	4.73	4.31	4.68	712859
2017-08-14	4.66	4.82	4.66	4.74	488485
2017-08-15	4.75	4.80	4.62	4.66	675764
2017-08-16	4.67	4.84	4.67	4.70	464977
2017-08-17	4.67	4.79	4.57	4.60	519325
2017-08-18	4.61	4.71	4.58	4.67	581689
2017-08-21	4.61	4.67	4.56	4.56	621525
2017-08-22	4.57	4.66	4.56	4.64	412543
2017-08-23	4.59	4.83	4.58	4.76	1020952
2017-08-24	4.78	4.81	4.70	4.76	661562
2017-08-25	4.83	4.83	4.68	4.73	529289
2017-08-28	4.73	4.80	4.63	4.70	480882
2017-08-29	4.67	4.76	4.61	4.71	513353
2017-08-30	4.71	4.73	4.63	4.67	565689
2017-08-31	4.69	4.73	4.64	4.65	412348
2017-09-01	4.68	4.77	4.68	4.73	336689
2017-09-05	4.77	4.79	4.57	4.61	717245
2017-09-06	4.62	4.64	4.51	4.53	565806
2017-09-07	4.53	4.56	4.26	4.29	1406477
2017-09-08	4.33	4.38	4.28	4.38	778376
2017-09-11	4.37	4.58	4.37	4.47	1028845
2017-09-12	4.46	4.55	4.42	4.44	742376
2017-09-13	4.44	4.53	4.44	4.48	503307
2017-09-14	4.50	4.50	4.38	4.42	453081
2017-09-15	4.42	4.49	4.42	4.46	1560136
2017-09-18	4.45	4.61	4.45	4.58	501182
2017-09-19	4.60	4.60	4.45	4.50	479140
2017-09-20	4.49	4.64	4.47	4.55	682089
2017-09-21	4.58	4.71	4.54	4.56	574230
2017-09-22	4.57	4.58	4.45	4.45	516741
2017-09-25	4.47	4.52	4.45	4.50	480491
2017-09-26	4.49	4.61	4.45	4.54	960855
2017-09-27	4.58	4.72	4.56	4.67	731265
2017-09-28	4.66	4.66	4.58	4.64	466186
2017-09-29	4.64	4.67	4.57	4.58	415354
2017-10-02	4.60	4.68	4.54	4.65	560643
2017-10-03	4.64	4.70	4.58	4.63	447049
2017-10-04	4.61	4.66	4.50	4.55	497155
2017-10-05	4.55	4.58	4.51	4.51	318204
2017-10-06	4.52	4.53	4.45	4.46	499912
2017-10-09	4.47	4.56	4.47	4.53	6100735
2017-10-10	4.56	4.60	4.56	4.57	661409
2017-10-11	4.60	4.60	4.53	4.56	847619
2017-10-12	4.57	4.71	4.56	4.66	964155
2017-10-13	4.67	4.67	4.51	4.51	553223
2017-10-16	4.51	4.59	4.50	4.56	697486
2017-10-17	4.56	4.77	4.56	4.63	766192
2017-10-18	4.67	4.73	4.57	4.61	586591
2017-10-19	4.58	4.64	4.54	4.56	578832
2017-10-20	4.58	4.61	4.49	4.57	490810
2017-10-23	4.56	4.59	4.46	4.48	511976
2017-10-24	4.49	4.54	4.44	4.45	600906
2017-10-25	4.46	4.56	4.41	4.49	1260049
2017-10-26	4.53	4.62	4.50	4.54	857708
2017-10-27	4.55	4.70	4.53	4.68	1311455
2017-10-30	4.69	4.77	4.62	4.67	960546
2017-10-31	4.67	4.73	4.58	4.61	820825
2017-11-01	4.61	4.67	4.45	4.45	985177
2017-11-02	4.47	4.50	4.36	4.40	767229
2017-11-03	4.45	4.51	4.37	4.49	581775
2017-11-06	4.49	4.60	4.46	4.56	686705
2017-11-07	4.56	4.62	4.48	4.52	552868
2017-11-08	4.50	4.50	4.46	4.49	481017
2017-11-09	4.46	4.54	4.44	4.48	703142
2017-11-10	4.47	4.48	4.35	4.38	733022
2017-11-13	4.37	4.38	4.27	4.30	939180
2017-11-14	4.30	4.30	4.13	4.15	923471
2017-11-15	4.12	4.12	4.04	4.07	703439
2017-11-16	4.10	4.21	4.08	4.15	566448
2017-11-17	4.15	4.21	4.13	4.19	562742
2017-11-20	4.19	4.29	4.15	4.29	478887
2017-11-21	4.30	4.35	4.18	4.18	567606
2017-11-22	4.20	4.31	4.18	4.30	407907
2017-11-24	4.31	4.33	4.21	4.24	357813
2017-11-27	4.24	4.30	4.16	4.17	688478
2017-11-28	4.18	4.25	4.15	4.23	674002
2017-11-29	4.22	4.27	4.19	4.21	767399
2017-11-30	4.23	4.33	4.22	4.27	618255
2017-12-01	4.30	4.44	4.29	4.38	705422
2017-12-04	4.38	4.46	4.35	4.36	850078
2017-12-05	4.35	4.36	4.21	4.21	647739
2017-12-06	4.21	4.24	4.14	4.18	524423
2017-12-07	4.14	4.21	4.12	4.18	351324
2017-12-08	4.23	4.23	4.17	4.20	421648
2017-12-11	4.21	4.31	4.18	4.18	581899
2017-12-12	4.19	4.24	4.17	4.20	444580
2017-12-13	4.18	4.25	4.17	4.21	436851
2017-12-14	4.21	4.27	4.18	4.22	376664
2017-12-15	4.24	4.36	4.20	4.35	623619
2017-12-18	4.36	4.43	4.34	4.40	886613
2017-12-19	4.42	4.49	4.35	4.36	642003
2017-12-20	4.40	4.42	4.35	4.41	532309
2017-12-21	4.42	4.60	4.40	4.53	751396
2017-12-22	4.51	4.51	4.34	4.35	1102340
2017-12-26	4.39	4.40	4.32	4.34	472795
2017-12-27	4.34	4.35	4.27	4.30	627997
2017-12-28	4.33	4.33	4.27	4.33	489955
2017-12-29	4.33	4.36	4.27	4.28	573963
2018-01-02	4.30	4.47	4.30	4.47	449701
2018-01-03	4.45	4.55	4.45	4.50	570168
2018-01-04	4.51	4.60	4.49	4.56	422856
2018-01-05	4.56	4.63	4.52	4.56	432930
2018-01-08	4.54	4.59	4.50	4.57	645617
2018-01-09	4.56	4.62	4.53	4.56	332259
2018-01-10	4.52	4.63	4.49	4.61	633886
2018-01-11	4.60	4.74	4.58	4.71	531744
2018-01-12	4.73	4.73	4.67	4.72	440985
2018-01-16	4.72	4.73	4.64	4.69	632860
2018-01-17	4.67	4.68	4.58	4.61	693836
2018-01-18	4.59	4.72	4.53	4.53	1015955
2018-01-19	4.56	4.77	4.51	4.70	1376426
2018-01-22	4.61	4.73	4.61	4.66	616108
2018-01-23	4.62	4.68	4.54	4.57	662872
2018-01-24	4.56	4.97	4.56	4.78	1121836
2018-01-25	4.78	4.99	4.78	4.97	945234
2018-01-26	4.97	5.03	4.86	5.02	947798
2018-01-29	5.03	5.10	5.01	5.07	940675
2018-01-30	5.04	5.04	4.92	4.97	702625
2018-01-31	4.96	5.01	4.80	4.84	663543
2018-02-01	4.84	4.90	4.80	4.90	863588
2018-02-02	4.89	4.90	4.73	4.74	636444
2018-02-05	4.70	4.76	4.54	4.56	863406
2018-02-06	4.50	4.78	4.49	4.74	990305
2018-02-07	4.70	4.78	4.66	4.72	955021
2018-02-08	4.75	4.76	4.57	4.57	509187
2018-02-09	4.60	4.61	4.45	4.58	619925
2018-02-12	4.60	4.68	4.56	4.64	440556
2018-02-13	4.62	4.67	4.57	4.64	310279
2018-02-14	4.60	4.71	4.58	4.71	265303
2018-02-15	4.73	4.73	4.60	4.73	639095
2018-02-16	4.70	4.86	4.68	4.77	606847
2018-02-20	4.74	4.81	4.65	4.69	374595
2018-02-21	4.69	4.70	4.62	4.62	422268
2018-02-22	4.64	4.67	4.60	4.62	437587
2018-02-23	4.67	4.67	4.59	4.64	315083
2018-02-26	4.64	4.72	4.56	4.72	434794
2018-02-27	4.72	4.78	4.67	4.67	399764
2018-02-28	4.59	4.59	4.30	4.30	1191119
2018-03-01	4.32	4.50	4.30	4.39	1051002
2018-03-02	4.35	4.50	4.32	4.49	832444
2018-03-05	4.48	4.55	4.42	4.54	600762
2018-03-06	4.56	4.58	4.46	4.51	368285
2018-03-07	4.45	4.54	4.44	4.53	581771
2018-03-08	4.53	4.67	4.53	4.67	505621
2018-03-09	4.69	4.73	4.66	4.69	461382
2018-03-12	4.69	4.77	4.69	4.77	370544
2018-03-13	4.78	4.84	4.75	4.77	535578
2018-03-14	4.79	4.85	4.77	4.81	426564
2018-03-15	4.83	4.87	4.76	4.78	322445
2018-03-16	4.79	4.91	4.79	4.88	615843
2018-03-19	4.86	4.88	4.73	4.80	448622
2018-03-20	4.81	4.86	4.73	4.73	478697
2018-03-21	4.75	4.90	4.75	4.87	379833
2018-03-22	4.83	4.83	4.73	4.73	356018
2018-03-23	4.73	4.79	4.60	4.60	536232
2018-03-26	4.67	4.72	4.51	4.61	527063
2018-03-27	4.63	4.69	4.56	4.58	450111
2018-03-28	4.59	4.62	4.54	4.56	377237
2018-03-29	4.58	4.66	4.58	4.63	467612
2018-04-02	4.60	4.78	4.58	4.76	594367
2018-04-03	4.80	4.91	4.74	4.87	856196
2018-04-04	4.79	4.82	4.74	4.79	388545
2018-04-05	4.84	5.08	4.82	5.07	810529
2018-04-06	5.02	5.07	4.88	4.93	478514
2018-04-09	4.98	4.99	4.89	4.91	327526
2018-04-10	4.98	4.98	4.87	4.94	537788
2018-04-11	4.95	5.05	4.95	4.99	488103
2018-04-12	4.97	5.00	4.92	4.95	364104
2018-04-13	4.94	4.96	4.87	4.90	461058
2018-04-16	4.93	5.02	4.89	4.99	412429
2018-04-17	5.01	5.03	4.93	4.99	812781
2018-04-18	5.01	5.06	4.97	4.95	564374
2018-04-19	4.96	5.08	4.96	5.06	499012
2018-04-20	5.07	5.24	5.07	5.20	859139
2018-04-23	5.20	5.21	5.08	5.19	457376
2018-04-24	5.20	5.25	4.99	5.07	570023
2018-04-25	5.04	5.09	5.02	5.04	323756
2018-04-26	5.12	5.13	5.00	5.01	301123
2018-04-27	4.99	5.07	4.96	5.02	191947
2018-04-30	5.04	5.07	4.99	5.04	262786
2018-05-01	5.04	5.09	4.91	5.02	269246
2018-05-02	4.79	5.21	4.64	5.19	776876
2018-05-03	5.19	5.34	5.13	5.33	698145
2018-05-04	5.33	5.40	5.30	5.37	630835
2018-05-07	5.42	5.55	5.35	5.49	793926
2018-05-08	5.50	5.57	5.42	5.54	785165
2018-05-09	5.60	5.63	5.51	5.59	748202
2018-05-10	5.61	5.73	5.58	5.72	617588
2018-05-11	5.76	5.77	5.69	5.72	354327
2018-05-14	5.76	5.77	5.67	5.68	553137
2018-05-15	5.68	5.70	5.59	5.59	406842
2018-05-16	5.61	5.63	5.53	5.53	372098
2018-05-17	5.56	5.60	5.51	5.52	281246
2018-05-18	5.56	5.59	5.48	5.50	355367
2018-05-21	5.55	5.61	5.50	5.60	258205
2018-05-22	5.61	5.73	5.59	5.61	286892
2018-05-23	5.59	5.62	5.53	5.56	198856
2018-05-24	5.53	5.60	5.50	5.52	219612
2018-05-25	5.51	5.51	5.41	5.42	229646
2018-05-29	5.40	5.47	5.39	5.45	304486
2018-05-30	5.46	5.52	5.45	5.50	520172
2018-05-31	5.50	5.51	5.36	5.41	491734
2018-06-01	5.46	5.56	5.45	5.49	355589
2018-06-04	5.50	5.73	5.49	5.71	550108
2018-06-05	5.71	5.75	5.62	5.68	362169
2018-06-06	5.68	5.70	5.40	5.59	799145
2018-06-07	5.65	5.75	5.59	5.70	476724
2018-06-08	5.73	5.74	5.61	5.67	326332
2018-06-11	5.70	5.74	5.65	5.73	406409
2018-06-12	5.72	5.74	5.65	5.66	783498
2018-06-13	5.67	5.88	5.66	5.87	533352
2018-06-14	5.92	5.93	5.80	5.87	580615
2018-06-15	5.85	5.88	5.61	5.62	504077
2018-06-18	5.62	5.72	5.61	5.70	290114
2018-06-19	5.70	5.70	5.57	5.69	335823
2018-06-20	5.73	5.79	5.67	5.77	384587
2018-06-21	5.76	5.82	5.73	5.79	450245
2018-06-22	5.82	6.02	5.82	5.97	759375
2018-06-25	5.97	5.97	5.72	5.82	459228
2018-06-26	5.82	5.89	5.79	5.87	289402
2018-06-27	5.93	5.96	5.85	5.92	326297
2018-06-28	5.91	5.91	5.82	5.86	259743
2018-06-29	5.86	5.93	5.79	5.92	448154
2018-07-02	5.92	5.92	5.76	5.85	429485
2018-07-03	5.89	6.05	5.89	6.01	263216
2018-07-05	6.05	6.17	5.97	6.14	429576
2018-07-06	6.17	6.19	6.08	6.14	311655
2018-07-09	6.22	6.22	6.10	6.14	551709
2018-07-10	6.14	6.17	5.96	5.97	396740
2018-07-11	5.97	5.99	5.88	5.97	441354
2018-07-12	6.00	6.05	5.79	6.02	767985
2018-07-13	5.99	6.06	5.91	5.93	323980
2018-07-16	5.96	6.01	5.72	5.76	532558
2018-07-17	5.73	5.78	5.69	5.70	333052
2018-07-18	5.75	5.78	5.66	5.68	373661
2018-07-19	5.70	5.85	5.64	5.58	568734
2018-07-20	5.62	5.64	5.47	5.49	486638
2018-07-23	5.47	5.50	5.35	5.35	328146
2018-07-24	5.35	5.40	5.27	5.30	441090
2018-07-25	5.53	5.89	5.07	5.10	617420
2018-07-26	5.08	5.14	4.97	4.98	523976
2018-07-27	5.01	5.07	4.95	4.99	402760
2018-07-30	4.99	5.16	4.99	5.10	330946
2018-07-31	5.08	5.18	5.07	5.15	355783
2018-08-01	5.15	5.19	5.06	5.18	402591
2018-08-02	5.16	5.35	5.16	5.26	360942
2018-08-03	5.26	5.32	5.21	5.28	360421
2018-08-06	5.27	5.30	5.22	5.27	160870
2018-08-07	5.30	5.39	5.28	5.32	332536
2018-08-08	5.33	5.36	5.28	5.34	307020
2018-08-09	5.36	5.36	5.28	5.30	161271
2018-08-10	5.29	5.36	5.27	5.30	499018
2018-08-13	5.33	5.33	5.21	5.22	690263
2018-08-14	5.22	5.30	5.22	5.26	272860
2018-08-15	5.24	5.27	5.09	5.11	303416
2018-08-16	5.13	5.23	5.13	5.18	204689
2018-08-17	5.17	5.18	5.13	5.18	169565
2018-08-20	5.19	5.24	5.18	5.22	161632
2018-08-21	5.27	5.33	5.26	5.29	191019
2018-08-22	5.32	5.36	5.29	5.33	179659
2018-08-23	5.38	5.39	5.30	5.31	260499
2018-08-24	5.34	5.41	5.30	5.31	190761
2018-08-27	5.32	5.41	5.26	5.30	419737
2018-08-28	5.33	5.38	5.26	5.27	164469
2018-08-29	5.28	5.30	5.25	5.26	170140
2018-08-30	5.25	5.26	5.16	5.22	285357
2018-08-31	5.22	5.23	5.16	5.22	240696
2018-09-04	5.19	5.20	4.98	5.02	540767
2018-09-05	5.03	5.05	4.96	5.02	349782
2018-09-06	5.05	5.07	4.88	4.90	540285
2018-09-07	4.88	4.88	4.76	4.76	430201
2018-09-10	4.81	4.84	4.75	4.76	350185
2018-09-11	4.75	4.82	4.73	4.79	252747
2018-09-12	4.81	4.90	4.79	4.88	265384
2018-09-13	4.89	4.92	4.84	4.90	289762
2018-09-14	4.91	4.91	4.86	4.88	235592
2018-09-17	4.90	4.96	4.82	4.87	393856
2018-09-18	4.90	5.06	4.90	4.96	472204
2018-09-19	4.95	5.13	4.95	5.08	326244
2018-09-20	5.10	5.13	5.01	5.05	351871
2018-09-21	5.06	5.13	5.02	5.04	393652
2018-09-24	5.04	5.10	5.02	5.09	195595
2018-09-25	5.08	5.12	5.00	5.01	288558
2018-09-26	5.01	5.07	5.01	5.02	140071
2018-09-27	5.01	5.11	5.01	5.09	294638
2018-09-28	4.79	4.84	4.54	4.81	986540
2018-10-01	4.84	4.87	4.82	4.83	351767
2018-10-02	4.81	4.83	4.49	4.49	786758
2018-10-03	4.53	4.57	4.47	4.49	769863
2018-10-04	4.51	4.54	4.46	4.49	539036
2018-10-05	4.49	4.52	4.38	4.47	373489
2018-10-08	4.44	4.49	4.38	4.38	450884
2018-10-09	4.39	4.42	4.35	4.37	419511
2018-10-10	4.38	4.42	4.30	4.30	498680
2018-10-11	4.31	4.38	4.28	4.33	392822
2018-10-12	4.41	4.41	4.25	4.27	419780
2018-10-15	4.30	4.41	4.28	4.38	493013
2018-10-16	4.38	4.43	4.30	4.43	546924
2018-10-17	4.41	4.50	4.38	4.44	472769
2018-10-18	4.44	4.46	4.32	4.35	507916
2018-10-19	4.35	4.44	4.33	4.26	347206
2018-10-22	4.27	4.42	4.26	4.41	548884
2018-10-23	4.36	4.36	4.23	4.30	466452
2018-10-24	4.33	4.33	4.01	4.03	642010
2018-10-25	3.95	4.23	3.89	3.93	610321
2018-10-26	3.90	3.98	3.88	3.91	535912
2018-10-29	3.85	3.99	3.77	3.79	640004
2018-10-30	3.79	3.96	3.75	3.84	619910
2018-10-31	3.87	4.07	3.87	3.93	654351
2018-11-01	3.92	4.04	3.89	4.03	711416
2018-11-02	4.03	4.07	3.91	3.96	605241
2018-11-05	4.01	4.01	3.87	3.92	386100
2018-11-06	3.92	3.95	3.87	3.89	321790
2018-11-07	3.90	3.99	3.87	3.99	447865
2018-11-08	3.98	4.02	3.96	3.98	262534
2018-11-09	3.97	4.02	3.86	3.95	285119
2018-11-12	3.96	3.96	3.90	3.90	257153
2018-11-13	3.92	4.07	3.91	4.01	443315
2018-11-14	4.04	4.07	3.90	3.91	273454
2018-11-15	3.89	3.98	3.88	3.96	278563
2018-11-16	3.93	3.98	3.90	3.97	219201
2018-11-19	4.01	4.08	3.95	3.98	305630
2018-11-20	3.95	3.95	3.77	3.77	589899
2018-11-21	3.79	3.93	3.79	3.87	378684
2018-11-23	3.86	3.89	3.80	3.81	255042
2018-11-26	3.82	3.88	3.78	3.81	428528
2018-11-27	3.81	3.87	3.71	3.81	909493
2018-11-28	3.81	3.92	3.70	3.92	1250802
2018-11-29	3.92	3.99	3.87	3.92	499828
2018-11-30	3.91	3.98	3.88	3.93	533448
2018-12-03	4.02	4.11	3.87	4.10	922912
2018-12-04	4.04	4.04	3.81	3.83	484717
2018-12-06	3.77	3.77	3.58	3.67	662732
2018-12-07	3.71	3.78	3.64	3.68	494707
2018-12-10	3.66	3.67	3.51	3.61	731394
2018-12-11	3.64	3.79	3.63	3.75	400988
2018-12-12	3.78	3.84	3.70	3.83	419149
2018-12-13	3.84	3.85	3.71	3.73	520929
2018-12-14	3.67	3.76	3.57	3.58	408663
2018-12-17	3.57	3.61	3.35	3.38	794089
2018-12-18	3.38	3.40	3.23	3.26	547471
2018-12-19	3.26	3.29	3.13	3.18	679838
2018-12-20	3.15	3.33	3.15	3.27	581154
2018-12-21	3.29	3.38	3.26	3.30	621891
2018-12-24	3.29	3.29	3.12	3.13	322337
2018-12-26	3.15	3.36	3.15	3.35	471641
2018-12-27	3.27	3.32	3.11	3.25	415786
2018-12-28	3.28	3.38	3.23	3.33	568620
2018-12-31	3.34	3.34	3.24	3.26	520518
2019-01-02	3.22	3.43	3.20	3.42	313801
2019-01-03	3.41	3.52	3.38	3.50	386945
2019-01-04	3.56	3.72	3.55	3.64	439391
2019-01-07	3.64	3.78	3.59	3.73	396342
2019-01-08	3.77	3.78	3.72	3.74	270545
2019-01-09	3.78	3.78	3.70	3.76	256076
2019-01-10	3.71	3.78	3.65	3.72	305426
2019-01-11	3.70	3.76	3.69	3.74	186190
2019-01-14	3.71	3.75	3.62	3.63	256269
2019-01-15	3.64	3.68	3.58	3.66	291326
2019-01-16	3.66	3.69	3.62	3.64	240802
2019-01-17	3.66	3.70	3.58	3.61	492705
2019-01-18	3.63	3.69	3.55	3.68	467973
2019-01-22	3.64	3.65	3.55	3.57	272387
2019-01-23	3.58	3.61	3.51	3.57	267756
2019-01-24	3.67	3.93	3.60	3.81	942179
2019-01-25	3.81	3.88	3.75	3.81	525069
2019-01-28	3.72	3.78	3.64	3.72	404303
2019-01-29	3.75	3.84	3.67	3.74	427634
2019-01-30	3.74	3.74	3.68	3.72	320906
2019-01-31	3.74	3.79	3.68	3.77	518646
2019-02-01	3.83	3.84	3.71	3.74	449104
2019-02-04	3.73	3.73	3.62	3.66	355836
2019-02-05	3.65	3.69	3.63	3.64	195566
2019-02-06	3.62	3.68	3.62	3.65	246700
2019-02-07	3.64	3.65	3.52	3.53	323516
2019-02-08	3.52	3.56	3.42	3.45	301985
2019-02-11	3.43	3.55	3.43	3.54	189316
2019-02-12	3.58	3.70	3.57	3.68	312853
2019-02-13	3.70	3.74	3.66	3.73	344861
2019-02-14	3.71	3.78	3.69	3.77	240882
2019-02-15	3.79	3.88	3.74	3.86	313213
2019-02-19	3.86	3.95	3.86	3.93	398766
2019-02-20	3.93	3.94	3.89	3.93	298880
2019-02-21	3.93	3.95	3.87	3.95	278387
2019-02-22	3.98	4.01	3.93	3.97	239353
2019-02-25	3.98	4.01	3.90	3.90	263746
2019-02-26	3.89	3.98	3.89	3.94	211553
2019-02-27	3.93	3.96	3.87	3.92	165342
2019-02-28	3.91	3.91	3.84	3.86	181369
2019-03-01	3.86	3.92	3.78	3.81	287131
2019-03-04	3.82	3.89	3.80	3.85	228007
2019-03-05	3.87	3.87	3.75	3.81	201643
2019-03-06	3.81	3.84	3.69	3.75	348237
2019-03-07	3.74	3.80	3.66	3.74	255034
2019-03-08	3.70	3.70	3.63	3.66	291750
2019-03-11	3.67	3.69	3.63	3.63	281752
2019-03-12	3.63	3.69	3.60	3.69	625037
2019-03-13	3.73	3.84	3.72	3.83	252219
2019-03-14	3.81	3.85	3.75	3.78	172375
2019-03-15	3.78	3.88	3.78	3.88	719188
2019-03-18	3.84	3.91	3.82	3.84	198108
2019-03-19	3.84	3.84	3.77	3.79	256908
2019-03-20	3.78	3.79	3.68	3.71	408764
2019-03-21	3.71	3.81	3.71	3.76	634338
2019-03-22	3.77	3.80	3.63	3.64	462404
2019-03-25	3.62	3.69	3.60	3.63	375384
2019-03-26	3.65	3.73	3.65	3.72	340261
2019-03-27	3.71	3.80	3.71	3.78	214447
2019-03-28	3.78	3.84	3.75	3.77	173111
2019-03-29	3.84	3.89	3.78	3.86	357243
2019-04-01	3.89	4.00	3.89	3.98	283297
2019-04-02	4.00	4.00	3.88	3.90	254866
2019-04-03	3.92	3.98	3.89	3.93	170403
2019-04-04	3.92	3.98	3.90	3.97	198151
2019-04-05	3.99	4.17	3.99	4.15	418254
2019-04-08	4.15	4.17	4.06	4.09	230550
2019-04-09	4.05	4.08	4.00	4.07	173416
2019-04-10	4.11	4.22	4.04	4.19	265336
2019-04-11	4.18	4.24	4.15	4.21	160403
2019-04-12	4.27	4.31	4.18	4.21	229070
2019-04-15	4.21	4.28	4.18	4.22	141323
2019-04-16	4.26	4.26	4.19	4.24	180649
2019-04-17	4.24	4.33	4.24	4.20	270136
2019-04-18	4.21	4.27	4.19	4.26	222596
2019-04-22	4.26	4.28	4.11	4.18	256894
2019-04-23	4.41	4.62	4.18	4.38	763411
2019-04-24	4.37	4.50	4.30	4.41	461196
2019-04-25	4.41	4.41	4.28	4.29	411839
2019-04-26	4.30	4.36	4.24	4.35	248522
2019-04-29	4.33	4.41	4.30	4.36	301547
2019-04-30	4.35	4.49	4.34	4.48	400936
2019-05-01	4.49	4.53	4.40	4.44	389097
2019-05-02	4.41	4.50	4.41	4.44	267276
2019-05-03	4.47	4.57	4.45	4.56	326398
2019-05-06	4.47	4.47	4.35	4.38	286882
2019-05-07	4.32	4.41	4.24	4.27	312429
2019-05-08	4.28	4.37	4.24	4.31	247480
2019-05-09	4.27	4.30	4.23	4.27	193359
2019-05-10	4.26	4.32	4.23	4.30	233654
2019-05-13	4.22	4.27	4.15	4.20	329004
2019-05-14	4.21	4.25	4.18	4.24	179559
2019-05-15	4.19	4.22	4.16	4.20	274070
2019-05-16	4.19	4.28	4.19	4.24	166190
2019-05-17	4.18	4.33	4.18	4.32	476543
2019-05-20	4.30	4.30	4.22	4.23	257892
2019-05-21	4.23	4.27	4.22	4.24	176283
2019-05-22	4.19	4.22	4.09	4.13	417056
2019-05-23	4.07	4.07	3.84	3.88	562272
2019-05-24	3.88	3.91	3.80	3.88	490227
2019-05-28	3.89	3.98	3.89	3.93	236394
2019-05-29	3.87	3.94	3.87	3.92	193687
2019-05-30	3.92	3.97	3.86	3.88	237971
2019-05-31	3.83	3.86	3.75	3.80	263354
2019-06-03	3.79	3.86	3.75	3.78	253940
2019-06-04	3.79	3.88	3.73	3.84	334805
2019-06-05	3.83	3.86	3.76	3.79	181648
2019-06-06	3.82	3.84	3.72	3.78	167157
2019-06-07	3.78	3.83	3.75	3.78	197183
2019-06-10	3.77	3.87	3.77	3.84	179100
2019-06-11	3.86	3.89	3.82	3.87	189500
2019-06-12	3.82	3.86	3.79	3.81	226398
2019-06-13	3.84	3.86	3.79	3.80	189931
2019-06-14	3.78	3.79	3.75	3.76	139297
2019-06-17	3.76	3.88	3.75	3.86	240363
2019-06-18	3.89	3.97	3.85	3.87	313251
2019-06-19	3.85	3.90	3.83	3.84	170329
2019-06-20	3.89	3.94	3.84	3.86	204582
2019-06-21	3.84	3.87	3.80	3.82	318547
2019-06-24	3.81	3.85	3.73	3.75	328345
2019-06-25	3.73	3.78	3.66	3.69	297250
2019-06-26	3.72	3.78	3.70	3.73	169117
2019-06-27	3.74	3.79	3.74	3.78	205189
2019-06-28	3.78	3.84	3.78	3.81	488741
2019-07-01	3.85	3.95	3.85	3.94	354071
2019-07-02	3.95	3.97	3.89	3.95	203321
2019-07-03	3.95	3.99	3.93	3.98	224162
2019-07-05	3.98	4.07	3.98	4.07	218007
2019-07-08	4.07	4.10	4.03	4.08	370693
2019-07-09	4.08	4.09	4.05	4.08	268772
2019-07-10	4.10	4.11	4.07	4.07	296146
2019-07-11	4.09	4.11	4.04	4.07	316871
2019-07-12	4.06	4.15	4.05	4.13	394754
2019-07-15	4.14	4.15	4.07	4.11	204197
2019-07-16	4.10	4.14	4.09	4.12	288282
2019-07-17	4.13	4.23	4.10	4.23	439205
2019-07-18	4.21	4.26	4.18	4.18	413298
2019-07-19	4.16	4.18	4.03	4.04	363838
2019-07-22	3.98	4.03	3.90	3.93	261697
2019-07-23	3.99	4.15	3.95	4.14	311805
2019-07-24	4.15	4.33	4.15	4.32	509122
2019-07-25	4.45	4.68	4.30	4.34	839818
2019-07-26	4.36	4.52	4.35	4.46	849274
2019-07-29	4.50	4.53	4.41	4.45	661363
2019-07-30	4.41	4.50	4.34	4.48	429224
2019-07-31	4.50	4.64	4.46	4.47	686179
2019-08-01	4.47	4.47	4.30	4.33	620298
2019-08-02	4.30	4.30	4.15	4.23	352051
2019-08-05	4.15	4.15	3.96	4.01	371813
2019-08-06	3.99	4.07	3.99	4.04	323410
2019-08-07	3.96	4.05	3.89	4.04	237206
2019-08-08	4.06	4.15	4.05	4.09	491239
2019-08-09	4.08	4.08	3.98	3.98	220538
2019-08-12	3.96	4.01	3.93	3.98	207333
2019-08-13	3.97	4.08	3.92	3.99	255792
2019-08-14	3.92	3.94	3.83	3.87	323147
2019-08-15	3.89	3.92	3.79	3.81	225069
2019-08-16	3.86	3.95	3.84	3.94	169418
2019-08-19	4.01	4.08	4.01	4.04	459690
2019-08-20	4.04	4.07	3.99	4.04	439934
2019-08-21	4.08	4.22	4.08	4.21	348839
2019-08-22	4.21	4.34	4.19	4.30	256218
2019-08-23	4.26	4.34	4.21	4.21	459806
2019-08-26	4.23	4.27	4.21	4.24	159987
2019-08-27	4.25	4.26	4.12	4.13	297078
2019-08-28	4.13	4.27	4.13	4.25	210984
2019-08-29	4.30	4.37	4.29	4.30	195735
2019-08-30	4.30	4.33	4.27	4.30	117529
2019-09-03	4.27	4.32	4.21	4.25	417393
2019-09-04	4.27	4.39	4.24	4.38	299614
2019-09-05	4.40	4.56	4.37	4.45	420329
2019-09-06	4.46	4.50	4.42	4.43	199285
2019-09-09	4.44	4.52	4.44	4.52	396774
2019-09-10	4.52	4.55	4.47	4.50	384522
2019-09-11	4.50	4.73	4.44	4.73	537774
2019-09-12	4.73	4.79	4.62	4.76	353817
2019-09-13	4.79	4.80	4.74	4.79	298879
2019-09-16	4.81	4.86	4.76	4.76	487177
2019-09-17	4.77	4.77	4.61	4.71	212436
2019-09-18	4.68	4.77	4.66	4.70	229168
2019-09-19	4.70	4.79	4.67	4.67	173699
2019-09-20	4.66	4.69	4.60	4.61	455393
2019-09-23	4.61	4.69	4.54	4.63	237054
2019-09-24	4.62	4.67	4.61	4.63	284271
2019-09-25	4.62	4.66	4.57	4.63	347602
2019-09-26	4.61	4.62	4.54	4.56	242553
2019-09-27	4.55	4.61	4.54	4.56	208225
2019-09-30	4.56	4.59	4.49	4.50	399131
2019-10-01	4.52	4.59	4.41	4.41	320252
2019-10-02	4.41	4.50	4.38	4.38	396827
2019-10-03	4.38	4.47	4.33	4.43	227699
2019-10-04	4.42	4.54	4.42	4.54	209994
2019-10-07	4.49	4.64	4.49	4.58	286600
2019-10-08	4.53	4.58	4.50	4.51	283661
2019-10-09	4.57	4.63	4.55	4.61	232713
2019-10-10	4.62	4.81	4.62	4.80	186210
2019-10-11	4.86	4.96	4.86	4.90	402318
2019-10-14	4.83	5.00	4.82	4.96	513705
2019-10-15	4.95	5.06	4.86	4.97	271537
2019-10-16	4.91	4.99	4.91	4.96	336484
2019-10-17	4.97	5.12	4.93	5.11	327279
2019-10-18	5.10	5.12	5.02	5.08	508080
2019-10-21	5.07	5.15	5.06	5.08	571512
2019-10-22	5.06	5.24	5.04	5.24	563295
2019-10-23	5.24	5.45	5.24	5.43	685352
2019-10-24	5.57	5.74	5.05	5.24	1268626
2019-10-25	5.31	5.52	5.30	5.48	987803
2019-10-28	5.56	5.87	5.56	5.86	1378953
2019-10-29	5.86	6.15	5.85	6.07	1693806
2019-10-30	6.06	6.08	5.89	5.93	937733
2019-10-31	5.91	5.94	5.75	5.83	637022
2019-11-01	5.61	5.88	5.13	5.84	1117510
2019-11-04	5.79	5.82	5.59	5.68	808647
2019-11-05	5.66	5.81	5.61	5.73	572034
2019-11-06	5.67	5.68	5.57	5.65	657754
2019-11-07	5.70	5.74	5.54	5.59	754975
2019-11-08	5.55	6.16	5.55	5.97	2464070
2019-11-11	6.01	6.25	5.90	6.12	1006375
2019-11-12	6.14	6.43	6.04	6.10	1377535
2019-11-13	6.01	6.07	5.91	5.96	827003
2019-11-14	5.96	6.02	5.90	5.94	533903
2019-11-15	6.01	6.08	5.97	6.00	497125
2019-11-18	5.98	6.13	5.94	5.99	1188394
2019-11-19	6.05	6.28	5.93	6.23	1284931
2019-11-20	6.23	6.28	6.00	6.17	1181258
2019-11-21	6.14	6.15	5.91	6.04	948051
2019-11-22	6.07	6.09	5.91	5.95	1073699
2019-11-25	5.98	6.20	5.97	6.10	855249
2019-11-26	5.97	6.19	5.97	6.12	744425
2019-11-27	6.08	6.16	5.99	6.02	957753
2019-11-29	5.99	6.16	5.99	6.11	327743
2019-12-02	6.14	6.19	6.05	6.18	1125328
2019-12-03	6.12	6.23	6.03	6.13	893942
2019-12-04	6.16	6.43	6.16	6.37	996323
2019-12-05	6.43	6.65	6.43	6.57	1112829
2019-12-06	6.62	6.73	6.48	6.60	947668
2019-12-09	6.57	6.70	6.54	6.60	797923
2019-12-10	6.57	6.65	6.54	6.57	635213
2019-12-11	6.55	6.74	6.54	6.74	800144
2019-12-12	6.77	6.99	6.75	6.96	1180535
2019-12-13	7.03	7.03	6.76	6.85	999558
2019-12-16	6.85	7.07	6.85	6.99	781138
2019-12-17	7.03	7.04	6.83	6.93	757267
2019-12-18	6.93	7.02	6.84	6.98	981326
2019-12-19	6.97	7.26	6.95	7.18	822602
2019-12-20	7.21	7.27	7.07	7.11	770460
2019-12-23	7.13	7.23	7.06	7.11	723490
2019-12-24	7.09	7.22	7.09	7.13	473617
2019-12-26	7.17	7.25	7.10	7.17	471731
2019-12-27	7.22	7.23	7.06	7.11	471054
2019-12-30	7.11	7.20	6.99	7.06	646884
2019-12-31	7.06	7.20	7.03	7.07	539899
2020-01-02	7.17	7.17	6.95	7.12	976214
2020-01-03	7.00	7.34	6.83	7.31	1226190
2020-01-06	7.29	7.41	7.12	7.37	745787
2020-01-07	7.37	7.51	7.33	7.37	714283
2020-01-08	7.40	7.49	7.08	7.17	790455
2020-01-09	7.23	7.31	7.11	7.26	437893
2020-01-10	7.19	7.44	7.18	7.36	756506
2020-01-13	7.49	7.92	7.43	7.91	1786310
2020-01-14	7.89	8.05	7.82	7.95	976015
2020-01-15	7.98	8.00	7.84	7.93	625062
2020-01-16	7.94	8.04	7.75	7.80	741008
2020-01-17	7.85	7.95	7.69	7.77	800717
2020-01-21	7.75	7.81	7.53	7.67	789592
2020-01-22	7.63	7.64	6.26	6.39	3261442
2020-01-23	6.25	6.25	5.49	5.88	2978406
2020-01-24	5.91	6.01	5.76	5.82	967335
2020-01-27	5.64	6.05	5.57	5.97	1883444
2020-01-28	6.05	6.23	5.89	6.13	1287380
2020-01-29	6.49	6.89	6.05	6.15	1919240
2020-01-30	6.14	6.19	5.76	6.04	1062962
2020-01-31	5.97	6.01	5.82	5.88	855131
2020-02-03	5.89	5.96	5.79	5.91	1228509
2020-02-04	6.04	6.04	5.91	6.00	677571
2020-02-05	6.02	6.11	5.97	6.11	718884
2020-02-06	6.13	6.14	5.73	5.76	754813
2020-02-07	5.76	5.84	5.65	5.77	484404
2020-02-10	5.77	5.77	5.51	5.59	698552
2020-02-11	5.68	5.79	5.63	5.67	465138
2020-02-12	5.77	5.83	5.74	5.79	1065725
2020-02-13	5.79	5.79	5.59	5.59	602023
2020-02-14	5.64	5.71	5.56	5.68	777727
2020-02-18	5.68	5.68	5.46	5.56	922122
2020-02-19	5.62	5.64	5.42	5.53	722409
2020-02-20	5.53	5.68	5.50	5.55	807662
2020-02-21	5.47	5.54	5.22	5.26	850999
2020-02-24	5.07	5.13	4.93	4.96	980528
2020-02-25	4.96	5.02	4.72	4.76	1354775
2020-02-26	4.81	4.91	4.70	4.86	1096075
2020-02-27	4.73	4.99	4.57	4.71	1472782
2020-02-28	4.57	4.84	4.55	4.84	1579267
2020-03-02	4.87	4.87	4.61	4.73	1218277
2020-03-03	4.78	4.93	4.64	4.70	1613930
2020-03-04	4.77	4.87	4.71	4.80	1019242
2020-03-05	4.75	4.79	4.63	4.69	1359614
2020-03-06	4.56	4.73	4.47	4.59	923191
2020-03-09	4.32	4.56	4.05	4.07	975032
2020-03-10	4.21	4.35	4.03	4.33	890420
2020-03-11	4.15	4.33	4.08	4.16	651523
2020-03-12	3.77	3.95	3.71	3.72	1004903
2020-03-13	3.90	3.96	3.34	3.43	1728568
2020-03-16	3.08	3.23	2.89	2.91	1327936
2020-03-17	2.89	3.16	2.74	2.97	1264096
2020-03-18	2.69	2.96	2.41	2.67	1044743
2020-03-19	2.59	2.72	2.34	2.63	990410
2020-03-20	2.66	3.33	2.65	2.74	1018886
2020-03-23	2.66	2.74	2.53	2.64	671165
2020-03-24	2.86	2.92	2.75	2.89	558693
2020-03-25	2.94	3.36	2.89	3.21	836279
2020-03-26	3.30	3.78	3.24	3.76	1086504
2020-03-27	3.59	3.61	3.18	3.18	731650
2020-03-30	3.14	3.30	3.10	3.19	474842
2020-03-31	3.26	3.43	3.21	3.35	735844
2020-04-01	3.15	3.39	3.12	3.22	732163
2020-04-02	3.21	3.24	2.99	3.09	678856
2020-04-03	3.08	3.13	2.86	2.98	448769
2020-04-06	3.09	3.15	2.97	3.01	608672
2020-04-07	3.12	3.28	3.12	3.15	721203
2020-04-08	3.20	3.46	3.15	3.46	704031
2020-04-09	3.52	3.65	3.35	3.49	879038
2020-04-13	3.49	3.66	3.37	3.63	752358
2020-04-14	3.64	3.79	3.49	3.74	878154
2020-04-15	3.56	3.74	3.27	3.69	1205060
2020-04-16	3.69	3.78	3.49	3.59	866432
2020-04-17	3.69	3.78	3.63	3.64	748203
2020-04-20	3.56	3.69	3.47	3.68	744622
2020-04-21	3.57	3.67	3.55	3.55	871531
2020-04-22	3.66	3.66	3.35	3.41	579949
2020-04-23	3.42	3.73	3.42	3.61	549676
2020-04-24	3.67	3.77	3.58	3.74	549886
2020-04-27	3.74	3.89	3.71	3.75	826315
2020-04-28	3.83	3.87	3.72	3.82	495705
2020-04-29	4.12	4.12	3.72	4.05	1398411
2020-04-30	3.96	3.96	3.65	3.72	780927
2020-05-01	3.61	3.61	3.29	3.48	989188
2020-05-04	3.39	3.53	3.30	3.53	529805
2020-05-05	3.60	3.64	3.46	3.48	586031
2020-05-06	3.48	3.51	3.33	3.35	521575
2020-05-07	3.35	3.46	3.34	3.45	508260
2020-05-08	3.57	3.64	3.48	3.55	399103
2020-05-11	3.49	3.51	3.32	3.35	541352
2020-05-12	3.38	3.38	3.20	3.22	584457
2020-05-13	3.18	3.21	2.99	3.16	538638
2020-05-14	3.12	3.20	2.97	3.20	426047
2020-05-15	3.20	3.20	3.09	3.12	438568
2020-05-18	3.28	3.35	3.23	3.32	508630
2020-05-19	3.32	3.36	3.23	3.28	260904
2020-05-20	3.35	3.52	3.32	3.46	584339
2020-05-21	3.44	3.49	3.39	3.43	265149
2020-05-22	3.41	3.42	3.28	3.32	424848
2020-05-26	3.43	3.69	3.43	3.66	602762
2020-05-27	3.78	3.80	3.70	3.78	397912
2020-05-28	3.80	3.83	3.59	3.61	394403
2020-05-29	3.60	3.61	3.39	3.41	524318
2020-06-01	3.38	3.58	3.36	3.55	473993
2020-06-02	3.58	3.60	3.42	3.49	465823
2020-06-03	3.56	3.69	3.54	3.67	643481
2020-06-04	3.66	3.71	3.57	3.71	352036
2020-06-05	3.85	4.06	3.85	3.93	822996
2020-06-08	4.05	4.34	4.04	4.34	593478
2020-06-09	4.22	4.22	3.94	4.15	804260
2020-06-10	4.12	4.12	3.85	3.86	545173
2020-06-11	3.78	3.78	3.57	3.58	590125
2020-06-12	3.75	3.77	3.52	3.57	565313
2020-06-15	3.48	3.81	3.41	3.81	479306
2020-06-16	3.99	3.99	3.60	3.63	708800
2020-06-17	3.64	3.66	3.56	3.60	331644
2020-06-18	3.55	3.75	3.46	3.71	554881
2020-06-19	3.78	4.15	3.68	3.88	1408686
2020-06-22	3.96	4.03	3.84	3.90	561565
2020-06-23	3.97	4.61	3.92	4.41	3926666
2020-06-24	4.45	4.48	4.11	4.33	1379218
2020-06-25	4.18	4.33	4.09	4.19	806994
2020-06-26	4.15	4.18	3.89	3.98	1232208
2020-06-29	3.97	4.24	3.94	4.15	828606
2020-06-30	4.12	4.15	3.98	4.12	484988
2020-07-01	4.13	4.18	3.89	4.00	629151
2020-07-02	4.04	4.06	3.78	3.78	795487
2020-07-06	3.86	3.92	3.78	3.89	651981
2020-07-07	3.87	3.87	3.73	3.80	405446
2020-07-08	3.75	3.78	3.55	3.64	861157
2020-07-09	3.63	3.63	3.38	3.41	1031207
2020-07-10	3.40	3.61	3.40	3.57	538528
2020-07-13	3.64	3.66	3.41	3.51	944498
2020-07-14	3.51	3.64	3.46	3.64	476081
2020-07-15	3.70	3.76	3.64	3.70	451764
2020-07-16	3.68	3.69	3.60	3.64	398363
2020-07-17	3.65	3.70	3.59	3.62	506552
2020-07-20	3.64	3.66	3.56	3.49	839907
2020-07-21	3.55	3.57	3.43	3.52	683809
2020-07-22	3.72	3.99	3.61	3.72	1593550
2020-07-23	3.76	4.06	3.75	4.05	1199950
2020-07-24	4.03	4.03	3.81	3.84	826458
2020-07-27	3.87	3.87	3.76	3.80	603771
2020-07-28	3.75	3.80	3.49	3.56	1381875
2020-07-29	3.63	3.65	3.52	3.55	736136
2020-07-30	3.55	3.61	3.46	3.55	534446
2020-07-31	3.55	3.55	3.34	3.38	834315
2020-08-03	3.39	3.45	3.32	3.41	498000
2020-08-04	3.44	3.55	3.41	3.46	497105
2020-08-05	3.50	3.54	3.45	3.52	561672
2020-08-06	3.54	3.60	3.46	3.52	361733
2020-08-07	3.56	3.69	3.49	3.69	438486
2020-08-10	3.70	3.92	3.69	3.89	914967
2020-08-11	3.93	4.12	3.87	3.91	862056
2020-08-12	4.00	4.02	3.82	3.88	304439
2020-08-13	3.86	3.92	3.79	3.92	390819
2020-08-14	3.85	4.08	3.85	4.03	463452
2020-08-17	4.01	4.06	3.98	4.03	517721
2020-08-18	4.02	4.02	3.81	3.81	579668
2020-08-19	3.79	3.85	3.71	3.71	388181
2020-08-20	3.66	3.78	3.57	3.75	483650
2020-08-21	3.69	3.73	3.62	3.63	318107
2020-08-24	3.67	3.78	3.63	3.73	503737
2020-08-25	3.75	3.84	3.52	3.64	1817553
2020-08-26	3.56	3.65	3.51	3.54	859298
2020-08-27	3.61	3.81	3.54	3.66	1160889
2020-08-28	3.71	3.87	3.66	3.87	777314
2020-08-31	3.82	3.89	3.75	3.75	579130
2020-09-01	3.72	3.74	3.66	3.71	530427
2020-09-02	3.69	3.71	3.58	3.64	577890
2020-09-03	3.64	3.66	3.54	3.57	542445
2020-09-04	3.64	3.71	3.55	3.70	597397
2020-09-08	3.69	3.77	3.61	3.72	690754
2020-09-09	3.74	3.75	3.67	3.72	547845
2020-09-10	3.72	4.00	3.70	3.89	1001535
2020-09-11	3.93	4.14	3.85	4.04	1077837
2020-09-14	4.10	4.12	3.95	4.11	580170
2020-09-15	4.12	4.21	4.05	4.12	558370
2020-09-16	4.15	4.42	4.07	4.41	1109911
2020-09-17	4.38	4.43	4.23	4.33	693859
2020-09-18	4.35	4.50	4.25	4.41	970776
2020-09-21	4.32	4.32	3.96	3.98	841774
2020-09-22	3.98	4.01	3.87	3.88	538054
2020-09-23	3.87	3.95	3.81	3.85	527598
2020-09-24	3.86	3.86	3.69	3.78	580863
2020-09-25	3.78	3.85	3.77	3.81	507959
2020-09-28	4.12	4.33	4.06	4.30	1002703
2020-09-29	4.33	4.77	4.33	4.57	1645768
2020-09-30	4.57	4.64	4.50	4.50	719501
2020-10-01	4.53	4.78	4.53	4.73	1047645
2020-10-02	4.58	4.89	4.53	4.84	515093
2020-10-05	4.87	5.00	4.72	4.73	453314
2020-10-06	4.76	4.77	4.58	4.58	758315
2020-10-07	4.67	4.73	4.57	4.70	701334
2020-10-08	4.70	4.87	4.70	4.84	448967
2020-10-09	4.90	4.95	4.79	4.81	366796
2020-10-12	4.81	4.96	4.73	4.92	597318
2020-10-13	4.89	4.98	4.77	4.95	595685
2020-10-14	4.96	5.02	4.83	4.95	445530
2020-10-15	4.96	5.26	4.87	5.23	609261
2020-10-16	5.27	5.30	5.07	5.03	509828
2020-10-19	5.11	5.12	4.99	5.04	398297
2020-10-20	5.10	5.54	5.06	5.47	2087087
2020-10-21	5.40	5.45	4.92	5.02	1069336
2020-10-22	5.02	5.11	4.97	5.06	352571
2020-10-23	5.12	5.23	5.05	5.13	511122
2020-10-26	5.05	5.06	4.75	4.84	530343
2020-10-27	4.82	4.91	4.73	4.87	512555
2020-10-28	4.64	4.71	4.26	4.29	1062811
2020-10-29	4.32	4.33	4.08	4.24	1147687
2020-10-30	4.23	4.30	4.18	4.22	505668
2020-11-02	4.25	4.35	4.21	4.24	446317
2020-11-03	4.35	4.44	4.29	4.38	568215
2020-11-04	4.31	4.38	4.21	4.30	328856
2020-11-05	4.35	4.50	4.35	4.44	395551
2020-11-06	4.45	4.46	4.28	4.30	378134
2020-11-09	4.60	4.80	4.56	4.73	757722
2020-11-10	4.80	4.97	4.72	4.93	757443
2020-11-11	4.94	4.94	4.64	4.81	570814
2020-11-12	4.79	4.82	4.57	4.64	535534
2020-11-13	4.70	4.83	4.70	4.73	644380
2020-11-16	4.86	5.09	4.80	5.09	731419
2020-11-17	5.07	5.19	4.98	5.19	536438
2020-11-18	5.27	5.48	5.12	5.12	1145483
2020-11-19	5.23	5.24	5.03	5.13	750277
2020-11-20	5.09	5.14	4.96	5.13	466194
2020-11-23	5.23	5.33	5.17	5.30	1011775
2020-11-24	5.40	5.52	5.34	5.37	832930
2020-11-25	5.33	5.42	5.23	5.39	509712
2020-11-27	5.34	5.54	5.27	5.52	343128
2020-11-30	5.49	5.53	5.30	5.33	811162
2020-12-01	5.42	5.51	5.15	5.27	650713
2020-12-02	5.22	5.38	5.13	5.33	375791
2020-12-03	5.34	5.46	5.27	5.41	483188
2020-12-04	5.41	5.75	5.36	5.70	754823
2020-12-07	5.69	5.74	5.42	5.50	696004
2020-12-08	5.44	5.62	5.42	5.47	445915
2020-12-09	5.52	5.56	5.39	5.53	516915
2020-12-10	5.53	5.79	5.46	5.71	470852
2020-12-11	5.71	5.71	5.56	5.65	383061
2020-12-14	5.79	6.02	5.68	5.68	637777
2020-12-15	5.68	6.00	5.68	5.93	464942
2020-12-16	5.96	5.99	5.74	5.88	509539
2020-12-17	5.88	5.93	5.79	5.88	378812
2020-12-18	5.93	6.18	5.88	5.98	652224
2020-12-21	5.88	6.00	5.81	5.97	563114
2020-12-22	5.97	5.97	5.71	5.79	454714
2020-12-23	5.81	6.09	5.80	5.97	475552
2020-12-24	5.96	5.96	5.75	5.82	559074
2020-12-28	5.92	5.96	5.80	5.83	369338
2020-12-29	5.82	5.86	5.70	5.79	344416
2020-12-30	5.77	6.07	5.77	5.96	436988
2020-12-31	5.93	6.18	5.92	6.14	481742
2021-01-04	6.18	6.29	6.08	6.10	696963
2021-01-05	6.10	6.18	5.96	6.14	503965
2021-01-06	6.19	6.26	5.91	6.02	718782
2021-01-07	6.02	6.40	5.95	6.36	837204
2021-01-08	6.45	6.85	6.38	6.51	756897
2021-01-11	6.45	6.80	6.40	6.80	586235
2021-01-12	6.85	7.13	6.81	6.95	769975
2021-01-13	6.94	6.99	6.58	6.69	691547
2021-01-14	6.77	7.00	6.69	6.89	678622
2021-01-15	6.88	6.89	6.60	6.57	620512
2021-01-19	6.63	6.70	6.34	6.46	776626
2021-01-20	6.54	6.58	6.26	6.41	781224
2021-01-21	6.50	6.50	6.28	6.29	631474
2021-01-22	6.23	6.54	6.14	6.54	736578
2021-01-25	6.53	6.54	6.10	6.31	691269
2021-01-26	6.31	6.31	5.97	6.03	813391
2021-01-27	6.04	6.08	5.76	5.82	915703
2021-01-28	5.85	6.02	5.85	5.97	744819
2021-01-29	5.92	6.25	5.79	5.93	949852
2021-02-01	6.12	6.35	6.08	6.25	764337
2021-02-02	6.25	6.26	5.71	6.05	1873508
2021-02-03	6.05	6.26	5.99	6.09	892198
2021-02-04	6.11	6.31	6.11	6.25	774742
2021-02-05	6.34	6.52	6.30	6.35	712486
2021-02-08	6.51	6.83	6.45	6.69	847216
2021-02-09	6.68	6.84	6.55	6.78	640169
2021-02-10	6.83	6.90	6.64	6.71	525721
2021-02-11	6.74	6.77	6.54	6.77	491859
2021-02-12	6.74	7.10	6.68	7.08	880477
2021-02-16	7.29	7.49	7.20	7.30	1131471
2021-02-17	7.29	7.44	7.23	7.34	533026
2021-02-18	7.27	7.29	7.06	7.06	496026
2021-02-19	7.12	7.39	7.12	7.37	662550
2021-02-22	7.39	7.69	7.37	7.57	949903
2021-02-23	7.52	7.60	7.14	7.34	869201
2021-02-24	7.40	7.74	7.35	7.50	782401
2021-02-25	7.45	7.47	7.14	7.17	904234
2021-02-26	7.17	7.23	6.98	7.16	741709
2021-03-01	7.29	7.38	7.08	7.13	794667
2021-03-02	7.21	7.56	7.20	7.40	807361
2021-03-03	7.48	7.63	7.31	7.46	1064492
2021-03-04	7.50	7.80	7.13	7.29	1199159
2021-03-05	7.39	7.39	6.93	7.27	882933
2021-03-08	7.40	7.51	7.24	7.34	569316
2021-03-09	7.37	7.46	7.21	7.40	487099
2021-03-10	7.46	7.72	7.40	7.69	559795
2021-03-11	7.80	7.84	7.58	7.78	647496
2021-03-12	7.72	7.84	7.60	7.77	471460
2021-03-15	7.69	7.77	7.52	7.74	484891
2021-03-16	7.74	7.74	7.46	7.56	471441
2021-03-17	7.51	7.66	7.40	7.62	482378
2021-03-18	7.64	7.90	7.42	7.49	742164
2021-03-19	7.46	7.71	7.31	7.57	1426136
2021-03-22	7.61	7.65	7.38	7.52	683776
2021-03-23	7.42	7.46	7.07	7.08	1058808
2021-03-24	7.20	7.50	7.12	7.12	868565
2021-03-25	7.05	7.44	6.89	7.38	648349
2021-03-26	7.54	7.63	7.38	7.50	633118
2021-03-29	7.46	7.46	7.11	7.12	656692
2021-03-30	7.08	7.34	6.98	7.27	803119
2021-03-31	7.24	7.29	7.14	7.14	561272
2021-04-01	7.14	7.33	7.12	7.33	394982
2021-04-05	7.38	7.38	7.24	7.28	343357
2021-04-06	7.23	7.37	7.23	7.28	365786
2021-04-07	7.34	7.43	7.24	7.43	806227
2021-04-08	7.42	7.46	7.27	7.36	798296
2021-04-09	7.37	7.52	7.20	7.52	915472
2021-04-12	7.47	7.47	7.25	7.31	354812
2021-04-13	7.26	7.27	7.05	7.11	825409
2021-04-14	7.16	7.32	7.11	7.20	527667
2021-04-15	7.29	7.37	7.20	7.29	392048
2021-04-16	7.34	7.48	7.25	7.37	597228
2021-04-19	7.34	7.44	7.23	7.29	565401
2021-04-20	7.27	7.31	6.91	6.98	931303
2021-04-21	7.00	7.27	6.81	7.25	663390
2021-04-22	7.26	7.33	7.16	7.21	524139
2021-04-23	7.20	7.28	7.16	7.21	373003
2021-04-26	7.27	7.46	7.24	7.31	705986
2021-04-27	7.42	7.54	7.40	7.52	586430
2021-04-28	7.49	7.80	7.49	7.75	492948
2021-04-29	7.80	8.00	7.74	7.78	444047
2021-04-30	7.77	8.00	7.77	7.80	489855
2021-05-03	7.89	8.38	7.89	8.35	848386
2021-05-04	8.35	8.39	7.87	8.18	900182
2021-05-05	8.28	8.45	8.09	8.17	479412
2021-05-06	8.15	8.22	7.88	8.03	479901
2021-05-07	8.00	8.23	8.00	8.20	493561
2021-05-10	8.32	8.36	8.03	8.03	540099
2021-05-11	7.79	8.05	7.77	7.80	459587
2021-05-12	7.76	7.83	7.40	7.48	774976
2021-05-13	7.46	7.72	7.37	7.59	517833
2021-05-14	7.61	7.66	7.52	7.66	367762
2021-05-17	7.63	7.68	7.49	7.67	351727
2021-05-18	7.69	7.80	7.54	7.69	482791
2021-05-19	7.58	7.85	7.43	7.84	1048799
2021-05-20	7.85	7.86	7.55	7.69	453197
2021-05-21	7.75	7.83	7.70	7.75	317380
2021-05-24	7.80	8.02	7.73	7.96	435700
2021-05-25	7.98	8.06	7.61	7.61	446326
2021-05-26	7.63	7.76	7.57	7.72	313347
2021-05-27	7.78	7.94	7.72	7.89	437187
2021-05-28	7.94	8.10	7.89	7.96	487592
2021-06-01	8.18	8.42	8.03	8.17	633548
2021-06-02	8.31	8.44	8.12	8.23	649019
2021-06-03	8.25	8.25	8.07	8.21	683441
2021-06-04	8.26	8.29	8.06	8.08	346465
2021-06-07	8.14	8.52	8.12	8.50	619847
2021-06-08	8.51	8.51	8.22	8.29	554434
2021-06-09	8.33	8.44	8.25	8.32	377458
2021-06-10	8.46	8.65	8.42	8.54	568587
2021-06-11	8.63	8.98	8.61	8.90	887735
2021-06-14	9.04	9.37	8.94	9.01	946658
2021-06-15	9.18	9.24	8.62	8.94	919124
2021-06-16	9.01	9.17	8.88	9.12	601540
2021-06-17	9.19	9.37	8.66	8.85	654852
2021-06-18	8.66	8.84	8.55	8.67	834017
2021-06-21	8.79	8.96	8.72	8.81	528408
2021-06-22	8.77	9.02	8.66	8.98	748782
2021-06-23	9.00	9.01	8.80	8.87	538851
2021-06-24	8.90	9.13	8.78	9.11	396027
2021-06-25	9.20	9.41	9.06	9.14	1178363
2021-06-28	9.24	9.24	8.69	8.84	714994
2021-06-29	8.95	8.96	8.69	8.71	473471
2021-06-30	8.67	8.82	8.57	8.76	474066
2021-07-01	8.92	8.92	8.66	8.84	617081
2021-07-02	8.87	8.90	8.62	8.75	550657
2021-07-06	8.75	8.82	8.49	8.61	398075
2021-07-07	8.55	8.66	8.29	8.49	644558
2021-07-08	8.34	8.34	8.03	8.17	871904
2021-07-09	8.27	8.48	8.25	8.46	369476
2021-07-12	8.44	8.84	8.31	8.71	1071966
2021-07-13	8.71	8.75	8.43	8.52	1287744
2021-07-14	8.57	8.72	8.43	8.47	824095
2021-07-15	8.41	8.61	8.36	8.47	551470
2021-07-16	8.41	8.42	7.80	7.73	1224501
2021-07-19	7.51	7.53	7.15	7.42	1506044
2021-07-20	7.57	7.69	7.46	7.56	634394
2021-07-21	7.60	7.92	7.58	7.86	553632
2021-07-22	8.01	8.10	7.74	7.78	635948
2021-07-23	7.83	7.83	7.56	7.65	495079
2021-07-26	7.70	7.91	7.63	7.74	549057
2021-07-27	7.64	7.68	7.43	7.61	760301
2021-07-28	8.04	8.04	7.61	7.82	631460
2021-07-29	7.95	8.16	7.82	8.09	704791
2021-07-30	8.01	8.11	7.92	8.04	397411
2021-08-02	8.13	8.37	8.05	8.06	744662
2021-08-03	8.07	8.18	7.84	8.16	418908
2021-08-04	8.12	8.16	7.97	8.01	260238
2021-08-05	8.05	8.29	8.05	8.29	610291
2021-08-06	8.43	8.44	8.21	8.34	360043
2021-08-09	8.29	8.40	8.16	8.25	458299
2021-08-10	8.29	8.72	8.28	8.64	459284
2021-08-11	8.69	8.94	8.58	8.93	640277
2021-08-12	8.94	8.99	8.71	8.97	558603
2021-08-13	8.93	9.09	8.86	8.93	345086
2021-08-16	8.93	9.14	8.83	9.05	454824
2021-08-17	8.93	9.16	8.92	9.03	448475
2021-08-18	9.01	9.24	8.98	9.14	848438
2021-08-19	8.97	8.97	8.47	8.59	1151749
2021-08-20	8.56	8.81	8.47	8.81	708246
2021-08-23	8.93	9.34	8.93	9.30	532859
2021-08-24	9.35	9.75	9.28	9.61	699709
2021-08-25	9.64	9.88	9.58	9.73	542321
2021-08-26	9.74	9.88	9.63	9.67	332109
2021-08-27	9.72	10.20	9.72	10.15	564029
2021-08-30	10.18	10.36	10.01	10.27	800002
2021-08-31	10.25	10.76	10.02	10.67	1702298
2021-09-01	10.79	10.90	10.54	10.87	955311
2021-09-02	10.99	11.22	10.93	11.11	1027136
2021-09-03	11.11	11.35	11.03	11.35	745906
2021-09-07	11.36	11.72	11.20	11.37	968089
2021-09-08	11.55	11.68	11.23	11.29	1012692
2021-09-09	11.28	11.71	11.23	11.67	553007
2021-09-10	11.72	12.30	11.70	12.07	1151621
2021-09-13	12.26	12.29	11.59	11.91	1134031
2021-09-14	12.02	12.21	11.79	11.83	855830
2021-09-15	11.91	12.31	11.82	12.26	838922
2021-09-16	12.26	12.40	11.96	12.03	721654
2021-09-17	11.98	12.08	11.51	11.58	1106359
2021-09-20	11.20	11.32	10.68	10.94	1529679
2021-09-21	11.21	11.28	10.96	11.03	943156
2021-09-22	11.29	11.80	11.17	11.63	1336372
2021-09-23	11.75	11.81	11.51	11.70	699526
2021-09-24	11.57	11.79	11.48	11.69	464121
2021-09-27	11.63	11.93	11.63	11.79	446162
2021-09-28	11.89	12.00	11.40	11.62	711235
2021-09-29	11.68	11.68	11.30	11.48	453968
2021-09-30	11.51	11.59	11.28	11.49	575836
2021-10-01	11.60	11.88	11.50	11.71	553240
2021-10-04	11.61	11.77	10.56	10.57	1157595
2021-10-05	10.72	10.98	10.62	10.92	893554
2021-10-06	10.71	11.23	10.64	11.14	759514
2021-10-07	11.29	11.34	11.10	11.19	470351
2021-10-08	11.22	11.33	10.91	11.02	340630
2021-10-11	10.94	11.21	10.93	10.96	369575
2021-10-12	10.98	11.15	10.91	11.04	521365
2021-10-13	11.06	11.13	10.76	10.90	491866
2021-10-14	11.01	11.05	10.30	10.36	1338030
2021-10-15	10.50	10.54	10.31	10.34	893614
2021-10-18	10.36	10.82	10.22	10.65	827408
2021-10-19	10.74	10.99	10.63	10.68	712626
2021-10-20	10.61	10.73	10.30	10.71	560086
2021-10-21	10.79	10.88	10.42	10.70	620530
2021-10-22	10.76	10.79	10.44	10.68	449503
2021-10-25	10.65	11.03	10.65	11.00	680464
2021-10-26	11.05	11.15	10.72	10.83	547072
2021-10-27	10.27	10.47	9.79	9.87	1953600
2021-10-28	9.98	10.09	9.73	9.94	1044984
2021-10-29	9.94	9.98	9.81	9.95	649674
2021-11-01	9.99	10.37	9.98	10.24	728769
2021-11-02	10.13	10.14	9.64	9.94	1102692
2021-11-03	9.98	10.16	9.87	10.07	596741
2021-11-04	10.21	10.30	9.84	10.01	498939
2021-11-05	10.16	10.22	9.74	9.79	645871
2021-11-08	9.81	10.04	9.72	9.90	577697
2021-11-09	10.01	10.12	9.88	10.03	395634
2021-11-10	9.90	10.01	9.61	9.70	756851
2021-11-11	9.84	9.99	9.73	9.73	460439
2021-11-12	9.72	9.76	9.54	9.73	584991
2021-11-15	9.76	9.76	9.44	9.55	591930
2021-11-16	9.45	9.54	9.04	9.05	1205490
2021-11-17	9.05	9.17	8.92	9.01	714958
2021-11-18	9.09	9.27	9.05	9.12	420893
2021-11-19	9.01	9.17	9.01	9.04	734769
2021-11-22	9.12	9.37	9.06	9.10	598113
2021-11-23	9.09	9.14	8.89	9.04	541204
2021-11-24	9.04	9.24	8.91	9.20	488496
2021-11-26	8.90	9.01	8.75	8.96	440434
2021-11-29	9.07	9.29	8.92	9.22	505017
2021-11-30	9.19	9.19	8.78	8.90	720976
2021-12-01	9.03	9.05	8.32	8.37	1020672
2021-12-02	8.46	8.86	8.43	8.81	890291
2021-12-03	8.84	8.91	8.58	8.77	664586
2021-12-06	8.84	9.08	8.68	9.01	736162
2021-12-07	9.16	9.28	9.10	9.14	770142
2021-12-08	9.25	9.39	9.07	9.20	825990
2021-12-09	9.13	9.28	8.79	9.09	465134
2021-12-10	9.11	9.17	8.90	8.96	445942
2021-12-13	8.94	8.94	8.66	8.66	497999
2021-12-14	8.58	8.75	8.46	8.48	482629
2021-12-15	8.50	8.83	8.46	8.78	796528
2021-12-16	9.00	9.03	8.73	8.78	455102
2021-12-17	8.70	8.92	8.58	8.84	560352
2021-12-20	8.64	8.74	8.46	8.71	395458
2021-12-21	8.75	8.97	8.75	8.87	487398
2021-12-22	8.95	9.04	8.82	9.04	297602
2021-12-23	9.14	9.17	9.01	9.05	768549
2021-12-27	9.06	9.18	8.93	9.18	364322
2021-12-28	9.15	9.24	9.02	9.07	326738
2021-12-29	9.11	9.30	9.01	9.24	398770
2021-12-30	9.30	9.47	9.20	9.21	378567
2021-12-31	9.21	9.44	9.10	9.38	330884
2022-01-03	9.44	9.75	9.44	9.53	731847
2022-01-04	9.61	9.78	9.51	9.62	483534
2022-01-05	9.64	9.79	9.30	9.31	429517
2022-01-06	9.35	9.51	9.19	9.44	410410
2022-01-07	9.47	9.61	9.38	9.38	515245
2022-01-10	9.35	9.44	9.24	9.44	382819
2022-01-11	9.45	9.66	9.39	9.61	463204
2022-01-12	9.70	9.70	9.45	9.58	679146
2022-01-13	9.56	9.70	9.50	9.58	487959
2022-01-14	9.50	9.94	9.46	9.93	577632
2022-01-18	9.88	9.94	9.66	9.70	713103
2022-01-19	9.68	9.86	9.65	9.67	599683
2022-01-20	9.64	9.84	9.54	9.55	529163
2022-01-21	9.47	9.47	8.95	8.98	1235368
2022-01-24	8.80	8.90	8.34	8.87	780389
2022-01-25	8.75	8.98	8.60	8.92	677584
2022-01-26	8.98	9.27	8.94	9.08	461458
2022-01-27	9.17	9.47	9.17	9.32	415027
2022-01-28	9.36	9.82	9.30	9.81	821197
2022-01-31	9.82	9.82	9.51	9.75	741893
2022-02-01	9.75	10.07	9.75	9.85	1044351
2022-02-02	9.87	10.05	9.75	9.92	735794
2022-02-03	9.81	9.90	9.67	9.73	407344
2022-02-04	9.73	9.78	9.48	9.75	657804
2022-02-07	9.76	10.22	9.76	10.13	673495
2022-02-08	10.12	10.27	9.97	9.99	811784
2022-02-09	10.13	10.44	10.09	10.35	811638
2022-02-10	10.23	10.62	10.16	10.42	936751
2022-02-11	10.39	10.78	10.19	10.27	897504
2022-02-14	10.27	10.44	10.21	10.38	521518
2022-02-15	10.49	10.56	10.30	10.35	1007846
2022-02-16	10.33	10.65	10.31	10.59	856519
2022-02-17	10.53	10.69	10.32	10.58	508972
2022-02-18	10.48	10.68	10.22	10.33	776233
2022-02-22	10.18	10.50	9.94	10.41	901110
2022-02-23	10.48	10.89	10.27	10.30	1131269
2022-02-24	9.74	10.13	9.65	10.08	1002117
2022-02-25	10.16	10.37	10.06	10.31	752302
2022-02-28	10.19	10.25	9.84	10.02	1020333
2022-03-01	10.10	10.30	9.97	10.01	842453
2022-03-02	10.08	10.52	9.97	10.51	1099852
2022-03-03	10.64	11.01	10.64	10.72	836976
2022-03-04	10.61	10.63	10.19	10.53	1152520
2022-03-07	10.61	10.91	10.36	10.51	737697
2022-03-08	10.62	11.03	10.62	10.99	989587
2022-03-09	11.28	11.48	10.90	11.21	1604110
2022-03-10	11.52	12.02	11.49	11.91	2054180
2022-03-11	11.94	12.35	11.72	11.84	1423635
2022-03-14	11.88	11.92	11.40	11.56	1109063
2022-03-15	11.57	11.61	11.28	11.48	923911
2022-03-16	11.68	12.08	11.65	11.98	1177294
2022-03-17	12.05	12.24	11.94	12.10	958162
2022-03-18	12.19	12.46	11.97	12.45	1402750
2022-03-21	12.61	13.09	12.61	12.97	1755849
2022-03-22	13.20	13.36	12.40	12.69	1841802
2022-03-23	12.67	12.93	12.62	12.69	648213
2022-03-24	12.69	12.73	12.43	12.69	1120585
2022-03-25	12.70	12.71	12.27	12.63	1158660
2022-03-28	12.80	13.27	12.65	13.12	2167762
2022-03-29	13.05	13.06	12.14	12.82	1532498
2022-03-30	12.81	13.08	12.80	12.94	781819
2022-03-31	12.88	13.06	12.62	12.65	848764
2022-04-01	12.72	12.96	12.57	12.71	933258
2022-04-04	12.80	13.08	12.20	12.57	2069006
2022-04-05	12.55	12.71	11.78	11.88	1700125
2022-04-06	11.67	11.87	11.41	11.42	1643468
2022-04-07	11.39	11.65	11.21	11.31	1411361
2022-04-08	11.25	11.46	11.22	11.25	892631
2022-04-11	11.27	11.29	10.81	11.05	1317680
2022-04-12	11.15	11.34	11.13	11.17	805186
2022-04-13	11.22	11.62	11.22	11.57	792361
2022-04-14	11.71	11.83	11.51	11.35	1188612
2022-04-18	11.33	11.89	11.14	11.82	1361150
2022-04-19	11.83	12.14	11.82	12.06	1255236
2022-04-20	12.13	12.31	11.61	12.05	1893328
2022-04-21	12.17	12.24	11.31	11.41	1352293
2022-04-22	11.41	11.61	11.11	11.19	1060898
2022-04-25	10.88	10.88	9.85	10.08	2168490
2022-04-26	10.09	10.16	9.78	9.79	1516415
2022-04-27	9.79	10.27	9.79	10.16	1226685
2022-04-28	10.27	10.35	9.90	10.27	840744
2022-04-29	10.25	10.39	9.93	9.95	1014129
2022-05-02	9.84	10.30	9.76	10.21	954078
2022-05-03	10.21	10.69	10.21	10.57	603989
2022-05-04	10.70	10.96	10.50	10.88	763286
2022-05-05	10.61	11.04	10.19	10.35	1120175
2022-05-06	10.23	10.31	9.86	10.11	719129
2022-05-09	9.84	9.89	9.28	9.48	1390305
2022-05-10	9.63	9.84	9.44	9.72	699372
2022-05-11	9.80	10.10	9.70	9.71	857740
2022-05-12	9.60	9.65	9.33	9.57	1060409
2022-05-13	9.69	10.13	9.69	9.99	932680
2022-05-16	10.04	10.44	10.02	10.23	905762
2022-05-17	10.51	10.59	10.17	10.24	807806
2022-05-18	10.20	10.25	9.76	9.83	930230
2022-05-19	9.64	10.45	9.64	10.29	1067185
2022-05-20	10.30	10.37	10.07	10.35	952370
2022-05-23	10.48	10.65	10.34	10.53	700623
2022-05-24	10.31	10.50	10.27	10.43	727961
2022-05-25	10.39	10.67	10.19	10.60	813754
2022-05-26	10.56	10.68	10.45	10.58	538251
2022-05-27	10.59	10.68	10.34	10.65	605718
2022-05-31	10.65	10.75	10.39	10.55	653157
2022-06-01	10.68	10.82	10.45	10.74	579948
2022-06-02	10.80	11.02	10.73	10.82	569355
2022-06-03	10.69	10.82	10.59	10.78	358653
2022-06-06	10.82	10.94	10.66	10.73	467757
2022-06-07	10.68	10.86	10.59	10.80	488643
2022-06-08	10.53	10.59	9.79	9.85	1491410
2022-06-09	9.66	9.70	9.35	9.37	1275638
2022-06-10	9.27	9.53	9.24	9.44	912005
2022-06-13	9.24	9.24	8.78	8.78	1427390
2022-06-14	8.94	9.62	8.87	9.42	1367908
2022-06-15	9.42	9.53	9.10	9.24	1206625
2022-06-16	8.88	9.17	8.78	8.90	1270871
2022-06-17	8.92	9.07	8.78	8.87	1054458
2022-06-21	9.07	9.29	8.89	9.21	957145
2022-06-22	8.98	9.11	8.69	8.69	1032798
2022-06-23	8.68	8.82	8.53	8.69	1003018
2022-06-24	8.82	8.92	8.52	8.53	2289002
2022-06-27	8.74	9.36	8.53	9.24	1034855
2022-06-28	9.27	9.37	9.08	9.09	809245
2022-06-29	9.05	9.09	8.80	8.83	917363
2022-06-30	8.68	9.05	8.67	8.98	1035486
2022-07-01	8.92	8.92	8.59	8.79	706409
2022-07-05	8.53	8.55	8.18	8.27	1025468
2022-07-06	8.20	8.25	7.69	7.88	1234497
2022-07-07	8.14	8.46	8.06	8.09	1037386
2022-07-08	8.22	8.23	7.98	8.07	447929
2022-07-11	8.07	8.12	7.93	8.03	633617
2022-07-12	8.05	8.11	7.93	7.97	620802
2022-07-13	7.82	8.01	7.78	7.82	1071438
2022-07-14	7.68	7.77	7.60	7.72	798838
2022-07-15	7.86	8.09	7.75	8.06	753610
2022-07-18	8.23	8.56	8.23	8.41	781090
2022-07-19	8.46	8.72	8.44	8.63	575501
2022-07-20	8.61	8.64	8.39	8.55	930705
2022-07-21	8.75	8.81	8.52	8.69	524174
2022-07-22	8.69	8.72	8.31	8.37	424879
2022-07-25	8.53	8.63	8.45	8.58	386227
2022-07-26	8.58	8.58	8.45	8.50	388902
2022-07-27	8.62	8.79	8.51	8.77	503753
2022-07-28	9.05	9.18	8.69	8.85	794567
2022-07-29	8.85	8.88	8.60	8.70	592028
2022-08-01	8.72	8.75	8.57	8.73	405489
2022-08-02	8.73	8.73	8.48	8.58	374020
2022-08-03	8.66	8.71	8.52	8.56	892350
2022-08-04	8.57	8.58	8.32	8.33	610674
2022-08-05	8.34	8.56	8.32	8.54	397073
2022-08-08	8.61	8.73	8.56	8.61	475380
2022-08-09	8.63	8.70	8.54	8.63	440392
2022-08-10	8.75	8.83	8.61	8.76	477002
2022-08-11	8.89	9.00	8.80	8.82	394839
2022-08-12	8.83	8.89	8.62	8.87	493788
2022-08-15	8.58	8.81	8.47	8.79	477363
2022-08-16	8.82	8.85	8.64	8.72	329464
2022-08-17	8.55	8.60	8.44	8.49	479444
2022-08-18	8.89	9.05	8.83	9.01	1104460
2022-08-19	8.98	8.98	8.53	8.58	992275
2022-08-22	8.53	8.66	8.48	8.58	437763
2022-08-23	8.64	8.68	8.42	8.46	403559
2022-08-24	8.53	8.54	8.39	8.44	453148
2022-08-25	8.46	8.75	8.39	8.74	527729
2022-08-26	8.99	9.00	8.75	8.80	1039632
2022-08-29	8.72	8.73	8.56	8.57	659431
2022-08-30	8.55	8.61	8.06	8.33	1034421
2022-08-31	8.32	8.52	8.24	8.37	579008
2022-09-01	8.33	8.35	8.21	8.23	439510
2022-09-02	8.32	8.35	8.15	8.22	627688
2022-09-06	8.22	8.29	8.00	8.02	633886
2022-09-07	7.98	7.98	7.70	7.76	701190
2022-09-08	7.64	7.86	7.61	7.84	598104
2022-09-09	7.96	8.24	7.95	8.22	479356
2022-09-12	8.32	8.35	8.19	8.29	517115
2022-09-13	8.15	8.25	8.00	8.03	504020
2022-09-14	8.10	8.14	7.96	8.02	339242
2022-09-15	7.97	7.98	7.85	7.89	452228
2022-09-16	7.71	7.71	7.58	7.66	775484
2022-09-19	7.51	7.60	7.36	7.49	654325
2022-09-20	7.47	7.70	7.46	7.66	569371
2022-09-21	7.66	7.66	7.26	7.29	705004
2022-09-22	7.29	7.37	7.11	7.17	925254
2022-09-23	7.01	7.07	6.78	7.01	1845277
2022-09-26	6.93	6.97	6.59	6.67	1229752
2022-09-27	6.76	6.85	6.65	6.79	2047447
2022-09-28	6.75	6.85	6.72	6.84	561224
2022-09-29	6.68	6.68	6.47	6.62	678774
2022-09-30	6.61	6.76	6.60	6.64	533544
2022-10-03	6.62	6.90	6.62	6.83	731632
2022-10-04	6.93	7.09	6.89	7.00	805243
2022-10-05	6.88	7.00	6.77	6.94	717165
2022-10-06	6.96	7.05	6.87	7.04	571255
2022-10-07	6.99	7.00	6.77	6.80	539471
2022-10-10	6.70	6.74	6.49	6.53	1201991
2022-10-11	6.49	6.62	6.35	6.51	701569
2022-10-12	6.51	6.72	6.42	6.68	605315
2022-10-13	6.60	6.86	6.48	6.85	1282594
2022-10-14	6.91	7.15	6.86	7.10	924795
2022-10-17	7.16	7.27	7.10	7.15	891086
2022-10-18	7.26	7.34	7.17	7.21	622919
2022-10-19	7.17	7.21	6.94	7.02	616242
2022-10-20	6.97	7.04	6.84	6.89	693506
2022-10-21	6.94	7.04	6.84	7.03	467343
2022-10-24	7.05	7.13	6.94	7.10	604009
2022-10-25	7.10	7.26	7.00	7.24	534684
2022-10-26	7.26	7.31	7.14	7.14	855609
2022-10-27	7.11	7.16	6.71	6.78	715372
2022-10-28	6.77	6.89	6.54	6.88	1010930
2022-10-31	6.84	7.03	6.80	7.00	817093
2022-11-01	7.11	7.24	6.99	7.20	873691
2022-11-02	7.18	7.46	7.02	7.12	1046081
2022-11-03	7.00	7.20	6.92	6.98	743304
2022-11-04	7.06	7.31	7.06	7.29	1083905
2022-11-07	7.35	7.55	7.34	7.40	900892
2022-11-08	7.41	7.43	7.18	7.31	515523
2022-11-09	7.31	7.31	6.93	6.93	536907
2022-11-10	7.16	7.21	7.08	7.17	828629
2022-11-11	7.29	7.51	7.24	7.43	730249
2022-11-14	7.45	7.60	7.33	7.48	777944
2022-11-15	7.57	7.66	7.49	7.60	831135
2022-11-16	7.51	7.63	7.23	7.29	722875
2022-11-17	7.23	7.25	7.07	7.24	510265
2022-11-18	7.30	7.30	7.10	7.19	504242
2022-11-21	7.14	7.20	7.03	7.20	708592
2022-11-22	7.19	7.31	7.17	7.20	411449
2022-11-23	7.22	7.33	7.22	7.27	466023
2022-11-25	7.26	7.48	7.26	7.40	297619
2022-11-28	7.31	7.31	7.07	7.11	592584
2022-11-29	7.16	7.30	7.06	7.09	567119
2022-11-30	7.14	7.19	7.02	7.15	813921
2022-12-01	7.17	7.23	6.93	7.00	522311
2022-12-02	6.94	7.04	6.86	7.03	379801
2022-12-05	7.05	7.11	6.76	6.82	562512
2022-12-06	6.81	6.88	6.62	6.71	527514
2022-12-07	6.69	6.69	6.49	6.50	465076
2022-12-08	6.56	6.73	6.54	6.68	285244
2022-12-09	6.68	6.74	6.63	6.68	523809
2022-12-12	6.71	6.72	6.61	6.62	337878
2022-12-13	6.75	6.88	6.64	6.70	543620
2022-12-14	6.71	6.73	6.51	6.61	746732
2022-12-15	6.59	6.70	6.55	6.63	483602
2022-12-16	6.57	6.63	6.51	6.56	635913
2022-12-19	6.54	6.59	6.37	6.43	569274
2022-12-20	6.43	6.59	6.40	6.57	374456
2022-12-21	6.65	6.88	6.64	6.80	697117
2022-12-22	6.73	6.74	6.46	6.54	476157
2022-12-23	6.56	6.77	6.54	6.72	432083
2022-12-27	6.74	6.79	6.55	6.74	655621
2022-12-28	6.68	6.77	6.63	6.72	579308
2022-12-29	6.75	6.99	6.73	6.97	635628
2022-12-30	6.88	6.93	6.80	6.88	574473
2023-01-03	6.90	7.04	6.85	6.94	538642
2023-01-04	6.90	6.94	6.64	6.68	499528
2023-01-05	6.65	6.73	6.60	6.63	641064
2023-01-06	6.71	7.03	6.68	7.00	551239
2023-01-09	7.11	7.16	7.03	7.08	558084
2023-01-10	7.12	7.44	7.11	7.42	659724
2023-01-11	7.46	7.54	7.25	7.29	573166
2023-01-12	7.29	7.46	7.27	7.41	535627
2023-01-13	7.10	7.44	7.08	7.26	753474
2023-01-17	7.32	7.43	7.25	7.29	640585
2023-01-18	7.36	7.50	7.24	7.16	477074
2023-01-19	7.16	7.38	7.08	7.34	748889
2023-01-20	7.38	7.47	7.29	7.45	516028
2023-01-23	7.46	7.67	7.42	7.52	712252
2023-01-24	7.49	7.60	7.35	7.45	543601
2023-01-25	7.35	7.37	7.19	7.29	424623
2023-01-26	7.31	7.41	7.14	7.40	675052
2023-01-27	7.40	7.61	7.37	7.61	442799
2023-01-30	7.54	7.63	7.41	7.43	710961
2023-01-31	7.43	7.54	7.43	7.53	792092
2023-02-01	7.54	7.90	7.53	7.83	723504
2023-02-02	7.91	8.02	7.67	7.71	702483
2023-02-03	7.71	7.79	7.58	7.66	447247
2023-02-06	7.60	7.69	7.57	7.61	517653
2023-02-07	7.64	7.81	7.58	7.73	725398
2023-02-08	7.71	7.85	7.36	7.54	1145553
2023-02-09	7.57	7.61	7.34	7.42	918980
2023-02-10	7.40	7.41	7.25	7.36	686576
2023-02-13	7.33	7.37	7.26	7.33	381571
2023-02-14	7.32	7.37	7.18	7.30	763877
2023-02-15	7.25	7.26	7.12	7.19	590666
2023-02-16	7.25	7.46	7.25	7.40	717395
2023-02-17	7.43	7.54	7.40	7.52	540273
2023-02-21	7.52	7.60	7.30	7.30	576057
2023-02-22	7.30	7.37	7.25	7.28	313516
2023-02-23	7.35	7.59	7.35	7.57	505906
2023-02-24	7.54	7.72	7.49	7.68	811762
2023-02-27	7.75	7.99	7.75	7.91	763234
2023-02-28	7.85	7.98	7.77	7.79	555201
2023-03-01	7.83	8.10	7.83	7.94	699400
2023-03-02	7.91	7.93	7.83	7.90	629073
2023-03-03	7.91	7.97	7.83	7.85	597843
2023-03-06	7.85	7.86	7.63	7.65	536965
2023-03-07	7.63	7.67	7.54	7.57	391201
2023-03-08	7.60	7.74	7.52	7.61	567304
2023-03-09	7.61	7.65	7.46	7.47	584326
2023-03-10	7.45	7.48	7.23	7.31	828204
2023-03-13	7.14	7.32	7.03	7.20	891238
2023-03-14	7.35	7.43	7.22	7.29	606738
2023-03-15	7.09	7.26	7.05	7.17	711375
2023-03-16	7.06	7.10	6.79	6.94	773073
2023-03-17	6.90	7.03	6.69	6.74	963589
2023-03-20	6.74	6.83	6.69	6.71	625245
2023-03-21	6.83	7.02	6.83	6.92	419551
2023-03-22	6.90	7.06	6.85	6.86	370038
2023-03-23	6.94	7.03	6.76	6.82	405209
2023-03-24	6.76	6.86	6.68	6.83	434076
2023-03-27	6.86	6.89	6.73	6.85	324303
2023-03-28	6.85	6.92	6.85	6.87	280174
2023-03-29	6.95	7.00	6.85	6.88	301447
2023-03-30	6.97	7.01	6.84	6.88	323481
2023-03-31	6.91	6.99	6.90	6.98	424080
2023-04-03	6.96	6.97	6.75	6.84	523949
2023-04-04	6.94	7.04	6.76	6.80	530746
2023-04-05	6.77	6.83	6.66	6.83	648039
2023-04-06	6.87	6.92	6.75	6.76	603856
2023-04-10	6.81	7.00	6.81	6.95	616235
2023-04-11	6.95	7.16	6.91	7.08	544170
2023-04-12	7.12	7.21	7.10	7.15	335324
2023-04-13	7.22	7.46	7.20	7.41	567320
2023-04-14	7.48	7.55	7.34	7.42	406463
2023-04-17	7.49	7.57	7.43	7.45	447247
2023-04-18	7.47	7.49	7.37	7.46	410700
2023-04-19	7.37	7.49	7.35	7.42	581676
2023-04-20	7.42	7.46	7.21	7.29	571175
2023-04-21	7.29	7.29	7.03	7.05	472830
2023-04-24	6.81	6.98	6.71	6.94	772803
2023-04-25	6.74	6.86	6.59	6.66	1104241
2023-04-26	6.61	6.64	6.48	6.60	822041
2023-04-27	6.62	6.65	6.56	6.60	387830
2023-04-28	6.60	6.73	6.60	6.70	425524
2023-05-01	6.68	6.69	6.40	6.48	697606
2023-05-02	6.43	6.46	6.18	6.26	1569751
2023-05-03	6.27	6.30	6.18	6.22	742308
2023-05-04	6.16	6.16	5.88	5.96	1215428
2023-05-05	5.99	6.25	5.99	6.22	574749
2023-05-08	6.25	6.31	6.19	6.30	524422
2023-05-09	6.26	6.30	6.16	6.25	394656
2023-05-10	6.31	6.32	6.11	6.19	493885
2023-05-11	6.14	6.25	6.13	6.25	454243
2023-05-12	6.30	6.35	6.14	6.18	501844
2023-05-15	6.29	6.35	6.02	6.34	973011
2023-05-16	6.24	6.46	6.20	6.23	673729
2023-05-17	6.34	6.43	6.27	6.42	586545
2023-05-18	6.42	6.44	6.38	6.40	429929
2023-05-19	6.47	6.47	6.31	6.31	404827
2023-05-22	6.34	6.36	6.19	6.28	581159
2023-05-23	6.29	6.42	6.28	6.35	456896
2023-05-24	6.29	6.34	6.21	6.24	510751
2023-05-25	6.19	6.25	6.03	6.05	407099
2023-05-26	6.09	6.14	5.89	5.93	723090
2023-05-30	5.91	6.05	5.88	6.01	676589
2023-05-31	5.91	5.91	5.72	5.73	1051928
2023-06-01	5.77	5.89	5.75	5.87	809905
2023-06-02	5.99	6.22	5.98	6.14	1006371
2023-06-05	6.11	6.28	6.14	6.14	590945
2023-06-06	6.14	6.53	6.12	6.52	810658
2023-06-07	6.58	6.81	6.57	6.79	935963
2023-06-08	6.79	6.84	6.61	6.72	712378
2023-06-09	6.71	6.79	6.64	6.71	620413
2023-06-12	6.68	6.77	6.65	6.76	562587
2023-06-13	6.80	6.92	6.78	6.85	652518
2023-06-14	6.91	7.04	6.88	6.91	739267
2023-06-15	6.90	7.03	6.88	6.99	761354
2023-06-16	7.02	7.03	6.82	6.83	796182
2023-06-20	6.81	6.83	6.70	6.77	698595
2023-06-21	6.73	6.93	6.72	6.83	568159
2023-06-22	6.81	7.00	6.78	6.95	670339
2023-06-23	6.85	7.02	6.83	6.91	1252338
2023-06-26	6.96	6.98	6.82	6.83	755048
2023-06-27	6.79	6.98	6.77	6.94	567935
2023-06-28	6.94	7.12	6.90	7.11	578182
2023-06-29	7.12	7.29	7.12	7.23	666260
2023-06-30	7.28	7.31	7.17	7.17	770664
2023-07-03	7.21	7.46	7.20	7.45	612275
2023-07-05	7.45	7.48	7.29	7.41	614661
2023-07-06	7.29	7.43	7.22	7.42	754328
2023-07-07	7.45	7.58	7.43	7.52	750714
2023-07-10	7.54	7.68	7.42	7.43	617551
2023-07-11	7.51	7.66	7.49	7.54	492844
2023-07-12	7.64	7.66	7.40	7.40	421804
2023-07-13	7.43	7.50	7.37	7.45	529548
2023-07-14	7.46	7.47	7.28	7.28	692895
2023-07-17	7.23	7.41	7.21	7.33	643523
2023-07-18	7.37	7.50	7.36	7.33	509251
2023-07-19	7.31	7.41	7.28	7.33	1118295
2023-07-20	7.37	7.38	7.10	7.10	650505
2023-07-21	7.13	7.16	7.03	7.09	727922
2023-07-24	7.03	7.32	7.01	7.23	753873
2023-07-25	7.26	7.37	7.14	7.16	565729
2023-07-26	7.11	7.17	7.01	7.13	540596
2023-07-27	7.13	7.20	7.03	7.05	470894
2023-07-28	7.35	8.79	7.21	8.60	4440543
2023-07-31	8.48	8.57	8.26	8.29	2011204
2023-08-01	8.32	8.33	8.05	8.24	1196535
2023-08-02	8.20	8.42	8.12	8.35	1200102
2023-08-03	8.35	8.59	8.32	8.46	1506089
2023-08-04	8.49	8.61	8.41	8.47	1069780
2023-08-07	8.48	8.54	8.33	8.50	684771
2023-08-08	8.40	8.49	8.25	8.43	446659
2023-08-09	8.46	8.61	8.39	8.55	555989
2023-08-10	8.64	8.64	8.38	8.39	421091
2023-08-11	8.32	8.38	8.23	8.25	375447
2023-08-14	8.18	8.22	8.10	8.19	352930
2023-08-15	8.09	8.16	8.05	8.08	294467
2023-08-16	8.02	8.15	7.91	7.91	443300
2023-08-17	7.97	8.11	7.97	8.03	343263
2023-08-18	7.95	8.08	7.92	7.97	402509
2023-08-21	7.98	8.02	7.83	7.84	304599
2023-08-22	7.89	7.94	7.66	7.66	515724
2023-08-23	7.63	7.75	7.55	7.71	380301
2023-08-24	7.74	7.77	7.61	7.63	295168
2023-08-25	7.61	7.66	7.49	7.53	344695
2023-08-28	7.58	7.63	7.48	7.53	332348
2023-08-29	7.60	7.76	7.53	7.73	377966
2023-08-30	7.68	7.79	7.67	7.77	271737
2023-08-31	7.75	7.80	7.63	7.65	282875
2023-09-01	7.72	7.77	7.67	7.73	223398
2023-09-05	7.67	7.67	7.38	7.40	400089
2023-09-06	7.43	7.49	7.27	7.29	366156
2023-09-07	7.24	7.32	7.05	7.13	680267
2023-09-08	7.12	7.26	7.11	7.23	281016
2023-09-11	7.27	7.32	7.14	7.15	277079
2023-09-12	7.17	7.21	7.07	7.12	345088
2023-09-13	7.12	7.26	7.11	7.19	335043
2023-09-14	7.20	7.32	7.19	7.26	384369
2023-09-15	7.25	7.28	7.07	7.10	666922
2023-09-18	7.10	7.12	7.02	7.10	337169
2023-09-19	7.14	7.19	7.05	7.05	288718
2023-09-20	6.90	7.03	6.86	6.90	842298
2023-09-21	6.88	6.93	6.84	6.87	315049
2023-09-22	6.85	6.95	6.84	6.91	325405
2023-09-25	6.87	7.01	6.85	6.96	341291
2023-09-26	6.90	7.02	6.90	6.97	347019
2023-09-27	7.02	7.08	6.97	7.02	333512
2023-09-28	7.00	7.16	7.00	7.08	337682
2023-09-29	7.11	7.17	7.06	7.14	385225
2023-10-02	7.15	7.19	7.03	7.04	540879
2023-10-03	6.97	7.03	6.78	6.84	528425
2023-10-04	6.86	6.89	6.71	6.79	378873
2023-10-05	6.78	6.94	6.78	6.91	510467
2023-10-06	6.91	7.00	6.83	6.98	450208
2023-10-09	6.99	7.18	6.97	7.06	530653
2023-10-10	7.08	7.20	7.08	7.11	425877
2023-10-11	7.12	7.21	7.06	7.11	381483
2023-10-12	7.17	7.20	6.96	7.11	448392
2023-10-13	7.17	7.17	7.02	7.13	435286
2023-10-16	7.14	7.16	7.02	7.03	293348
2023-10-17	7.00	7.12	7.00	7.06	291076
2023-10-18	7.01	7.01	6.88	6.82	515303
2023-10-19	6.83	6.84	6.69	6.71	440080
2023-10-20	6.71	6.77	6.67	6.74	416990
2023-10-23	6.74	6.87	6.66	6.79	356255
2023-10-24	6.77	6.87	6.72	6.83	550502
2023-10-25	6.72	6.80	6.68	6.78	405630
2023-10-26	6.79	6.82	6.71	6.79	324245
2023-10-27	6.88	6.91	6.74	6.75	488176
2023-10-30	6.85	6.88	6.68	6.78	474071
2023-10-31	6.75	6.79	6.61	6.70	776491
2023-11-01	6.68	6.68	6.33	6.56	1104130
2023-11-02	6.62	7.02	6.60	7.00	855603
2023-11-03	6.93	7.04	6.86	6.88	596496
2023-11-06	6.88	6.91	6.67	6.74	415338
2023-11-07	6.68	6.68	6.54	6.55	390162
2023-11-08	6.52	6.53	6.39	6.47	335491
2023-11-09	6.49	6.60	6.47	6.48	317585
2023-11-10	6.49	6.51	6.42	6.46	244733
2023-11-13	6.43	6.50	6.39	6.47	196722
2023-11-14	6.63	6.86	6.61	6.85	564686
2023-11-15	6.85	7.17	6.83	7.17	705453
2023-11-16	7.17	7.19	6.94	6.94	334484
2023-11-17	7.01	7.09	7.01	7.03	339419
2023-11-20	7.06	7.10	6.99	7.02	255942
2023-11-21	6.97	7.05	6.96	7.00	287780
2023-11-22	7.00	7.05	6.97	7.00	218406
2023-11-24	7.02	7.23	7.02	7.20	227453
2023-11-27	7.14	7.19	7.06	7.15	310231
2023-11-28	7.16	7.20	7.05	7.09	251034
2023-11-29	7.14	7.23	7.11	7.14	263107
2023-11-30	7.17	7.51	7.15	7.50	578562
2023-12-01	7.47	7.89	7.47	7.87	725550
2023-12-04	7.77	7.91	7.60	7.65	560455
2023-12-05	7.60	7.62	7.33	7.34	368700
2023-12-06	7.33	7.44	7.18	7.23	372261
2023-12-07	7.22	7.24	7.02	7.07	561417
2023-12-08	7.09	7.17	7.01	7.06	401793
2023-12-11	7.05	7.07	6.90	6.94	533791
2023-12-12	6.95	6.95	6.83	6.93	352126
2023-12-13	6.91	7.08	6.80	7.06	434594
2023-12-14	7.18	7.33	7.18	7.23	406700
2023-12-15	7.28	7.59	7.25	7.48	1381942
2023-12-18	7.64	7.77	7.41	7.42	813327
2023-12-19	7.43	7.65	7.43	7.64	564979
2023-12-20	7.60	7.75	7.48	7.48	604681
2023-12-21	7.59	7.73	7.53	7.72	527814
2023-12-22	7.79	7.90	7.77	7.83	643396
2023-12-26	7.83	7.85	7.61	7.83	466914
2023-12-27	7.85	7.88	7.75	7.80	324146
2023-12-28	7.83	7.83	7.69	7.70	269713
2023-12-29	7.70	7.75	7.65	7.72	388627
2024-01-02	7.79	8.09	7.75	7.92	491986
2024-01-03	7.89	8.21	7.83	8.08	733263
2024-01-04	8.21	8.28	8.16	8.25	567950
2024-01-05	8.23	8.52	8.19	8.42	670391
2024-01-08	8.26	8.36	8.06	8.23	584211
2024-01-09	8.17	8.17	7.93	7.97	463813
2024-01-10	7.98	8.18	7.95	8.00	534780
2024-01-11	7.98	8.02	7.86	7.98	360138
2024-01-12	8.12	8.15	7.93	7.97	386139
2024-01-16	8.01	8.18	7.95	8.10	504316
2024-01-17	7.98	8.17	7.87	8.13	566750
2024-01-18	8.22	8.31	8.11	8.19	381551
2024-01-19	8.24	8.26	8.09	8.14	530943
2024-01-22	8.14	8.18	8.02	8.03	511639
2024-01-23	8.06	8.07	7.92	7.95	590329
2024-01-24	8.08	8.28	8.02	8.23	564696
2024-01-25	8.27	8.27	8.00	8.15	521532
2024-01-26	8.21	8.22	7.98	8.07	406837
2024-01-29	8.08	8.19	7.95	7.99	496043
2024-01-30	7.95	8.21	7.93	8.18	406532
2024-01-31	8.15	8.17	7.94	7.95	566661
2024-02-01	8.01	8.06	7.66	7.80	671282
2024-02-02	7.80	7.80	7.62	7.68	410363
2024-02-05	7.65	7.69	7.52	7.63	398018
2024-02-06	7.66	7.88	7.63	7.72	495477
2024-02-07	7.93	8.18	7.75	8.09	977173
2024-02-08	8.07	8.23	7.89	8.16	813981
2024-02-09	8.18	8.26	8.08	8.22	599881
2024-02-12	8.27	8.64	8.25	8.59	639216
2024-02-13	8.46	8.46	8.20	8.26	571250
2024-02-14	8.32	8.33	8.11	8.26	550520
2024-02-15	8.26	8.39	8.24	8.33	354651
2024-02-16	8.38	8.41	8.21	8.27	369888
2024-02-20	8.18	8.24	8.06	8.06	392627
2024-02-21	8.06	8.23	8.02	8.23	392796
2024-02-22	8.21	8.29	8.13	8.26	511343
2024-02-23	8.29	8.44	8.19	8.41	398412
2024-02-26	8.41	8.47	8.26	8.46	451301
2024-02-27	8.46	8.65	8.42	8.55	465220
2024-02-28	8.52	8.73	8.46	8.55	532476
2024-02-29	8.62	8.63	8.38	8.44	292914
2024-03-01	8.46	8.63	8.44	8.52	381777
2024-03-04	8.55	8.55	8.14	8.14	489087
2024-03-05	8.13	8.34	8.13	8.29	435174
2024-03-06	8.33	8.53	8.29	8.50	377851
2024-03-07	8.46	8.66	8.42	8.56	513076
2024-03-08	8.65	8.73	8.41	8.45	714425
2024-03-11	8.43	8.45	8.27	8.33	329472
2024-03-12	8.35	8.55	8.29	8.54	324372
2024-03-13	8.52	8.56	8.37	8.47	352059
2024-03-14	8.46	8.46	8.28	8.29	427894
2024-03-15	8.27	8.38	8.23	8.29	436916
2024-03-18	8.29	8.33	8.19	8.25	306143
2024-03-19	8.23	8.29	8.19	8.21	214139
2024-03-20	8.16	8.36	8.03	8.32	343440
2024-03-21	8.36	8.47	8.36	8.43	320804
2024-03-22	8.41	8.42	8.28	8.28	215182
2024-03-25	8.27	8.34	8.24	8.26	193708
2024-03-26	8.25	8.32	8.23	8.29	254160
2024-03-27	8.30	8.40	8.29	8.38	215554
2024-03-28	8.40	8.49	8.36	8.42	340707
2024-04-01	8.44	8.56	8.41	8.45	282612
2024-04-02	8.41	8.41	8.23	8.29	320557
2024-04-03	8.32	8.62	8.32	8.57	392345
2024-04-04	8.61	8.69	8.44	8.46	298659
2024-04-05	8.46	8.55	8.40	8.47	272336
2024-04-08	8.49	8.54	8.39	8.43	316664
2024-04-09	8.47	8.47	8.21	8.30	276847
2024-04-10	8.20	8.38	8.10	8.29	383153
2024-04-11	8.34	8.53	8.34	8.44	355257
2024-04-12	8.42	8.43	8.16	8.17	220242
2024-04-15	8.25	8.39	8.16	8.21	226875
2024-04-16	8.14	8.17	7.98	8.15	247894
2024-04-17	8.16	8.25	8.03	7.95	246523
2024-04-18	7.98	8.04	7.89	7.92	282419
2024-04-19	7.99	8.12	7.94	8.11	315502
2024-04-22	8.12	8.37	8.12	8.29	342828
2024-04-23	8.30	8.57	8.29	8.55	469949
2024-04-24	8.55	8.56	8.34	8.43	403329
2024-04-25	8.40	8.58	8.36	8.55	452237
2024-04-26	8.55	8.83	8.55	8.74	560028
2024-04-29	8.74	8.88	8.68	8.84	351725
2024-04-30	8.78	8.96	8.75	8.89	489102
2024-05-01	8.89	9.15	8.84	9.11	573182
2024-05-02	9.20	9.24	9.08	9.17	393501
2024-05-03	9.19	9.27	9.07	9.26	291354
2024-05-06	9.27	9.38	9.24	9.27	430806
2024-05-07	9.30	9.41	9.30	9.38	378713
2024-05-08	9.35	9.73	9.30	9.72	489807
2024-05-09	9.76	9.98	9.70	9.96	774117
2024-05-10	9.96	10.25	9.47	9.92	1694501
2024-05-13	9.96	10.03	9.82	9.91	546824
2024-05-14	9.97	10.34	9.77	10.31	778659
2024-05-15	10.35	10.43	10.20	10.40	675779
2024-05-16	10.41	10.73	10.39	10.72	805438
2024-05-17	10.79	10.95	10.68	10.87	631552
2024-05-20	10.87	10.96	10.75	10.76	710759
2024-05-21	10.65	10.87	10.56	10.86	599428
2024-05-22	10.78	10.94	10.68	10.93	637265
2024-05-23	10.97	11.03	10.86	11.02	584681
2024-05-24	11.07	11.34	11.04	11.18	796743
2024-05-28	11.19	11.27	10.90	11.19	776391
2024-05-29	11.13	11.34	11.07	11.26	594071
2024-05-30	11.28	11.63	11.19	11.60	818996
2024-05-31	11.60	11.91	11.52	11.88	896154
2024-06-03	11.96	12.21	11.90	12.02	1028661
2024-06-04	11.85	12.01	11.46	11.58	1096255
2024-06-05	11.66	12.02	11.58	11.95	861405
2024-06-06	11.91	11.93	11.38	11.48	885663
2024-06-07	11.50	11.54	11.31	11.48	803717
2024-06-10	11.40	11.64	11.32	11.63	482644
2024-06-11	11.43	11.50	11.25	11.45	638953
2024-06-12	11.59	11.68	11.45	11.48	587428
2024-06-13	11.40	11.45	11.17	11.44	530260
2024-06-14	11.29	11.53	11.02	11.13	824524
2024-06-17	11.13	11.29	10.92	11.25	537050
2024-06-18	11.28	11.48	11.24	11.48	458296
2024-06-20	11.49	12.17	11.49	12.13	1037701
2024-06-21	12.16	12.62	12.12	12.50	1836501
2024-06-24	12.52	13.04	12.46	12.57	1233844
2024-06-25	12.55	12.82	12.50	12.75	728196
2024-06-26	12.80	12.80	12.38	12.43	836123
2024-06-27	12.42	12.52	12.00	12.23	1075363
2024-06-28	12.29	12.53	12.07	12.19	1433103
2024-07-01	12.28	12.28	11.90	12.11	823957
2024-07-02	12.06	12.43	11.99	12.36	792462
2024-07-03	12.36	12.70	12.36	12.59	334760
2024-07-05	12.54	12.59	11.92	11.97	662422
2024-07-08	11.94	11.96	11.41	11.42	943902
2024-07-09	11.42	11.44	11.26	11.32	582524
2024-07-10	11.37	11.71	11.37	11.63	593817
2024-07-11	11.63	11.76	11.50	11.53	648446
2024-07-12	11.58	11.66	11.20	11.26	884325
2024-07-15	11.28	11.58	11.25	11.31	640340
2024-07-16	11.31	11.51	11.31	11.48	442289
2024-07-17	11.35	11.64	11.34	11.54	694185
2024-07-18	11.57	11.65	10.93	10.91	578546
2024-07-19	10.96	10.96	10.59	10.65	726655
2024-07-22	10.61	11.15	10.51	11.02	586420
2024-07-23	10.95	11.10	10.81	10.97	424880
2024-07-24	10.96	11.00	10.79	10.79	546221
2024-07-25	10.78	10.82	10.42	10.60	779525
2024-07-26	10.41	10.48	10.13	10.46	831617
2024-07-29	10.53	10.80	10.46	10.52	440125
2024-07-30	10.41	10.53	10.30	10.36	483273
2024-07-31	10.74	11.03	10.62	10.99	755310
2024-08-01	11.03	11.09	10.33	10.40	490073
2024-08-02	10.18	10.22	9.82	10.11	695974
2024-08-05	9.50	10.27	9.47	10.12	915289
2024-08-06	10.07	10.45	9.90	10.36	670368
2024-08-07	10.56	10.68	10.18	10.29	511269
2024-08-08	10.33	10.43	10.23	10.39	401434
2024-08-09	10.39	10.43	10.23	10.33	256121
2024-08-12	10.39	10.45	10.27	10.38	279296
2024-08-13	10.42	10.50	10.33	10.45	355331
2024-08-14	10.50	10.53	10.33	10.45	370333
2024-08-15	10.61	10.61	10.36	10.41	366184
2024-08-16	10.41	10.43	10.22	10.27	266152
2024-08-19	10.33	10.56	10.30	10.42	317302
2024-08-20	10.38	10.39	10.25	10.28	309782
2024-08-21	10.37	10.39	10.16	10.19	253002
2024-08-22	10.19	10.24	9.99	10.04	311358
2024-08-23	10.10	10.30	10.08	10.18	306128
2024-08-26	10.25	10.33	10.19	10.22	304292
2024-08-27	10.26	10.36	10.17	10.34	213617
2024-08-28	10.28	10.32	10.16	10.30	366199
2024-08-29	10.36	10.46	10.21	10.37	283124
2024-08-30	10.42	10.55	10.36	10.53	241885
2024-09-03	10.39	10.53	9.87	9.94	703647
2024-09-04	9.90	10.19	9.87	10.02	350782
2024-09-05	10.05	10.10	9.83	9.87	248963
2024-09-06	9.84	9.87	9.62	9.76	450049
2024-09-09	9.80	9.84	9.68	9.70	245995
2024-09-10	9.70	9.70	9.43	9.53	248831
2024-09-11	9.55	9.90	9.52	9.87	299986
2024-09-12	9.94	10.16	9.90	10.04	282190
2024-09-13	10.14	10.17	10.00	10.09	231864
2024-09-16	10.13	10.19	10.02	10.18	237117
2024-09-17	10.25	10.25	10.16	10.22	129318
2024-09-18	10.27	10.53	10.22	10.32	286886
2024-09-19	10.57	10.66	10.45	10.65	388560
2024-09-20	10.48	10.92	10.39	10.71	1067842
2024-09-23	10.70	10.99	10.68	10.91	268489
2024-09-24	11.04	11.44	11.04	11.40	419848
2024-09-25	11.31	11.71	11.31	11.53	405869
2024-09-26	11.68	11.83	11.58	11.74	357279
2024-09-27	11.80	11.84	11.43	11.52	519365
2024-09-30	11.57	11.66	11.42	11.66	336287
2024-10-01	11.40	11.64	11.34	11.45	344147
2024-10-02	11.48	11.74	11.37	11.65	330390
2024-10-03	11.56	11.62	11.41	11.45	209792
2024-10-04	11.34	11.36	10.85	10.89	543390
2024-10-07	10.94	11.17	10.91	11.08	348977
2024-10-08	11.02	11.02	10.76	10.80	323114
2024-10-09	10.73	10.73	10.41	10.62	495589
2024-10-10	10.66	10.96	10.66	10.93	342538
2024-10-11	10.93	10.95	10.80	10.87	241026
2024-10-14	10.76	10.79	10.53	10.61	219499
2024-10-15	10.50	10.51	10.12	10.13	395447
2024-10-16	10.24	10.50	10.13	10.48	348831
2024-10-17	10.50	10.63	10.39	10.62	390691
2024-10-18	10.75	10.78	10.54	10.58	280620
2024-10-21	10.64	10.64	10.36	10.43	300110
2024-10-22	10.44	10.51	10.33	10.42	218700
2024-10-23	10.27	10.32	9.90	9.97	322177
2024-10-24	10.02	10.07	9.85	10.04	246836
2024-10-25	10.16	10.35	10.08	10.13	280487
2024-10-28	10.07	10.16	9.90	9.93	283693
2024-10-29	9.93	9.96	9.81	9.94	272832
2024-10-30	9.82	10.05	9.70	9.80	342839
2024-10-31	9.81	10.15	9.77	10.10	343468
2024-11-01	10.09	10.39	9.90	10.19	461365
2024-11-04	10.27	10.46	10.22	10.29	289524
2024-11-05	10.34	10.55	10.34	10.48	283074
2024-11-06	10.45	10.74	10.37	10.70	576783
2024-11-07	10.87	11.02	10.76	10.79	270548
2024-11-08	10.68	10.72	10.54	10.62	229968
2024-11-11	10.65	10.65	10.45	10.46	262694
2024-11-12	10.39	10.47	10.13	10.38	305599
2024-11-13	10.44	10.68	10.38	10.59	200432
2024-11-14	10.68	11.02	10.68	10.79	321031
2024-11-15	10.87	10.87	10.58	10.68	174435
2024-11-18	10.71	10.87	10.71	10.87	272852
2024-11-19	10.77	10.85	10.70	10.76	223598
2024-11-20	10.72	10.85	10.59	10.71	252795
2024-11-21	10.65	10.65	10.32	10.43	312529
2024-11-22	10.41	10.68	10.41	10.60	187697
2024-11-25	10.61	10.63	10.15	10.18	421844
2024-11-26	10.13	10.15	9.82	9.85	407290
2024-11-27	9.79	9.90	9.67	9.87	324485
2024-11-29	9.90	9.92	9.75	9.79	156119
2024-12-02	9.77	9.87	9.64	9.72	375052
2024-12-03	9.81	9.95	9.73	9.79	317467
2024-12-04	9.89	9.90	9.61	9.79	295260
2024-12-05	9.83	9.98	9.79	9.87	242704
2024-12-06	9.89	9.98	9.66	9.80	247047
2024-12-09	9.91	9.92	9.79	9.81	226115
2024-12-10	9.83	10.04	9.76	9.90	270280
2024-12-11	9.99	9.99	9.69	9.73	260914
2024-12-12	9.66	9.67	9.44	9.56	319634
2024-12-13	9.57	9.62	9.45	9.61	189397
2024-12-16	9.54	9.54	9.35	9.41	247342
2024-12-17	9.27	9.43	9.18	9.37	336272
2024-12-18	9.37	9.55	9.22	9.28	226524
2024-12-19	9.38	9.40	9.15	9.21	178947
2024-12-20	9.12	9.37	9.03	9.19	423663
2024-12-23	9.18	9.58	9.18	9.51	201817
2024-12-24	9.59	9.66	9.52	9.58	189018
2024-12-26	9.58	9.60	9.47	9.57	167688
2024-12-27	9.50	9.59	9.44	9.50	240479
2024-12-30	9.40	9.48	9.34	9.46	199716
2024-12-31	9.40	9.61	9.40	9.53	260276
2025-01-02	9.64	10.02	9.58	10.02	382414
2025-01-03	10.00	10.00	9.59	9.66	289469
2025-01-06	9.71	9.72	9.14	9.15	353357
2025-01-07	9.30	9.43	9.26	9.35	331453
2025-01-08	9.33	9.39	9.19	9.35	339902
2025-01-10	9.37	9.42	9.17	9.27	377139
2025-01-13	9.27	9.41	9.17	9.40	291194
2025-01-14	9.42	9.50	9.34	9.47	322424
2025-01-15	9.58	9.58	9.31	9.46	242621
2025-01-16	9.44	9.47	9.11	9.15	259595
2025-01-17	9.10	9.28	9.10	9.03	282459
2025-01-21	9.03	9.05	8.85	8.93	370137
2025-01-22	8.86	8.97	8.78	8.95	668337
2025-01-23	9.02	9.16	8.92	8.99	363310
2025-01-24	8.95	8.95	8.71	8.76	357934
2025-01-27	8.77	8.94	8.64	8.68	338846
2025-01-28	8.67	8.71	8.50	8.61	282263
2025-01-29	8.66	8.82	8.62	8.80	324980
2025-01-30	8.89	8.92	8.72	8.76	315855
2025-01-31	8.71	8.81	8.56	8.65	343490
2025-02-03	8.59	8.66	8.44	8.48	339084
2025-02-04	8.57	8.89	8.56	8.67	375210
2025-02-05	8.71	8.81	8.39	8.50	627250
2025-02-06	8.45	8.54	7.88	7.95	1336287
2025-02-07	7.91	8.05	7.80	7.82	694686
2025-02-10	7.83	7.91	7.75	7.83	448910
2025-02-11	7.82	7.92	7.74	7.80	437712
2025-02-12	7.71	7.78	7.66	7.71	474084
2025-02-13	7.71	7.88	7.66	7.82	513716
2025-02-14	7.87	7.93	7.71	7.90	459316
2025-02-18	7.94	8.05	7.87	7.87	328367
2025-02-19	7.84	7.85	7.70	7.76	381375
2025-02-20	7.73	7.82	7.69	7.81	378865
2025-02-21	7.85	7.86	7.73	7.77	363036
2025-02-24	7.75	7.76	7.62	7.63	403066
2025-02-25	7.63	7.77	7.48	7.48	388086
2025-02-26	7.53	7.73	7.53	7.64	313777
2025-02-27	7.62	7.81	7.46	7.75	655055
2025-02-28	7.75	7.86	7.52	7.55	438019
2025-03-03	7.61	7.71	7.38	7.40	604081
2025-03-04	7.34	7.37	7.17	7.26	965157
2025-03-05	7.30	7.45	7.26	7.41	540477
2025-03-06	7.41	7.64	7.35	7.60	637686
2025-03-07	7.59	7.75	7.55	7.69	631552
2025-03-10	7.66	7.66	7.48	7.54	482101
2025-03-11	7.54	7.58	7.42	7.54	620417
2025-03-12	7.56	7.83	7.53	7.75	636904
2025-03-13	7.71	7.78	7.53	7.57	375100
2025-03-14	7.60	7.64	7.49	7.63	401324
2025-03-17	7.68	7.76	7.60	7.63	337196
2025-03-18	7.67	7.76	7.57	7.75	314465
2025-03-19	7.78	7.92	7.71	7.88	326952
2025-03-20	7.79	7.94	7.73	7.92	342564
2025-03-21	7.80	7.82	7.51	7.54	958053
2025-03-24	7.56	7.72	7.54	7.60	242879
2025-03-25	7.57	7.68	7.46	7.48	312504
2025-03-26	7.52	7.54	7.42	7.47	216372
2025-03-27	7.43	7.46	7.35	7.44	503748
2025-03-28	7.45	7.48	7.29	7.39	420681
2025-03-31	7.31	7.36	7.17	7.30	506969
2025-04-01	7.31	7.63	7.27	7.62	509226
2025-04-02	7.56	7.67	7.52	7.67	447729
2025-04-03	7.33	7.37	7.05	7.08	905390
2025-04-04	6.74	6.75	6.50	6.64	959887
2025-04-07	6.50	6.85	6.44	6.51	1015419
2025-04-08	6.75	6.75	6.13	6.21	977426
2025-04-09	6.16	6.85	6.02	6.77	942757
2025-04-10	6.64	6.65	6.36	6.42	614650
2025-04-11	6.48	6.72	6.48	6.67	456195
2025-04-14	6.77	6.77	6.59	6.70	433389
2025-04-15	6.69	6.71	6.60	6.62	448331
2025-04-16	6.61	6.71	6.53	6.50	397294
2025-04-17	6.59	6.70	6.57	6.62	455264
2025-04-21	6.54	6.55	6.33	6.36	605283
2025-04-22	6.42	6.46	6.15	6.28	680996
2025-04-23	6.41	6.60	6.41	6.58	617992
2025-04-24	6.60	6.81	6.53	6.80	733835
2025-04-25	6.74	6.91	6.68	6.81	437964
2025-04-28	6.77	6.82	6.74	6.78	425230
2025-04-29	6.74	6.88	6.74	6.83	564009
2025-04-30	6.75	6.95	6.70	6.92	532724
2025-05-01	6.93	7.03	6.88	6.97	423297
2025-05-02	7.14	7.18	7.01	7.10	357069
2025-05-05	7.10	7.11	7.00	7.02	588288
2025-05-06	6.97	7.03	6.82	6.84	529847
2025-05-07	6.91	7.10	6.63	7.05	799444
2025-05-08	7.56	7.83	7.41	7.78	795401
2025-05-09	7.80	7.88	7.56	7.77	570940
2025-05-12	8.22	8.60	8.20	8.40	949000
2025-05-13	8.43	8.79	8.31	8.67	1136150
2025-05-14	8.66	8.98	8.64	8.75	653421
2025-05-15	8.68	8.87	8.61	8.74	443423
2025-05-16	8.80	8.89	8.65	8.80	417498
2025-05-19	8.76	8.94	8.71	8.76	419733
2025-05-20	8.73	8.77	8.55	8.61	433850
2025-05-21	8.55	8.63	8.43	8.44	436968
2025-05-22	8.38	8.40	8.19	8.32	404781
2025-05-23	8.20	8.35	8.20	8.30	284814
2025-05-27	8.38	8.50	8.31	8.45	369183
2025-05-28	8.44	8.44	8.27	8.38	299239
2025-05-29	8.47	8.57	8.38	8.47	327634
2025-05-30	8.45	8.65	8.38	8.57	615272
2025-06-02	8.60	8.62	8.43	8.60	416871
2025-06-03	8.56	8.60	8.41	8.56	307705
2025-06-04	8.58	8.82	8.58	8.66	540531
2025-06-05	8.71	8.91	8.71	8.90	588883
2025-06-06	8.95	9.17	8.83	9.17	614363
2025-06-09	9.20	9.23	8.87	8.90	501129
2025-06-10	8.95	8.95	8.74	8.75	458070
2025-06-11	8.80	9.14	8.76	9.10	706410
2025-06-12	9.04	9.21	8.95	9.19	547502
2025-06-13	9.05	9.31	8.99	9.26	657623
2025-06-16	9.27	9.31	9.13	9.18	421130
2025-06-17	9.10	9.33	9.10	9.24	431840
2025-06-18	9.23	9.60	9.23	9.57	577273
2025-06-20	9.56	9.62	9.19	9.19	869129
2025-06-23	9.14	9.26	9.06	9.09	631745
2025-06-24	9.09	9.18	8.83	9.09	504216
2025-06-25	9.10	9.30	9.07	9.27	446212

Explore More About CMRE

Coins representing dividend payouts and trends

CMRE Dividend History

Discover Costamare 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

CMRE Stock Split History

Discover Costamare 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

CMRE Historical Prices

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

Web Analytics