DRD Historical Prices

Summary

Key Stock Metrics

7.64

(September 11, 2024)

52-Week Low

17.60

(April 16, 2025)

52-Week High

18.05

(July 27, 2020)

All-Time High

13.92

(June 20, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2011-05-23	5.11	5.20	5.02	5.02	166962
2011-05-24	5.07	5.08	4.91	5.02	158730
2011-05-25	5.04	5.18	4.96	5.14	92334
2011-05-26	5.02	5.12	4.97	5.11	103708
2011-05-27	5.13	5.24	5.07	5.18	53638
2011-05-31	5.17	5.18	5.05	5.10	80749
2011-06-01	5.11	5.33	5.10	5.22	149147
2011-06-02	5.21	5.27	5.06	5.16	58860
2011-06-03	5.12	5.14	4.98	5.00	106896
2011-06-06	5.00	5.03	4.77	4.77	133367
2011-06-07	4.82	4.96	4.82	4.88	128398
2011-06-08	4.82	4.85	4.63	4.69	112238
2011-06-09	4.75	4.84	4.72	4.75	41271
2011-06-10	4.75	4.89	4.72	4.87	62977
2011-06-13	4.80	4.87	4.75	4.85	77166
2011-06-14	4.81	4.85	4.72	4.74	98165
2011-06-15	4.69	4.76	4.62	4.67	79945
2011-06-16	4.68	4.70	4.46	4.53	89929
2011-06-17	4.56	4.64	4.46	4.49	116453
2011-06-20	4.48	4.55	4.46	4.51	60321
2011-06-21	4.52	4.73	4.51	4.67	64373
2011-06-22	4.66	4.67	4.51	4.62	64679
2011-06-23	4.50	4.63	4.26	4.35	236026
2011-06-24	4.32	4.63	4.30	4.49	252025
2011-06-27	4.53	4.55	4.50	4.55	110115
2011-06-28	4.59	4.75	4.57	4.72	182185
2011-06-29	4.81	4.89	4.77	4.81	81044
2011-06-30	4.89	4.90	4.79	4.84	96112
2011-07-01	4.88	4.88	4.74	4.79	64533
2011-07-05	4.87	4.99	4.87	4.97	50705
2011-07-06	4.98	4.99	4.90	4.94	69235
2011-07-07	4.99	5.05	4.98	5.01	66462
2011-07-08	5.02	5.03	4.91	4.98	52620
2011-07-11	4.96	4.98	4.91	4.91	30965
2011-07-12	4.91	4.99	4.88	4.95	70269
2011-07-13	4.98	5.10	4.94	5.00	124753
2011-07-14	5.06	5.06	4.85	4.87	102822
2011-07-15	4.90	4.90	4.43	4.53	387891
2011-07-18	4.55	4.66	4.54	4.60	95243
2011-07-19	4.65	4.78	4.59	4.62	101422
2011-07-20	4.70	4.81	4.65	4.72	61219
2011-07-21	4.71	4.83	4.68	4.81	32204
2011-07-22	4.83	4.87	4.77	4.81	40120
2011-07-25	4.82	4.82	4.72	4.74	38094
2011-07-26	4.72	4.81	4.65	4.80	59610
2011-07-27	4.78	4.85	4.75	4.75	72083
2011-07-28	4.75	4.82	4.58	4.64	68109
2011-07-29	4.65	4.68	4.58	4.60	55424
2011-08-01	4.65	4.85	4.62	4.80	120371
2011-08-02	4.81	4.96	4.70	4.87	111521
2011-08-03	4.91	4.95	4.82	4.87	106025
2011-08-04	4.89	4.89	4.32	4.38	225433
2011-08-05	4.38	4.50	4.26	4.35	82059
2011-08-08	4.40	4.48	4.21	4.23	173859
2011-08-09	4.25	4.49	4.21	4.46	157138
2011-08-10	4.50	4.60	4.44	4.49	208044
2011-08-11	4.49	4.59	4.46	4.46	72950
2011-08-12	4.44	4.57	4.44	4.57	107832
2011-08-15	4.54	4.58	4.48	4.58	69011
2011-08-16	4.59	4.75	4.56	4.72	103650
2011-08-17	4.72	4.82	4.61	4.80	166866
2011-08-18	4.85	4.85	4.44	4.51	146311
2011-08-19	4.61	4.70	4.55	4.69	125159
2011-08-22	4.70	4.90	4.70	4.86	238712
2011-08-23	4.83	5.03	4.83	4.95	251761
2011-08-24	4.96	5.05	4.85	4.93	143849
2011-08-25	4.90	5.01	4.90	4.98	151368
2011-08-26	5.01	5.08	4.95	4.98	153978
2011-08-29	5.14	5.26	5.09	5.22	195959
2011-08-30	5.31	5.45	5.30	5.39	249550
2011-08-31	5.40	5.48	5.30	5.38	118306
2011-09-01	5.40	5.50	5.34	5.35	51381
2011-09-02	5.32	5.57	5.30	5.57	229922
2011-09-06	5.57	5.65	5.44	5.63	461452
2011-09-07	5.59	5.59	5.25	5.42	217096
2011-09-08	5.52	5.64	5.42	5.52	92312
2011-09-09	5.49	5.59	5.44	5.47	229784
2011-09-12	5.47	5.50	5.20	5.30	205698
2011-09-13	5.36	5.42	5.15	5.28	153154
2011-09-14	5.38	5.38	5.17	5.28	128836
2011-09-15	5.33	5.35	5.13	5.24	155164
2011-09-16	5.27	5.46	5.23	5.44	216857
2011-09-19	5.46	5.46	5.27	5.39	100076
2011-09-20	5.35	5.58	5.35	5.50	147595
2011-09-21	5.61	5.79	5.54	5.64	239011
2011-09-22	5.44	5.49	5.11	5.15	229971
2011-09-23	5.11	5.15	4.95	5.01	113947
2011-09-26	4.97	5.11	4.90	4.96	130668
2011-09-27	5.25	5.28	5.03	5.09	119539
2011-09-28	5.11	5.26	4.92	4.94	190528
2011-09-29	5.00	5.09	4.90	4.96	87785
2011-09-30	4.95	5.10	4.95	5.08	65439
2011-10-03	5.21	5.34	5.17	5.20	109117
2011-10-04	5.22	5.22	4.93	5.13	237117
2011-10-05	5.14	5.29	5.13	5.29	161458
2011-10-06	5.31	5.31	5.21	5.28	98118
2011-10-07	5.22	5.55	5.19	5.35	169565
2011-10-10	5.41	5.59	5.39	5.56	67431
2011-10-11	5.50	5.57	5.50	5.50	101173
2011-10-12	5.50	5.55	5.29	5.45	63665
2011-10-13	5.45	5.45	5.31	5.41	38776
2011-10-14	5.50	5.55	5.50	5.52	110328
2011-10-17	5.51	5.63	5.51	5.60	102280
2011-10-18	5.60	5.70	5.45	5.64	91522
2011-10-19	5.58	5.64	5.50	5.56	77224
2011-10-20	5.55	5.60	5.44	5.54	76786
2011-10-21	5.62	5.75	5.58	5.71	58288
2011-10-24	5.80	5.97	5.76	5.97	150041
2011-10-25	5.97	6.33	5.97	6.21	173919
2011-10-26	6.21	6.41	6.13	6.36	227103
2011-10-27	6.60	6.77	6.50	6.62	296584
2011-10-28	6.55	6.88	6.55	6.79	297474
2011-10-31	6.70	6.70	6.40	6.49	121984
2011-11-01	5.54	6.40	5.54	6.36	82097
2011-11-02	6.40	6.58	6.40	6.52	57460
2011-11-03	6.61	6.74	6.54	6.72	110793
2011-11-04	6.94	7.03	6.66	6.78	262415
2011-11-07	6.87	7.27	6.86	7.21	250981
2011-11-08	7.00	7.10	6.90	6.96	159976
2011-11-09	6.80	6.90	6.46	6.56	131615
2011-11-10	6.62	6.71	6.25	6.50	103350
2011-11-11	6.50	6.85	6.50	6.76	78187
2011-11-14	6.62	6.81	6.59	6.75	73730
2011-11-15	6.70	6.99	6.66	6.91	56229
2011-11-16	6.72	6.91	6.72	6.76	63926
2011-11-17	6.62	6.77	6.21	6.26	201514
2011-11-18	6.52	6.57	6.25	6.36	186481
2011-11-21	6.34	6.35	6.05	6.17	93892
2011-11-22	6.32	6.44	6.31	6.42	90541
2011-11-23	6.36	6.39	6.30	6.32	54359
2011-11-25	6.30	6.44	6.29	6.43	16173
2011-11-28	6.66	6.66	6.17	6.32	143626
2011-11-29	6.28	6.54	6.27	6.40	53614
2011-11-30	6.65	6.74	6.55	6.71	69487
2011-12-01	6.65	6.75	6.41	6.58	63152
2011-12-02	6.57	6.76	6.27	6.32	88929
2011-12-05	6.56	6.71	6.45	6.51	62313
2011-12-06	6.56	6.69	6.47	6.65	63659
2011-12-07	6.61	6.95	6.61	6.81	104795
2011-12-08	6.83	6.83	6.60	6.65	95147
2011-12-09	6.73	6.80	6.52	6.70	78716
2011-12-12	6.40	6.40	6.13	6.24	147329
2011-12-13	6.44	6.51	6.10	6.23	147707
2011-12-14	6.21	6.38	5.92	6.17	175616
2011-12-15	6.13	6.18	5.89	5.93	101686
2011-12-16	5.95	6.06	5.89	5.93	70306
2011-12-19	5.82	5.85	5.42	5.49	137115
2011-12-20	5.68	5.80	5.63	5.74	68058
2011-12-21	6.01	6.02	5.84	6.00	66326
2011-12-22	5.95	6.07	5.83	5.89	97979
2011-12-23	5.80	5.81	5.41	5.69	60128
2011-12-27	5.57	5.66	5.49	5.63	42350
2011-12-28	5.63	5.63	5.38	5.43	74445
2012-02-02	6.66	6.93	6.66	6.86	92492
2012-02-03	6.87	6.87	6.62	6.62	73731
2012-02-06	6.63	6.70	6.47	6.49	79868
2012-02-07	6.55	6.70	6.51	6.61	59473
2012-02-08	6.69	6.81	6.50	6.63	84863
2012-02-09	6.75	6.83	6.63	6.71	93781
2012-02-10	6.87	7.23	6.85	7.23	243919
2012-02-13	7.33	7.49	7.24	7.47	151719
2012-02-14	7.18	7.24	6.95	7.07	139087
2012-02-15	7.28	7.39	7.17	7.19	104764
2012-02-16	7.08	7.50	7.01	7.41	112537
2012-02-17	7.48	7.55	7.38	7.44	97411
2012-02-21	7.74	7.91	7.66	7.86	131209
2012-02-22	7.84	8.00	7.71	7.98	146624
2012-02-23	7.95	7.99	7.88	7.92	87062
2012-02-24	7.97	8.03	7.80	7.88	74126
2012-02-27	7.85	7.85	7.47	7.66	153621
2012-02-28	7.75	7.80	7.60	7.76	103564
2012-02-29	8.07	8.16	7.65	7.71	173261
2012-03-01	7.94	8.08	7.81	8.01	170389
2012-03-02	7.91	7.91	7.67	7.67	69574
2012-03-05	7.67	7.70	7.55	7.58	78500
2012-03-06	7.32	7.41	7.12	7.23	140799
2012-03-07	7.41	7.53	7.27	7.52	95211
2012-03-08	7.65	7.76	7.53	7.58	133798
2012-03-09	7.55	7.69	7.50	7.58	57549
2012-03-12	7.52	7.71	7.50	7.56	80024
2012-03-13	7.52	7.55	7.44	7.47	73792
2012-03-14	7.23	7.24	7.06	7.08	107106
2012-03-15	7.21	7.21	7.04	7.15	50458
2012-03-16	7.15	7.25	7.09	7.15	91884
2012-03-19	7.15	7.20	7.13	7.16	75592
2012-03-20	7.01	7.19	6.93	7.15	88614
2012-03-21	7.15	7.19	7.08	7.08	26890
2012-03-22	6.80	6.86	6.71	6.80	54232
2012-03-23	6.74	7.31	6.70	7.23	154510
2012-03-26	7.35	7.43	7.28	7.41	77732
2012-03-27	7.39	7.49	7.35	7.36	46725
2012-03-28	7.19	7.19	6.95	7.01	46374
2012-03-29	7.09	7.32	7.07	7.29	36044
2012-03-30	7.33	7.47	7.25	7.46	29330
2012-04-02	7.25	7.43	7.17	7.30	33469
2012-04-03	7.26	7.26	7.02	7.07	29579
2012-04-04	6.88	6.88	6.64	6.78	32222
2012-04-05	6.79	7.03	6.78	6.80	38439
2012-04-09	6.82	6.98	6.57	6.77	26018
2012-04-10	6.79	6.79	6.24	6.55	88030
2012-04-11	6.78	6.80	6.62	6.69	48893
2012-04-12	6.71	7.02	6.71	7.02	48165
2012-04-13	6.94	7.08	6.93	6.96	58011
2012-04-16	6.92	6.92	6.74	6.80	30260
2012-04-17	6.86	6.91	6.65	6.65	71994
2012-04-18	6.65	6.90	6.65	6.87	40123
2012-04-19	6.86	6.90	6.61	6.67	49872
2012-04-20	6.65	6.78	6.63	6.72	25186
2012-04-23	6.46	6.61	6.35	6.54	33689
2012-04-24	6.52	6.55	6.35	6.37	62637
2012-04-25	6.39	6.70	6.39	6.62	58534
2012-04-26	6.66	6.82	6.66	6.82	53189
2012-04-27	6.82	7.00	6.82	6.92	17735
2012-04-30	6.85	6.85	6.71	6.79	13257
2012-05-01	6.79	7.03	6.79	6.91	29906
2012-05-02	6.85	6.90	6.75	6.85	24360
2012-05-03	6.77	6.94	6.75	6.83	47788
2012-05-04	6.84	6.98	6.84	6.88	26343
2012-05-07	6.92	7.05	6.87	6.95	48908
2012-05-08	6.75	6.76	6.51	6.59	76942
2012-05-09	6.41	6.73	6.35	6.58	56208
2012-05-10	6.63	6.74	6.58	6.60	76384
2012-05-11	6.40	6.55	6.32	6.32	37855
2012-05-14	6.26	6.26	5.97	6.00	112010
2012-05-15	6.01	6.12	5.78	5.78	85899
2012-05-16	5.75	5.83	5.60	5.73	70844
2012-05-17	5.81	6.03	5.80	5.89	75088
2012-05-18	6.21	6.29	5.98	6.03	56764
2012-05-21	6.03	6.29	6.03	6.23	45629
2012-05-22	6.20	6.29	6.15	6.25	38311
2012-05-23	6.06	6.42	5.85	6.36	49323
2012-05-24	6.22	6.25	5.99	6.18	53484
2012-05-25	6.13	6.30	6.08	6.24	57687
2012-05-29	6.26	6.37	6.14	6.17	38195
2012-05-30	6.08	6.26	6.02	6.22	43027
2012-05-31	6.20	6.33	6.11	6.31	32673
2012-06-01	6.35	6.60	6.35	6.53	123557
2012-06-04	6.58	6.74	6.52	6.74	40518
2012-06-05	6.71	6.79	6.55	6.70	40368
2012-06-06	6.66	6.77	6.58	6.70	61503
2012-06-07	6.69	6.77	6.43	6.50	40340
2012-06-08	6.41	6.57	6.31	6.57	13704
2012-06-11	6.53	6.60	6.24	6.34	35639
2012-06-12	6.38	6.55	6.28	6.50	58754
2012-06-13	6.44	6.75	6.41	6.44	46118
2012-06-14	6.47	6.53	6.25	6.28	30476
2012-06-15	6.51	6.64	6.46	6.62	108481
2012-06-18	6.60	6.85	6.54	6.75	29058
2012-06-19	6.77	6.80	6.69	6.78	14326
2012-06-20	6.77	6.96	6.51	6.80	48896
2012-06-21	6.77	6.82	6.42	6.51	78861
2012-06-22	6.56	6.60	6.41	6.55	27910
2012-06-25	6.48	6.77	6.48	6.73	24838
2012-06-26	6.68	6.80	6.60	6.73	14090
2012-06-27	6.74	6.74	6.55	6.65	17238
2012-06-28	6.60	6.60	6.17	6.29	39178
2012-06-29	6.55	6.56	6.41	6.55	32745
2012-07-02	6.56	6.56	6.50	6.50	1799
2012-07-03	6.58	6.71	6.55	6.67	25385
2012-07-05	6.57	6.60	6.23	6.49	17161
2012-07-06	6.35	6.35	6.20	6.22	27239
2012-07-09	6.20	6.20	6.06	6.10	22000
2012-07-10	6.12	6.14	5.85	5.85	26449
2012-07-11	5.80	5.80	5.50	5.70	66807
2012-07-12	5.40	5.83	5.40	5.73	53053
2012-07-13	5.80	5.81	5.57	5.72	56745
2012-07-16	5.72	5.95	5.68	5.93	34032
2012-07-17	5.90	6.01	5.72	5.78	33550
2012-07-18	5.71	5.82	5.60	5.81	12367
2012-07-19	5.78	5.82	5.65	5.77	14572
2012-07-20	5.75	5.82	5.73	5.81	4020
2012-07-23	5.73	5.94	5.65	5.90	20976
2012-07-24	5.93	5.93	5.74	5.87	39117
2012-07-25	5.97	6.20	5.90	6.09	16407
2012-07-26	6.09	6.20	5.99	6.15	26967
2012-07-27	6.14	6.15	6.02	6.14	26338
2012-07-30	6.13	6.15	6.08	6.13	16442
2012-07-31	6.13	6.15	6.01	6.03	13444
2012-08-01	5.96	6.15	5.90	5.99	11585
2012-08-02	5.95	6.15	5.90	6.09	16641
2012-08-03	6.13	6.15	6.04	6.04	7341
2012-08-06	6.02	6.15	5.86	5.94	14486
2012-08-07	5.98	6.05	5.91	5.96	17985
2012-08-08	5.93	6.06	5.93	6.05	9529
2012-08-09	6.06	6.15	6.06	6.15	20628
2012-08-10	6.15	6.22	6.08	6.08	25943
2012-08-13	6.12	6.25	6.11	6.23	11636
2012-08-14	6.20	6.25	6.02	6.10	14987
2012-08-15	6.10	6.12	6.06	6.12	7318
2012-08-16	6.11	6.30	6.06	6.22	45027
2012-08-17	6.15	6.28	6.10	6.26	21012
2012-08-20	6.15	6.23	6.10	6.16	23605
2012-08-21	6.11	6.23	6.07	6.17	71955
2012-08-22	6.13	6.44	6.00	6.36	29460
2012-08-23	6.25	6.46	6.23	6.40	64194
2012-08-24	6.29	6.52	6.29	6.46	53729
2012-08-27	6.46	6.46	6.20	6.27	13645
2012-08-28	5.97	6.06	5.75	5.87	71961
2012-08-29	5.89	5.96	5.72	5.85	51533
2012-08-30	5.84	5.90	5.66	5.74	44329
2012-08-31	5.51	5.79	5.35	5.60	106814
2012-09-04	5.64	5.79	5.60	5.71	50730
2012-09-05	5.74	5.74	5.60	5.73	36289
2012-09-06	5.80	6.04	5.73	6.03	43998
2012-09-07	6.08	6.28	5.94	6.13	75178
2012-09-10	6.10	6.28	6.00	6.10	51800
2012-09-11	6.28	6.28	6.00	6.06	38414
2012-09-12	6.03	6.12	5.89	6.05	66643
2012-09-13	6.00	6.38	5.94	6.32	94060
2012-09-14	6.35	6.58	6.34	6.44	43880
2012-09-17	6.43	6.46	6.39	6.41	24714
2012-09-18	6.39	6.54	6.37	6.50	32652
2012-09-19	6.44	6.50	6.40	6.48	27390
2012-09-20	6.36	6.48	6.33	6.46	15202
2012-09-21	6.52	6.54	6.26	6.26	97078
2012-09-24	6.28	6.32	6.07	6.14	43896
2012-09-25	6.22	6.56	6.10	6.40	78074
2012-09-26	6.39	6.70	6.37	6.57	67883
2012-09-27	6.52	6.57	6.35	6.55	85550
2012-09-28	6.52	6.55	6.35	6.35	35838
2012-10-01	6.60	6.75	6.48	6.58	46859
2012-10-02	6.65	6.79	6.63	6.76	46601
2012-10-03	6.80	6.87	6.70	6.80	103675
2012-10-04	6.88	6.91	6.83	6.91	52984
2012-10-05	6.88	6.89	6.56	6.60	30685
2012-10-08	6.50	6.58	6.45	6.51	11575
2012-10-09	6.64	6.67	6.52	6.54	31336
2012-10-10	6.34	6.64	6.34	6.57	42015
2012-10-11	6.64	6.74	6.62	6.67	16476
2012-10-12	6.74	6.78	6.54	6.57	15470
2012-10-15	6.48	6.60	6.32	6.46	22849
2012-10-16	6.64	6.76	6.59	6.76	43896
2012-10-17	6.96	7.04	6.78	7.03	99852
2012-10-18	7.01	7.23	6.93	7.00	100389
2012-10-19	6.99	6.99	6.57	6.86	57774
2012-10-22	6.82	6.94	6.82	6.92	79578
2012-10-23	6.70	6.70	6.45	6.47	44722
2012-10-24	6.51	6.68	6.50	6.52	24077
2012-10-25	6.66	6.71	6.57	6.66	16319
2012-10-26	6.72	6.79	6.58	6.58	26128
2012-10-31	6.86	6.99	6.52	6.70	65831
2012-11-01	6.96	7.09	6.90	7.02	68888
2012-11-02	6.99	6.99	6.74	6.81	30464
2012-11-05	6.75	6.89	6.72	6.89	52336
2012-11-06	7.01	7.27	6.83	7.11	84875
2012-11-07	7.17	7.30	7.01	7.30	44359
2012-11-08	7.30	7.40	7.15	7.33	40035
2012-11-09	7.37	7.46	7.34	7.43	60318
2012-11-12	7.58	7.64	7.45	7.46	64248
2012-11-13	7.45	7.51	7.40	7.44	38829
2012-11-14	7.59	7.65	7.37	7.40	144082
2012-11-15	7.53	7.69	7.35	7.65	119833
2012-11-16	7.65	7.72	7.34	7.68	68635
2012-11-19	7.70	7.80	7.63	7.74	70059
2012-11-20	7.76	7.81	7.70	7.80	38924
2012-11-21	7.79	7.89	7.67	7.80	79272
2012-11-23	7.72	7.74	7.65	7.69	18508
2012-11-26	7.85	7.89	7.71	7.80	67866
2012-11-27	7.86	7.86	7.67	7.68	56900
2012-11-28	7.51	7.71	7.42	7.71	50268
2012-11-29	7.68	7.73	7.58	7.67	22407
2012-11-30	7.60	7.62	7.42	7.50	57605
2012-12-03	7.55	7.61	7.51	7.53	69043
2012-12-04	7.60	7.64	7.48	7.62	109398
2012-12-05	7.54	7.57	7.22	7.22	106928
2012-12-06	7.34	7.46	7.12	7.42	58405
2012-12-07	7.42	7.42	7.27	7.35	45010
2012-12-10	7.41	7.47	7.40	7.42	39668
2012-12-11	7.46	7.57	7.45	7.48	40777
2012-12-12	7.53	7.60	7.43	7.56	32656
2012-12-13	7.54	7.61	7.35	7.54	70506
2012-12-14	7.54	7.57	7.40	7.46	26045
2012-12-17	7.45	7.59	7.45	7.59	98037
2012-12-18	7.54	7.61	7.49	7.60	83134
2012-12-19	7.51	7.62	7.39	7.50	26449
2012-12-20	7.41	7.46	7.10	7.37	38316
2012-12-21	7.32	7.37	7.24	7.25	121474
2012-12-24	7.30	7.38	7.21	7.31	24064
2012-12-26	7.32	7.40	7.32	7.39	20626
2012-12-27	7.39	7.68	7.39	7.68	92338
2012-12-28	7.68	7.69	7.59	7.64	26411
2012-12-31	7.63	8.09	7.60	8.06	143406
2013-01-02	8.13	8.38	8.07	8.30	90300
2013-01-03	8.07	8.25	7.95	7.95	81044
2013-01-04	7.82	7.90	7.70	7.83	42454
2013-01-07	7.92	8.06	7.85	7.99	60494
2013-01-08	8.03	8.06	7.96	8.01	50482
2013-01-09	8.03	8.03	7.82	7.97	32597
2013-01-10	8.02	8.09	7.96	7.97	64233
2013-01-11	8.03	8.03	7.80	8.01	24667
2013-01-14	8.00	8.03	7.96	7.98	59929
2013-01-15	8.00	8.08	7.97	8.07	30739
2013-01-16	7.99	8.06	7.85	8.03	20740
2013-01-17	7.94	8.02	7.75	8.01	36383
2013-01-18	7.96	7.99	7.80	7.94	28072
2013-01-22	7.90	8.10	7.90	8.09	26281
2013-01-23	8.08	8.08	7.88	8.00	41477
2013-01-24	8.00	8.06	7.80	8.00	49861
2013-01-25	8.00	8.21	7.97	8.10	50863
2013-01-28	8.15	8.20	7.73	8.04	67552
2013-01-29	8.05	8.11	7.93	8.09	23296
2013-01-30	8.11	8.25	7.97	8.00	47310
2013-01-31	8.03	8.08	8.00	8.07	32931
2013-02-01	8.11	8.30	8.06	8.24	37739
2013-02-04	8.13	8.25	8.13	8.20	38706
2013-02-05	8.22	8.28	8.02	8.24	53869
2013-02-06	8.18	8.24	8.12	8.19	66679
2013-02-07	8.19	8.36	8.19	8.29	86177
2013-02-08	8.31	8.39	8.28	8.38	31679
2013-02-11	8.32	8.34	8.06	8.14	61184
2013-02-12	8.24	8.27	8.09	8.19	28660
2013-02-13	8.19	8.25	8.06	8.14	24821
2013-02-14	8.12	8.22	8.12	8.17	20436
2013-02-15	8.15	8.18	7.70	7.94	95550
2013-02-19	8.33	8.59	8.08	8.25	1000554
2013-02-20	8.15	8.18	7.81	7.82	374105
2013-02-21	7.72	7.72	7.02	7.17	421741
2013-02-22	7.25	7.39	7.20	7.33	100504
2013-02-25	7.40	7.67	7.38	7.54	204381
2013-02-26	7.60	7.61	7.43	7.54	155014
2013-02-27	7.49	7.55	7.35	7.40	136117
2013-02-28	7.37	7.40	7.15	7.25	113220
2013-03-01	7.21	7.26	7.15	7.20	42640
2013-03-04	7.11	7.19	7.00	7.04	310945
2013-03-05	7.03	7.05	6.90	6.96	175360
2013-03-06	6.92	7.15	6.76	7.12	342259
2013-03-07	7.05	7.14	6.97	7.02	197530
2013-03-08	6.99	7.15	6.99	7.12	132747
2013-03-11	7.12	7.25	7.12	7.15	150999
2013-03-12	7.26	7.46	7.25	7.28	125100
2013-03-13	7.24	7.29	7.14	7.14	82047
2013-03-14	7.14	7.30	7.11	7.27	57806
2013-03-15	7.39	7.48	7.37	7.45	275704
2013-03-18	7.56	7.58	7.46	7.49	79085
2013-03-19	7.50	7.60	7.40	7.54	82801
2013-03-20	7.54	7.59	7.34	7.41	58057
2013-03-21	7.47	7.66	7.47	7.66	112701
2013-03-22	7.64	7.72	7.60	7.68	99151
2013-03-25	7.61	7.61	7.48	7.49	88721
2013-03-26	7.52	7.59	7.36	7.44	63948
2013-03-27	7.55	7.95	7.55	7.75	132614
2013-03-28	7.78	7.86	7.72	7.82	42618
2013-04-01	7.85	7.85	7.69	7.75	58360
2013-04-02	7.70	7.74	7.30	7.42	133996
2013-04-03	7.27	7.28	6.79	6.88	239144
2013-04-04	7.01	7.15	6.99	7.10	120559
2013-04-05	7.40	7.67	7.37	7.45	96975
2013-04-08	7.64	7.66	7.19	7.30	135200
2013-04-09	7.54	7.63	7.28	7.53	116481
2013-04-10	7.54	7.64	7.38	7.51	133930
2013-04-11	7.51	7.58	7.41	7.42	46437
2013-04-12	7.32	7.41	6.96	7.04	90316
2013-04-15	6.59	6.62	6.30	6.33	209810
2013-04-16	6.58	6.75	6.55	6.61	190498
2013-04-17	6.58	6.69	6.30	6.37	149977
2013-04-18	6.38	6.41	6.16	6.28	100515
2013-04-19	6.36	6.45	6.25	6.36	57047
2013-04-22	6.64	6.74	6.55	6.63	115671
2013-04-23	6.63	6.67	6.50	6.57	50673
2013-04-24	6.72	6.84	6.56	6.83	91469
2013-04-25	6.91	7.04	6.81	6.90	116185
2013-04-26	6.93	6.95	6.56	6.65	76480
2013-04-29	6.76	6.81	6.60	6.64	59062
2013-04-30	6.60	6.81	6.39	6.81	97969
2013-05-01	6.65	6.76	6.55	6.71	61690
2013-05-02	6.69	6.75	6.61	6.65	54128
2013-05-03	6.56	6.56	6.33	6.40	67534
2013-05-06	6.37	6.41	6.21	6.30	54935
2013-05-07	6.18	6.23	6.12	6.17	48939
2013-05-08	6.36	6.65	6.35	6.61	63706
2013-05-09	6.58	6.67	6.39	6.45	36026
2013-05-10	6.23	6.33	6.15	6.33	55311
2013-05-13	6.26	6.26	6.06	6.09	213754
2013-05-14	6.10	6.17	6.00	6.07	93613
2013-05-15	6.12	6.22	6.07	6.09	70829
2013-05-16	6.00	6.12	5.96	6.00	53452
2013-05-17	5.97	5.97	5.78	5.82	99939
2013-05-20	5.69	5.90	5.61	5.90	245660
2013-05-21	5.76	5.80	5.67	5.71	80763
2013-05-22	5.69	5.76	5.05	5.48	396115
2013-05-23	5.55	5.64	5.52	5.58	53802
2013-05-24	5.62	5.67	5.48	5.52	58966
2013-05-28	5.49	5.49	5.12	5.12	150919
2013-05-29	5.10	5.28	5.06	5.27	92608
2013-05-30	5.48	5.65	5.48	5.59	124304
2013-05-31	5.79	5.97	5.73	5.87	169822
2013-06-03	5.99	6.20	5.95	6.16	68897
2013-06-04	6.29	6.30	6.13	6.20	81094
2013-06-05	6.21	6.21	5.89	6.01	144070
2013-06-06	5.98	6.27	5.98	6.23	67519
2013-06-07	6.14	6.20	6.00	6.02	43486
2013-06-10	6.09	6.11	5.99	6.08	26024
2013-06-11	5.98	6.00	5.78	5.89	45300
2013-06-12	5.92	6.16	5.90	6.00	80185
2013-06-13	6.22	6.47	6.19	6.45	186075
2013-06-14	6.50	6.50	6.21	6.25	103779
2013-06-17	6.24	6.36	6.10	6.13	101116
2013-06-18	6.05	6.15	5.96	5.96	72164
2013-06-19	5.98	6.01	5.67	5.72	155854
2013-06-20	5.51	5.70	5.45	5.56	115753
2013-06-21	5.60	5.85	5.53	5.77	357771
2013-06-24	5.60	5.67	5.42	5.51	102048
2013-06-25	5.52	5.52	5.27	5.29	63595
2013-06-26	5.08	5.09	4.90	4.92	125944
2013-06-27	5.10	5.21	5.03	5.11	79460
2013-06-28	5.15	5.43	5.13	5.43	85418
2013-07-01	5.71	5.80	5.52	5.59	98383
2013-07-02	5.83	5.86	5.41	5.46	80962
2013-07-03	5.47	5.48	5.19	5.25	103409
2013-07-05	5.21	5.28	5.18	5.27	27257
2013-07-08	5.28	5.28	4.96	4.96	80594
2013-07-09	5.05	5.19	5.05	5.10	23074
2013-07-10	5.11	5.17	5.06	5.10	21986
2013-07-11	5.35	5.42	5.26	5.41	113825
2013-07-12	5.36	5.38	5.24	5.25	20726
2013-07-15	5.30	5.35	5.30	5.32	25011
2013-07-16	5.40	5.52	5.38	5.49	95161
2013-07-17	5.53	5.62	5.46	5.49	77016
2013-07-18	5.56	5.60	5.47	5.53	22287
2013-07-19	5.61	5.75	5.58	5.74	30354
2013-07-22	5.69	6.08	5.69	5.96	55269
2013-07-23	5.96	6.06	5.79	6.05	188545
2013-07-24	6.04	6.05	5.69	5.77	51009
2013-07-25	5.78	5.96	5.78	5.87	53315
2013-07-26	5.82	5.83	5.54	5.80	49998
2013-07-29	5.70	5.86	5.69	5.79	43668
2013-07-30	5.67	5.75	5.45	5.49	59118
2013-07-31	5.45	5.50	5.29	5.42	44630
2013-08-01	5.43	5.43	5.18	5.22	50822
2013-08-02	5.21	5.27	5.15	5.16	43966
2013-08-05	5.16	5.21	5.05	5.08	70289
2013-08-06	4.92	5.12	4.92	4.94	101190
2013-08-07	4.95	5.18	4.95	5.01	64407
2013-08-08	4.89	5.28	4.89	5.21	93756
2013-08-09	5.20	5.41	5.12	5.33	53408
2013-08-12	5.37	5.55	5.35	5.45	73758
2013-08-13	5.44	5.50	5.35	5.45	52093
2013-08-14	5.40	5.60	5.40	5.54	85807
2013-08-15	5.43	6.06	5.40	6.01	123057
2013-08-16	5.87	6.00	5.78	5.92	91387
2013-08-19	5.88	5.92	5.70	5.71	54072
2013-08-20	5.80	5.97	5.78	5.90	61831
2013-08-21	5.72	5.72	5.46	5.47	63701
2013-08-22	5.55	5.69	5.43	5.67	29749
2013-08-23	5.62	5.80	5.43	5.79	85127
2013-08-26	5.81	5.89	5.70	5.81	83053
2013-08-27	6.03	6.18	5.71	5.73	115172
2013-08-28	6.19	6.20	5.82	5.86	119543
2013-08-29	6.00	6.22	5.89	6.16	92312
2013-08-30	6.02	6.15	5.91	5.95	57104
2013-09-03	5.95	6.03	5.84	5.85	77042
2013-09-04	5.80	5.92	5.79	5.89	44060
2013-09-05	5.90	6.47	5.82	6.47	228100
2013-09-06	6.20	6.20	6.04	6.10	74305
2013-09-09	6.14	6.24	6.09	6.13	106586
2013-09-10	6.00	6.00	5.61	5.74	89874
2013-09-11	5.79	6.02	5.71	6.00	45227
2013-09-12	5.75	5.78	5.61	5.63	42527
2013-09-13	5.61	5.74	5.57	5.70	61710
2013-09-16	5.74	5.80	5.61	5.64	29975
2013-09-17	5.79	5.86	5.66	5.75	35205
2013-09-18	5.74	6.45	5.60	6.39	100342
2013-09-19	6.36	6.36	5.78	5.88	170329
2013-09-20	5.86	5.92	5.71	5.71	54909
2013-09-23	5.72	5.76	5.46	5.50	58190
2013-09-24	5.35	5.56	5.23	5.48	80197
2013-09-25	5.61	5.90	5.58	5.71	43032
2013-09-26	5.77	5.77	5.53	5.64	29388
2013-09-27	5.66	5.81	5.66	5.70	20354
2013-09-30	5.67	5.73	5.65	5.72	37875
2013-10-01	5.68	5.72	5.55	5.57	48242
2013-10-02	5.60	5.65	5.50	5.52	72923
2013-10-03	5.58	5.65	5.51	5.54	20606
2013-10-04	5.63	5.66	5.58	5.61	26529
2013-10-07	5.62	5.67	5.62	5.62	46823
2013-10-08	5.68	5.75	5.40	5.48	83712
2013-10-09	5.40	5.59	5.40	5.57	40113
2013-10-10	5.45	5.48	5.34	5.38	40605
2013-10-11	5.44	5.48	5.28	5.29	36951
2013-10-14	5.29	5.41	5.29	5.29	20159
2013-10-15	5.20	5.36	5.16	5.31	25171
2013-10-16	5.22	5.32	5.19	5.28	45672
2013-10-17	5.40	5.51	5.37	5.42	37720
2013-10-18	5.41	5.47	5.36	5.40	20440
2013-10-21	5.35	5.36	5.26	5.33	31383
2013-10-22	5.07	5.31	5.07	5.18	154150
2013-10-23	5.16	5.23	5.08	5.09	109832
2013-10-24	5.20	5.24	5.15	5.19	56073
2013-10-25	5.15	5.30	5.12	5.27	44732
2013-10-28	5.20	5.25	5.10	5.21	31608
2013-10-29	5.16	5.23	5.10	5.13	98058
2013-10-30	5.16	5.18	4.94	5.04	126434
2013-10-31	5.00	5.04	4.91	4.93	41835
2013-11-01	4.91	4.93	4.84	4.85	51363
2013-11-04	4.96	4.98	4.90	4.91	26101
2013-11-05	4.90	4.96	4.82	4.87	40370
2013-11-06	4.83	4.88	4.80	4.86	126004
2013-11-07	4.64	4.72	4.60	4.63	113230
2013-11-08	4.44	4.58	4.38	4.58	148370
2013-11-11	4.54	4.68	4.53	4.68	52046
2013-11-12	4.55	4.90	4.55	4.70	120411
2013-11-13	4.64	4.73	4.63	4.70	54882
2013-11-14	4.71	4.86	4.71	4.81	31159
2013-11-15	4.91	4.94	4.71	4.74	35537
2013-11-18	4.82	4.85	4.70	4.73	35669
2013-11-19	4.71	4.73	4.62	4.62	34218
2013-11-20	4.59	4.60	4.42	4.55	41607
2013-11-21	4.47	4.50	4.39	4.42	65958
2013-11-22	4.39	4.51	4.25	4.30	56988
2013-11-25	4.06	4.17	3.98	4.10	107524
2013-11-26	4.05	4.08	4.00	4.06	43773
2013-11-27	4.04	4.07	4.01	4.06	23547
2013-11-29	3.99	4.24	3.98	4.12	45676
2013-12-02	3.93	3.99	3.87	3.91	94698
2013-12-03	3.62	3.69	3.60	3.60	101304
2013-12-04	3.42	3.49	3.35	3.45	164995
2013-12-05	3.33	3.51	3.33	3.44	60789
2013-12-06	3.36	3.42	3.34	3.39	75933
2013-12-09	3.40	3.48	3.37	3.43	66986
2013-12-10	3.46	3.60	3.41	3.60	165368
2013-12-11	3.53	3.56	3.45	3.45	95071
2013-12-12	3.26	3.29	3.16	3.29	165070
2013-12-13	3.21	3.33	3.21	3.31	142141
2013-12-16	3.30	4.65	3.30	4.23	987145
2013-12-17	3.83	3.92	3.72	3.82	419875
2013-12-18	3.79	4.11	3.73	3.95	309246
2013-12-19	3.72	3.82	3.66	3.72	292846
2013-12-20	3.65	3.70	3.55	3.61	2688400
2013-12-23	3.60	3.70	3.56	3.65	129365
2013-12-24	3.62	3.75	3.55	3.73	31983
2013-12-26	3.76	3.83	3.63	3.65	63006
2013-12-27	3.63	3.96	3.58	3.80	193044
2013-12-30	3.67	3.72	3.61	3.62	187208
2013-12-31	3.69	3.72	3.62	3.69	82713
2014-01-02	3.66	3.78	3.62	3.75	187057
2014-01-03	3.78	3.91	3.76	3.86	78858
2014-01-06	3.95	4.04	3.95	4.00	300290
2014-01-07	3.95	3.97	3.85	3.91	143447
2014-01-08	3.78	3.84	3.75	3.80	80424
2014-01-09	3.78	3.80	3.71	3.72	68938
2014-01-10	3.70	3.81	3.64	3.74	74963
2014-01-13	3.71	3.91	3.69	3.87	121415
2014-01-14	3.87	3.90	3.75	3.77	55862
2014-01-15	3.72	3.80	3.70	3.77	46829
2014-01-16	3.81	3.83	3.74	3.83	89169
2014-01-17	3.80	3.91	3.79	3.87	134041
2014-01-21	3.88	4.03	3.88	4.00	208121
2014-01-22	3.89	3.93	3.84	3.85	106838
2014-01-24	3.90	3.90	3.80	3.89	59374
2014-01-27	3.86	3.89	3.80	3.81	67860
2014-01-28	3.82	3.87	3.80	3.86	102695
2014-01-29	3.87	4.03	3.82	3.99	112318
2014-01-30	3.90	3.91	3.84	3.88	63900
2014-01-31	3.88	3.90	3.83	3.85	50739
2014-02-03	3.86	3.89	3.80	3.80	50553
2014-02-04	3.80	3.93	3.79	3.91	78819
2014-02-05	3.93	3.95	3.82	3.82	53715
2014-02-06	3.85	3.92	3.83	3.86	82111
2014-02-07	3.92	3.98	3.86	3.98	133751
2014-02-10	4.03	4.29	4.03	4.26	270936
2014-02-11	4.28	4.45	4.26	4.36	234107
2014-02-12	4.17	4.25	4.07	4.11	173128
2014-02-13	4.03	4.19	3.96	4.19	224557
2014-02-14	4.24	4.37	4.21	4.30	159294
2014-02-18	4.30	4.30	4.14	4.17	151321
2014-02-19	4.11	4.15	3.93	3.96	155543
2014-02-20	3.92	4.04	3.85	4.02	88228
2014-02-21	3.97	4.07	3.91	4.00	67136
2014-02-24	4.06	4.12	4.02	4.05	82492
2014-02-25	4.01	4.05	3.97	3.97	48085
2014-02-26	3.92	3.92	3.72	3.78	207295
2014-02-27	3.74	3.96	3.73	3.85	67665
2014-02-28	3.75	3.88	3.73	3.76	125549
2014-03-03	3.88	4.01	3.84	3.86	97767
2014-03-04	3.87	3.94	3.87	3.91	46924
2014-03-05	3.94	4.06	3.89	3.96	125858
2014-03-06	4.00	4.10	3.97	4.05	119803
2014-03-07	3.98	4.06	3.95	4.03	53768
2014-03-10	3.97	4.09	3.97	4.03	66626
2014-03-11	4.12	4.21	4.07	4.10	193371
2014-03-12	4.16	4.25	4.14	4.25	146030
2014-03-13	4.25	4.38	4.25	4.36	106734
2014-03-14	4.30	4.41	4.24	4.31	74078
2014-03-17	4.33	4.46	4.26	4.29	200883
2014-03-18	4.16	4.23	4.11	4.12	98231
2014-03-19	3.96	3.96	3.87	3.88	169855
2014-03-20	3.85	4.09	3.85	4.01	220655
2014-03-21	4.07	4.07	3.83	3.95	746377
2014-03-24	3.97	3.97	3.81	3.84	106867
2014-03-25	3.83	3.91	3.83	3.88	53925
2014-03-26	3.88	3.94	3.76	3.79	90284
2014-03-27	3.75	3.85	3.75	3.83	58370
2014-03-28	3.82	3.93	3.82	3.92	79122
2014-03-31	3.82	3.92	3.64	3.73	149097
2014-04-01	3.77	3.83	3.62	3.72	72101
2014-04-02	3.74	3.79	3.73	3.78	109215
2014-04-03	3.68	3.68	3.61	3.67	67337
2014-04-04	3.68	3.68	3.59	3.63	116476
2014-04-07	3.53	3.55	3.45	3.49	109052
2014-04-08	3.44	3.47	3.38	3.47	99158
2014-04-09	3.38	3.48	3.33	3.46	126789
2014-04-10	3.42	3.44	3.35	3.37	106882
2014-04-11	3.28	3.31	3.19	3.26	302707
2014-04-14	3.26	3.30	3.22	3.27	273767
2014-04-15	3.25	3.28	3.20	3.26	105883
2014-04-16	3.25	3.25	3.17	3.19	141726
2014-04-17	3.20	3.24	3.11	3.13	144903
2014-04-21	3.21	3.23	3.01	3.10	87369
2014-04-22	3.18	3.21	3.09	3.21	83791
2014-04-23	3.20	3.37	3.15	3.27	88363
2014-04-24	3.19	3.25	3.16	3.21	207965
2014-04-25	3.22	3.25	3.16	3.24	150533
2014-04-28	3.24	3.24	3.16	3.19	51619
2014-04-29	3.16	3.26	3.12	3.25	87679
2014-04-30	3.18	3.25	3.17	3.22	32157
2014-05-01	3.19	3.19	3.10	3.12	65189
2014-05-02	3.11	3.19	3.10	3.17	43093
2014-05-05	3.19	3.23	3.15	3.20	41550
2014-05-06	3.20	3.28	3.20	3.22	48568
2014-05-07	3.21	3.22	3.11	3.15	126569
2014-05-08	3.18	3.21	3.15	3.16	27947
2014-05-09	3.13	3.13	3.05	3.06	54017
2014-05-12	3.10	3.12	3.05	3.07	55247
2014-05-13	3.09	3.19	3.06	3.06	55684
2014-05-14	3.09	3.10	3.03	3.05	33992
2014-05-15	2.87	2.95	2.73	2.75	239442
2014-05-16	2.75	2.78	2.71	2.77	104712
2014-05-19	2.78	2.82	2.71	2.74	100216
2014-05-20	2.76	2.77	2.70	2.75	65015
2014-05-21	2.77	2.81	2.70	2.81	50780
2014-05-22	2.84	2.84	2.75	2.77	44332
2014-05-23	2.76	2.77	2.75	2.76	21909
2014-05-27	2.60	2.68	2.55	2.61	133148
2014-05-28	2.61	2.62	2.51	2.56	128581
2014-05-29	2.56	2.62	2.53	2.60	55790
2014-05-30	2.60	2.60	2.41	2.49	305672
2014-06-02	2.41	2.49	2.39	2.43	181331
2014-06-03	2.40	2.47	2.40	2.43	58649
2014-06-04	2.42	2.45	2.40	2.40	45118
2014-06-05	2.45	2.55	2.43	2.51	98394
2014-06-06	2.50	2.55	2.44	2.50	100042
2014-06-09	2.50	2.50	2.42	2.46	51727
2014-06-10	2.48	2.54	2.47	2.53	58557
2014-06-11	2.55	2.58	2.53	2.58	111500
2014-06-12	2.57	2.74	2.54	2.72	163482
2014-06-13	2.75	2.87	2.72	2.87	114788
2014-06-16	2.94	3.45	2.94	3.04	376728
2014-06-17	2.95	3.25	2.94	3.17	190474
2014-06-18	3.12	3.43	3.12	3.37	249338
2014-06-19	3.29	3.33	3.23	3.29	318328
2014-06-20	3.19	3.28	3.01	3.14	1122773
2014-06-23	3.10	3.12	3.04	3.07	97723
2014-06-24	3.05	3.11	2.79	2.81	179127
2014-06-25	2.88	2.96	2.85	2.94	103559
2014-06-26	2.87	3.01	2.83	2.98	111317
2014-06-27	2.99	2.99	2.85	2.88	68066
2014-06-30	2.90	3.02	2.82	2.97	97473
2014-07-01	2.87	2.96	2.87	2.90	62013
2014-07-02	2.87	2.96	2.84	2.90	59749
2014-07-03	2.91	2.97	2.89	2.97	60322
2014-07-07	2.89	2.96	2.86	2.90	120323
2014-07-08	2.95	3.17	2.95	3.13	171253
2014-07-09	3.10	3.27	3.05	3.27	118069
2014-07-10	3.10	3.18	3.01	3.03	186160
2014-07-11	3.09	3.23	3.04	3.20	114969
2014-07-14	3.11	3.17	3.06	3.07	90296
2014-07-15	3.11	3.12	2.87	2.88	162803
2014-07-16	2.96	2.98	2.84	2.85	81401
2014-07-17	2.84	2.86	2.53	2.81	298976
2014-07-18	2.77	2.81	2.75	2.78	61434
2014-07-21	2.74	2.83	2.71	2.77	104455
2014-07-22	2.72	2.80	2.62	2.62	123219
2014-07-23	2.65	2.65	2.56	2.58	104469
2014-07-24	2.60	2.60	2.53	2.56	75724
2014-07-25	2.65	2.83	2.63	2.82	131916
2014-07-28	2.83	2.90	2.83	2.90	58527
2014-07-29	2.86	2.93	2.82	2.89	45744
2014-07-30	2.79	2.86	2.71	2.85	105086
2014-07-31	2.79	2.90	2.78	2.86	73133
2014-08-01	2.81	2.89	2.77	2.87	57791
2014-08-04	2.83	2.85	2.80	2.81	42229
2014-08-05	2.78	2.79	2.69	2.76	54148
2014-08-06	2.76	2.82	2.71	2.82	90316
2014-08-07	2.73	2.78	2.71	2.77	27779
2014-08-08	2.74	2.82	2.74	2.77	33259
2014-08-11	2.75	2.84	2.75	2.78	28014
2014-08-12	2.78	2.82	2.76	2.78	29154
2014-08-13	2.78	2.81	2.77	2.77	11864
2014-08-14	2.77	2.79	2.72	2.77	37195
2014-08-15	2.70	2.78	2.66	2.74	27683
2014-08-18	2.67	2.72	2.63	2.70	46082
2014-08-19	2.69	2.69	2.65	2.66	45409
2014-08-20	2.64	2.64	2.57	2.60	54672
2014-08-21	2.58	2.61	2.55	2.57	87509
2014-08-22	2.55	2.59	2.51	2.55	41062
2014-08-25	2.57	2.60	2.50	2.51	99901
2014-08-26	2.59	2.60	2.57	2.58	35703
2014-08-27	2.64	2.65	2.57	2.59	93491
2014-08-28	2.66	2.71	2.61	2.70	106713
2014-08-29	2.70	2.73	2.69	2.72	68548
2014-09-02	2.70	2.70	2.55	2.57	73719
2014-09-03	2.56	2.60	2.51	2.54	74379
2014-09-04	2.63	2.68	2.49	2.55	208133
2014-09-05	2.60	2.60	2.53	2.56	21774
2014-09-08	2.55	2.57	2.48	2.52	79215
2014-09-09	2.54	2.54	2.46	2.47	188538
2014-09-10	2.46	2.60	2.45	2.47	96189
2014-09-11	2.43	2.47	2.37	2.43	116338
2014-09-12	2.40	2.43	2.37	2.38	47975
2014-09-15	2.45	2.97	2.45	2.88	780374
2014-09-16	2.81	2.93	2.70	2.89	357345
2014-09-17	2.82	2.97	2.79	2.88	491959
2014-09-18	2.79	2.94	2.75	2.92	328200
2014-09-19	2.99	3.17	2.94	3.13	2546212
2014-09-22	3.09	3.24	2.97	3.20	332422
2014-09-23	3.20	3.44	3.17	3.36	382771
2014-09-24	3.34	3.40	3.19	3.35	175701
2014-09-25	3.30	3.60	3.23	3.57	456209
2014-09-26	3.58	3.65	3.42	3.58	345984
2014-09-29	3.58	3.64	3.48	3.58	137030
2014-09-30	3.43	3.50	3.32	3.40	135068
2014-10-01	3.38	3.48	3.30	3.43	115477
2014-10-02	3.42	3.42	3.31	3.34	62934
2014-10-03	3.24	3.25	2.98	3.03	170199
2014-10-06	2.98	3.11	2.92	3.05	128109
2014-10-07	3.12	3.24	2.97	3.01	122750
2014-10-08	3.02	3.29	2.80	3.25	159137
2014-10-09	3.24	3.27	3.05	3.12	69250
2014-10-10	3.13	3.33	3.05	3.15	69342
2014-10-13	3.17	3.32	3.09	3.19	55562
2014-10-14	3.08	3.28	3.05	3.21	141644
2014-10-15	3.25	3.29	3.06	3.12	88432
2014-10-16	3.03	3.17	2.98	3.00	49643
2014-10-17	2.88	3.00	2.80	2.91	102812
2014-10-20	2.87	2.90	2.81	2.81	54968
2014-10-21	2.87	2.87	2.68	2.70	87176
2014-10-22	2.77	2.78	2.45	2.49	111206
2014-10-23	2.62	3.04	2.50	2.88	328636
2014-10-24	3.01	3.13	2.88	2.95	84913
2014-10-27	3.02	3.18	2.87	3.15	114625
2014-10-28	3.12	3.35	3.12	3.23	83105
2014-10-29	3.12	3.25	2.86	2.93	74989
2014-10-30	2.85	2.97	2.78	2.91	96481
2014-10-31	2.80	2.84	2.65	2.72	98135
2014-11-03	2.73	2.90	2.54	2.76	119602
2014-11-04	2.68	2.78	2.52	2.52	81439
2014-11-05	2.51	2.53	2.32	2.40	169911
2014-11-06	2.42	2.58	2.28	2.31	236240
2014-11-07	2.43	2.58	2.30	2.50	151792
2014-11-10	2.49	2.53	2.25	2.28	139313
2014-11-11	2.30	2.45	2.25	2.37	174824
2014-11-12	2.39	2.41	2.19	2.23	129725
2014-11-13	2.25	2.28	2.22	2.28	9482
2014-11-14	2.22	2.35	2.16	2.31	191515
2014-11-17	2.25	2.37	2.19	2.30	131482
2014-11-18	2.33	2.48	2.27	2.36	191290
2014-11-19	2.38	2.54	2.26	2.27	154798
2014-11-20	2.32	2.51	2.32	2.36	184244
2014-11-21	2.43	2.56	2.42	2.49	121968
2014-11-24	2.46	2.50	2.36	2.37	64867
2014-11-25	2.35	2.47	2.29	2.42	54593
2014-11-26	2.34	2.42	2.23	2.26	98215
2014-11-28	2.23	2.26	2.10	2.10	111882
2014-12-01	2.09	2.18	2.04	2.16	155955
2014-12-02	2.12	2.12	1.90	1.91	199991
2014-12-03	2.06	2.08	1.94	2.03	128992
2014-12-04	2.01	2.07	1.90	1.92	141261
2014-12-05	1.97	1.98	1.80	1.83	142669
2014-12-08	1.94	1.95	1.73	1.91	187893
2014-12-09	1.91	2.01	1.88	1.92	149069
2014-12-10	2.00	2.00	1.86	1.92	226851
2014-12-11	1.95	1.95	1.76	1.81	400992
2014-12-12	1.88	1.89	1.75	1.82	218305
2014-12-15	1.82	1.84	1.67	1.70	319938
2014-12-16	1.81	1.86	1.35	1.67	388209
2014-12-17	1.66	1.73	1.49	1.68	162512
2014-12-18	1.73	1.83	1.73	1.76	246139
2014-12-19	1.78	1.82	1.64	1.64	5305908
2014-12-22	1.80	1.80	1.59	1.62	311311
2014-12-23	1.61	1.61	1.38	1.42	246460
2014-12-24	1.51	1.54	1.45	1.45	121222
2014-12-26	1.55	1.59	1.46	1.54	167625
2014-12-29	1.58	1.59	1.49	1.53	106837
2014-12-30	1.56	1.62	1.56	1.60	100044
2014-12-31	1.58	1.60	1.54	1.54	99803
2015-01-02	1.55	1.64	1.51	1.64	56892
2015-01-05	1.68	1.80	1.61	1.75	219355
2015-01-06	1.80	1.94	1.61	1.81	224879
2015-01-07	1.80	1.98	1.75	1.76	92309
2015-01-08	1.75	1.84	1.75	1.77	164542
2015-01-09	1.80	1.89	1.79	1.86	107595
2015-01-12	1.90	1.96	1.86	1.89	133137
2015-01-13	1.91	2.02	1.91	1.96	150002
2015-01-14	1.90	1.96	1.82	1.90	188327
2015-01-15	2.23	2.51	2.22	2.27	481056
2015-01-16	2.30	2.40	2.30	2.33	181112
2015-01-20	2.60	2.85	2.54	2.67	383708
2015-01-21	2.86	2.88	2.65	2.73	247926
2015-01-22	2.81	2.81	2.69	2.70	130205
2015-01-23	2.65	2.65	2.50	2.51	105998
2015-01-26	2.50	2.51	2.34	2.42	118569
2015-01-27	2.38	2.47	2.32	2.43	67922
2015-01-28	2.41	2.44	2.30	2.34	57301
2015-01-29	2.22	2.29	2.14	2.19	88208
2015-01-30	2.25	2.33	2.19	2.32	81987
2015-02-02	2.29	2.41	2.24	2.31	93369
2015-02-03	2.44	2.48	2.24	2.35	124376
2015-02-04	2.40	2.40	2.25	2.26	37708
2015-02-05	2.35	2.45	2.25	2.39	83494
2015-02-06	2.29	2.35	2.22	2.23	67416
2015-02-09	2.25	2.33	2.23	2.31	21221
2015-02-10	2.23	2.23	2.18	2.19	32971
2015-02-11	2.25	2.28	2.15	2.26	54135
2015-02-12	2.29	2.33	2.16	2.17	34513
2015-02-13	2.30	2.36	2.16	2.27	96473
2015-02-17	2.16	2.17	2.11	2.12	42561
2015-02-18	2.16	2.21	2.08	2.16	63612
2015-02-19	2.15	2.19	2.05	2.10	89793
2015-02-20	2.06	2.07	2.00	2.01	145771
2015-02-23	1.98	2.09	1.95	1.96	58656
2015-02-24	1.99	2.00	1.91	1.95	38013
2015-02-25	1.98	2.03	1.96	1.96	41854
2015-02-26	1.97	2.03	1.97	1.97	17571
2015-02-27	1.99	2.06	1.99	2.00	58704
2015-03-02	2.10	2.10	1.91	1.91	81557
2015-03-03	1.96	1.96	1.90	1.91	48711
2015-03-04	1.91	1.94	1.85	1.86	88244
2015-03-05	1.82	1.88	1.81	1.82	50775
2015-03-06	1.82	1.83	1.72	1.77	135308
2015-03-09	1.75	1.77	1.61	1.64	120333
2015-03-10	1.62	1.65	1.51	1.55	202165
2015-03-11	1.55	1.66	1.47	1.62	154549
2015-03-12	1.70	1.70	1.53	1.57	119715
2015-03-13	1.61	1.65	1.51	1.59	118797
2015-03-16	1.60	1.66	1.60	1.60	113774
2015-03-17	1.60	1.60	1.48	1.52	181544
2015-03-18	1.56	1.66	1.47	1.62	206289
2015-03-19	1.72	1.72	1.59	1.60	110038
2015-03-20	1.69	1.78	1.58	1.58	1516454
2015-03-23	1.71	1.77	1.70	1.70	82680
2015-03-24	1.75	1.76	1.69	1.74	55140
2015-03-25	1.76	1.76	1.70	1.71	39047
2015-03-26	1.83	1.89	1.69	1.70	56217
2015-03-27	1.72	1.77	1.71	1.72	45642
2015-03-30	1.68	1.68	1.66	1.66	57354
2015-03-31	1.70	1.73	1.60	1.73	223656
2015-04-01	1.71	1.80	1.69	1.78	120021
2015-04-02	1.78	1.82	1.75	1.75	34657
2015-04-06	1.77	1.89	1.77	1.87	54267
2015-04-07	1.90	1.93	1.86	1.86	32142
2015-04-08	1.86	1.87	1.81	1.83	19719
2015-04-09	1.85	1.87	1.77	1.78	17644
2015-04-10	1.90	1.96	1.87	1.92	91906
2015-04-13	1.92	1.92	1.77	1.80	50027
2015-04-14	1.85	1.88	1.82	1.83	80125
2015-04-15	1.98	2.03	1.91	1.99	145946
2015-04-16	1.99	2.06	1.89	1.90	42332
2015-04-17	2.01	2.06	1.91	1.91	77888
2015-04-20	1.95	1.98	1.82	1.85	47268
2015-04-21	1.90	1.96	1.90	1.94	26402
2015-04-22	2.00	2.00	1.85	1.85	38153
2015-04-23	1.94	1.95	1.82	1.87	32736
2015-04-24	1.87	1.87	1.80	1.83	63245
2015-04-27	1.83	1.83	1.76	1.78	92177
2015-04-28	1.78	1.85	1.78	1.81	81439
2015-04-29	1.80	1.85	1.76	1.85	155456
2015-04-30	1.80	1.80	1.75	1.76	51421
2015-05-01	1.75	1.75	1.71	1.72	25509
2015-05-04	1.75	1.78	1.73	1.73	25763
2015-05-05	1.77	1.82	1.76	1.76	58582
2015-05-06	1.80	1.80	1.76	1.78	119777
2015-05-07	1.73	1.77	1.72	1.77	108483
2015-05-08	1.77	1.86	1.75	1.86	225332
2015-05-11	1.76	1.83	1.74	1.80	92768
2015-05-12	1.78	1.84	1.77	1.82	23366
2015-05-13	1.91	1.92	1.85	1.88	116416
2015-05-14	1.88	1.93	1.88	1.88	74869
2015-05-15	1.88	1.95	1.88	1.93	34825
2015-05-18	1.98	1.98	1.90	1.90	65935
2015-05-19	1.89	1.90	1.82	1.83	39754
2015-05-20	1.83	1.83	1.76	1.79	25833
2015-05-21	1.79	1.79	1.73	1.73	37054
2015-05-22	1.77	1.79	1.74	1.75	20742
2015-05-26	1.75	1.77	1.72	1.73	35974
2015-05-27	1.71	1.75	1.70	1.72	30887
2015-05-28	1.69	1.76	1.68	1.75	45584
2015-05-29	1.78	1.78	1.72	1.75	26772
2015-06-01	1.78	1.83	1.76	1.80	24585
2015-06-02	1.77	1.78	1.63	1.67	48373
2015-06-03	1.68	1.76	1.68	1.71	47062
2015-06-04	1.67	1.67	1.63	1.66	20565
2015-06-05	1.65	1.68	1.61	1.61	61997
2015-06-08	1.65	1.73	1.65	1.73	20070
2015-06-09	1.72	1.76	1.71	1.73	18875
2015-06-10	1.75	1.78	1.68	1.69	38702
2015-06-11	1.68	1.69	1.62	1.63	24783
2015-06-12	1.66	1.67	1.60	1.60	34076
2015-06-15	1.64	1.66	1.60	1.60	41268
2015-06-16	1.60	1.64	1.55	1.60	45531
2015-06-17	1.68	1.70	1.59	1.68	60264
2015-06-18	1.75	1.79	1.69	1.75	92164
2015-06-19	1.80	1.91	1.78	1.91	497530
2015-06-22	1.84	1.93	1.84	1.88	48851
2015-06-23	1.84	1.87	1.81	1.87	33152
2015-06-24	1.83	1.90	1.80	1.89	19998
2015-06-25	1.89	1.90	1.82	1.90	25908
2015-06-26	1.88	1.89	1.82	1.82	42466
2015-06-29	1.82	1.88	1.79	1.83	19199
2015-06-30	1.80	1.86	1.80	1.85	10961
2015-07-01	1.87	1.87	1.78	1.79	36228
2015-07-02	1.82	1.82	1.74	1.78	47151
2015-07-06	1.78	1.80	1.74	1.80	7632
2015-07-07	1.77	1.79	1.70	1.76	63392
2015-07-08	1.74	1.78	1.72	1.77	37047
2015-07-09	1.80	1.80	1.62	1.69	78824
2015-07-10	1.65	1.70	1.62	1.65	25692
2015-07-13	1.71	1.72	1.65	1.70	26526
2015-07-14	1.73	1.73	1.70	1.71	10668
2015-07-15	1.72	1.72	1.66	1.69	12373
2015-07-16	1.68	1.68	1.65	1.65	19800
2015-07-17	1.69	1.72	1.61	1.62	54011
2015-07-20	1.56	1.61	1.45	1.45	181488
2015-07-21	1.51	1.53	1.46	1.47	80967
2015-07-22	1.41	1.48	1.36	1.37	75485
2015-07-23	1.43	1.44	1.29	1.29	97073
2015-07-24	1.28	1.36	1.23	1.33	92572
2015-07-27	1.29	1.31	1.24	1.25	74777
2015-07-28	1.22	1.26	1.22	1.24	30812
2015-07-29	1.22	1.30	1.21	1.25	29369
2015-07-30	1.20	1.25	1.15	1.20	51228
2015-07-31	1.24	1.28	1.21	1.27	62234
2015-08-03	1.23	1.23	1.13	1.15	98786
2015-08-04	1.20	1.24	1.15	1.15	91987
2015-08-05	1.16	1.20	1.10	1.11	94849
2015-08-06	1.11	1.17	1.10	1.13	58308
2015-08-07	1.13	1.16	1.11	1.12	65265
2015-08-10	1.11	1.18	1.10	1.15	84532
2015-08-11	1.20	1.28	1.17	1.25	143584
2015-08-12	1.29	1.35	1.24	1.24	305902
2015-08-13	1.22	1.24	1.12	1.13	138642
2015-08-14	1.16	1.19	1.12	1.13	83160
2015-08-17	1.15	1.20	1.14	1.17	129393
2015-08-18	1.21	1.22	1.17	1.17	165603
2015-08-19	1.23	1.25	1.17	1.20	217254
2015-08-20	1.27	1.36	1.26	1.27	306575
2015-08-21	1.39	1.40	1.30	1.33	172037
2015-08-24	1.39	1.41	1.17	1.20	223923
2015-08-25	1.28	1.29	1.21	1.21	54206
2015-08-26	1.20	1.23	1.14	1.14	96124
2015-08-27	1.16	1.24	1.14	1.16	79392
2015-08-28	1.21	1.31	1.19	1.30	129255
2015-08-31	1.30	1.30	1.20	1.22	96652
2015-09-01	1.45	1.52	1.42	1.44	223733
2015-09-02	1.54	1.59	1.46	1.47	104459
2015-09-03	1.53	1.53	1.44	1.44	65501
2015-09-04	1.50	1.54	1.45	1.48	86539
2015-09-08	1.58	1.63	1.57	1.58	112119
2015-09-09	1.62	1.64	1.47	1.48	149950
2015-09-10	1.57	1.59	1.33	1.41	208838
2015-09-11	1.49	1.51	1.40	1.40	164338
2015-09-14	1.48	1.49	1.30	1.35	331870
2015-09-15	1.37	1.41	1.32	1.32	118832
2015-09-16	1.40	1.43	1.32	1.32	204584
2015-09-17	1.38	1.41	1.31	1.39	174972
2015-09-18	1.48	1.67	1.37	1.37	5875452
2015-09-21	1.38	1.41	1.24	1.25	342843
2015-09-22	1.27	1.30	1.23	1.27	107015
2015-09-23	1.36	1.36	1.21	1.23	145385
2015-09-24	1.25	1.30	1.22	1.27	120713
2015-09-25	1.36	1.40	1.32	1.35	115503
2015-09-28	1.39	1.41	1.26	1.31	131861
2015-09-29	1.37	1.47	1.34	1.34	107369
2015-09-30	1.41	1.49	1.35	1.49	108732
2015-10-01	1.50	1.53	1.40	1.41	47400
2015-10-02	1.50	1.57	1.47	1.47	58525
2015-10-05	1.58	1.70	1.55	1.56	133603
2015-10-06	1.76	1.77	1.61	1.65	129516
2015-10-07	1.58	1.62	1.55	1.61	49227
2015-10-08	1.59	1.67	1.59	1.63	39268
2015-10-09	1.68	1.72	1.56	1.64	67983
2015-10-12	1.77	1.81	1.67	1.70	118299
2015-10-13	1.70	1.74	1.70	1.72	21316
2015-10-14	1.77	1.82	1.75	1.81	35729
2015-10-15	1.81	1.85	1.75	1.84	95307
2015-10-16	1.80	1.80	1.71	1.72	72449
2015-10-19	1.71	1.73	1.67	1.68	62156
2015-10-20	1.72	1.77	1.71	1.72	35628
2015-10-21	1.73	1.73	1.66	1.66	32547
2015-10-22	1.59	1.65	1.56	1.64	67120
2015-10-23	1.66	1.69	1.63	1.69	35217
2015-10-26	1.64	1.67	1.60	1.61	99702
2015-10-27	1.58	1.67	1.58	1.60	34487
2015-10-28	1.65	1.72	1.57	1.60	140432
2015-10-29	1.61	1.61	1.50	1.50	70426
2015-10-30	1.56	1.60	1.51	1.54	36548
2015-11-02	1.55	1.61	1.52	1.55	35316
2015-11-03	1.56	1.59	1.54	1.56	47169
2015-11-04	1.62	1.64	1.55	1.55	40627
2015-11-05	1.60	1.61	1.52	1.53	87768
2015-11-06	1.53	1.57	1.52	1.52	39517
2015-11-09	1.57	1.58	1.54	1.57	46296
2015-11-10	1.60	1.67	1.60	1.66	81885
2015-11-11	1.68	1.72	1.65	1.66	24723
2015-11-12	1.58	1.60	1.53	1.54	35965
2015-11-13	1.56	1.63	1.54	1.58	21640
2015-11-16	1.57	1.61	1.53	1.54	137729
2015-11-17	1.53	1.58	1.48	1.49	66154
2015-11-18	1.46	1.52	1.45	1.50	12381
2015-11-19	1.56	1.65	1.55	1.62	78077
2015-11-20	1.65	1.65	1.56	1.56	19271
2015-11-23	1.58	1.61	1.58	1.59	37906
2015-11-24	1.65	1.71	1.63	1.66	133912
2015-11-25	1.67	1.67	1.58	1.62	46996
2015-11-27	1.57	1.57	1.46	1.51	55668
2015-11-30	1.54	1.54	1.49	1.52	33180
2015-12-01	1.54	1.54	1.50	1.51	15225
2015-12-02	1.48	1.50	1.41	1.43	27743
2015-12-03	1.43	1.46	1.42	1.45	27617
2015-12-04	1.43	1.52	1.43	1.50	20648
2015-12-07	1.51	1.51	1.36	1.40	54499
2015-12-08	1.35	1.39	1.35	1.36	29105
2015-12-09	1.35	1.40	1.34	1.39	128423
2015-12-10	1.39	1.50	1.39	1.46	171145
2015-12-11	1.50	1.56	1.45	1.51	301354
2015-12-14	1.53	1.56	1.47	1.51	28845
2015-12-15	1.48	1.51	1.43	1.48	30678
2015-12-16	1.48	1.54	1.48	1.52	43308
2015-12-17	1.48	1.50	1.45	1.47	62827
2015-12-18	1.45	1.47	1.41	1.47	42834
2015-12-21	1.48	1.53	1.48	1.48	94394
2015-12-22	1.49	1.53	1.49	1.52	49021
2015-12-23	1.50	1.55	1.50	1.55	32554
2015-12-24	1.53	1.60	1.52	1.56	25305
2015-12-28	1.58	1.62	1.56	1.56	43564
2015-12-29	1.58	1.61	1.56	1.61	39020
2015-12-30	1.62	1.65	1.60	1.61	37271
2015-12-31	1.60	1.63	1.59	1.60	48268
2016-01-04	1.68	1.72	1.65	1.70	97301
2016-01-05	1.83	2.10	1.83	1.95	486197
2016-01-06	1.94	2.02	1.93	1.95	123755
2016-01-07	2.03	2.08	1.96	2.04	154132
2016-01-08	1.94	1.96	1.90	1.92	80067
2016-01-11	2.02	2.07	1.97	2.00	145710
2016-01-12	2.02	2.02	1.98	2.00	68053
2016-01-13	1.99	2.36	1.99	2.27	421234
2016-01-14	2.23	2.24	1.96	2.07	296363
2016-01-15	2.26	2.32	2.20	2.27	315882
2016-01-19	2.35	2.35	2.21	2.24	238097
2016-01-20	2.38	2.46	2.38	2.45	320708
2016-01-21	2.48	2.51	2.45	2.51	233453
2016-01-22	2.39	2.50	2.33	2.40	175969
2016-01-25	2.45	2.63	2.45	2.60	219691
2016-01-26	2.78	3.43	2.78	2.96	626433
2016-01-27	2.92	3.05	2.84	3.01	348569
2016-01-28	2.82	3.03	2.73	2.94	242383
2016-01-29	2.81	2.85	2.72	2.80	268605
2016-02-01	2.84	3.02	2.83	3.00	240992
2016-02-02	2.97	3.20	2.97	3.17	493920
2016-02-03	3.15	3.29	3.15	3.27	414399
2016-02-04	3.28	3.40	3.19	3.29	395354
2016-02-05	3.15	3.33	3.03	3.32	288534
2016-02-08	3.31	4.03	3.30	3.89	1033963
2016-02-09	3.72	3.76	3.35	3.37	683844
2016-02-10	3.31	3.31	3.09	3.22	490062
2016-02-11	3.51	3.52	3.30	3.34	578296
2016-02-12	3.31	3.44	3.25	3.41	238470
2016-02-16	3.48	3.60	3.12	3.16	624660
2016-02-17	3.15	3.42	3.08	3.41	350946
2016-02-18	3.27	3.60	3.23	3.49	482150
2016-02-19	3.55	3.62	3.45	3.50	280553
2016-02-22	3.33	3.35	3.12	3.25	448555
2016-02-23	3.37	3.41	3.31	3.33	203918
2016-02-24	3.46	3.47	3.21	3.32	553795
2016-02-25	3.30	3.42	3.26	3.35	299480
2016-02-26	3.25	3.34	3.20	3.27	199720
2016-02-29	3.41	3.43	3.33	3.35	364454
2016-03-01	3.50	3.53	3.38	3.40	303485
2016-03-02	3.49	3.59	3.46	3.50	451210
2016-03-03	3.53	4.06	3.52	3.96	711539
2016-03-04	3.96	4.02	3.73	3.82	676273
2016-03-07	3.84	4.01	3.80	3.86	465175
2016-03-08	4.07	4.08	3.85	3.95	457794
2016-03-09	3.92	3.99	3.55	3.91	457261
2016-03-10	4.00	4.15	3.85	3.89	641985
2016-03-11	3.91	3.95	3.73	3.80	184970
2016-03-14	3.84	3.90	3.84	3.90	2190
2016-03-15	3.63	3.69	3.56	3.60	233491
2016-03-16	3.59	3.92	3.53	3.87	399852
2016-03-17	3.98	4.05	3.86	3.90	455273
2016-03-18	3.96	4.09	3.94	4.00	322430
2016-03-21	3.94	4.05	3.92	3.99	236961
2016-03-22	4.10	4.10	3.96	4.00	284403
2016-03-23	3.93	4.09	3.77	3.94	379758
2016-03-24	3.90	3.97	3.75	3.77	212359
2016-03-28	3.78	3.80	3.55	3.77	361928
2016-03-29	3.91	4.10	3.88	3.99	556051
2016-03-30	3.99	4.00	3.82	4.00	343948
2016-03-31	4.00	4.03	3.95	3.99	248944
2016-04-01	3.90	4.05	3.89	3.99	402963
2016-04-04	4.00	4.02	3.92	3.95	207869
2016-04-05	4.02	4.05	3.97	3.98	175850
2016-04-06	3.97	3.99	3.92	3.98	151296
2016-04-07	4.00	4.05	3.89	3.90	514288
2016-04-08	3.88	4.29	3.88	4.24	558479
2016-04-11	4.33	4.40	4.25	4.39	753733
2016-04-12	4.42	4.49	4.37	4.49	323219
2016-04-13	4.50	4.60	4.38	4.53	1133856
2016-04-14	4.58	4.59	4.38	4.45	394968
2016-04-15	4.38	4.43	4.23	4.41	298398
2016-04-18	4.51	4.59	4.51	4.57	412951
2016-04-19	4.59	4.65	4.52	4.54	552497
2016-04-20	4.52	4.55	4.31	4.34	520174
2016-04-21	4.60	4.60	4.35	4.42	465452
2016-04-22	4.51	4.62	4.42	4.49	216048
2016-04-25	4.49	4.61	4.45	4.55	254299
2016-04-26	4.55	4.55	4.44	4.47	177516
2016-04-27	4.54	4.59	4.46	4.57	141539
2016-04-28	4.62	5.00	4.61	4.97	625652
2016-04-29	5.25	5.49	5.22	5.41	722216
2016-05-02	5.53	5.54	5.30	5.46	562131
2016-05-03	5.41	5.47	4.92	5.06	807253
2016-05-04	4.91	4.97	4.56	4.71	1066274
2016-05-05	4.99	5.04	4.82	4.96	384334
2016-05-06	5.13	5.28	5.08	5.19	414305
2016-05-09	5.13	5.13	4.85	4.94	335256
2016-05-10	4.94	5.38	4.94	5.36	574702
2016-05-11	5.51	5.60	5.35	5.55	788870
2016-05-12	5.55	5.92	5.47	5.81	780545
2016-05-13	5.75	5.80	5.65	5.70	456088
2016-05-16	5.87	6.05	5.83	5.95	650825
2016-05-17	5.86	5.96	5.77	5.89	419652
2016-05-18	5.70	5.72	5.20	5.27	790771
2016-05-19	5.13	5.30	4.90	5.23	608241
2016-05-20	5.30	5.46	5.13	5.45	397182
2016-05-23	5.16	5.35	5.05	5.18	914707
2016-05-24	5.05	5.10	4.67	4.44	876883
2016-05-25	4.44	4.71	4.34	4.65	731354
2016-05-26	4.74	4.78	4.53	4.56	365175
2016-05-27	4.56	4.62	4.48	4.53	325954
2016-05-31	4.46	4.68	4.38	4.61	290427
2016-06-01	4.61	4.71	4.50	4.60	171622
2016-06-02	4.53	4.59	4.45	4.48	303268
2016-06-03	4.69	5.12	4.65	5.12	642734
2016-06-06	5.12	5.12	4.94	5.09	356843
2016-06-07	5.00	5.09	4.92	4.95	268569
2016-06-08	5.10	5.31	5.02	5.28	501866
2016-06-09	5.24	5.28	5.09	5.28	331407
2016-06-10	5.33	5.49	5.21	5.27	338810
2016-06-13	5.40	5.40	5.07	5.19	350645
2016-06-14	5.25	5.30	4.95	5.06	341196
2016-06-15	5.11	5.41	5.09	5.37	445662
2016-06-16	5.55	5.60	5.24	5.35	478014
2016-06-17	5.35	5.40	5.15	5.31	283617
2016-06-20	5.21	5.46	5.03	5.44	329329
2016-06-21	5.21	5.24	5.05	5.08	276416
2016-06-22	5.01	5.14	4.90	5.12	382009
2016-06-23	5.09	5.16	5.00	5.12	197912
2016-06-24	5.49	5.52	5.17	5.48	695713
2016-06-27	5.60	5.65	5.40	5.54	591542
2016-06-28	5.29	5.53	5.14	5.46	276852
2016-06-29	5.44	5.80	5.44	5.70	425920
2016-06-30	5.80	5.90	5.61	5.90	453814
2016-07-01	6.00	6.47	5.99	6.46	711429
2016-07-05	6.43	7.28	6.42	7.13	1068558
2016-07-06	7.25	8.09	7.23	8.06	1478735
2016-07-07	7.83	8.29	7.31	8.14	1391696
2016-07-08	8.08	8.80	7.75	8.75	1165350
2016-07-11	8.45	9.03	8.25	8.82	1343246
2016-07-12	8.40	8.54	7.37	7.57	2321939
2016-07-13	7.45	8.00	7.43	7.86	923868
2016-07-14	7.41	7.74	7.17	7.53	827568
2016-07-15	7.30	7.59	7.25	7.43	445402
2016-07-18	7.37	7.78	7.35	7.55	661252
2016-07-19	7.56	7.71	7.46	7.56	483654
2016-07-20	7.30	7.30	6.90	7.06	920742
2016-07-21	7.06	7.48	7.02	7.26	480247
2016-07-22	7.06	7.40	7.01	7.34	326899
2016-07-25	7.20	7.28	6.90	7.04	574670
2016-07-26	7.28	7.50	7.25	7.50	539584
2016-07-27	7.68	8.39	7.68	8.38	1136619
2016-07-28	8.26	8.31	7.87	8.14	794169
2016-07-29	8.22	8.49	8.10	8.30	640146
2016-08-01	8.33	8.66	8.25	8.65	544203
2016-08-02	8.65	9.10	8.51	8.65	1480769
2016-08-03	8.50	8.50	8.02	8.17	925048
2016-08-04	8.35	8.67	8.24	8.64	674782
2016-08-05	8.33	8.59	8.18	8.46	574613
2016-08-08	8.28	8.44	8.10	8.35	475438
2016-08-09	8.40	8.52	8.37	8.45	409312
2016-08-10	8.60	8.80	8.52	8.67	563805
2016-08-11	8.56	8.80	8.50	8.55	368488
2016-08-12	8.70	8.77	8.45	8.52	419634
2016-08-15	8.46	8.53	8.26	8.34	401093
2016-08-16	8.34	8.35	8.05	8.07	516152
2016-08-17	8.17	8.21	7.82	8.15	470534
2016-08-18	8.23	8.41	8.16	8.32	378108
2016-08-19	8.00	8.15	7.90	8.04	262763
2016-08-22	6.76	6.80	6.12	6.72	2399880
2016-08-23	6.68	6.72	6.52	6.58	978185
2016-08-24	6.52	6.56	5.87	6.00	1269224
2016-08-25	5.98	6.33	5.96	6.15	340977
2016-08-26	6.33	6.65	6.15	6.29	626293
2016-08-29	6.10	6.17	5.95	5.97	417452
2016-08-30	5.85	5.85	5.48	5.52	926878
2016-08-31	5.20	5.36	5.07	5.21	940278
2016-09-01	5.07	5.30	5.01	5.18	733739
2016-09-02	5.42	5.50	5.28	5.47	757008
2016-09-06	5.57	5.89	5.49	5.89	655994
2016-09-07	5.79	5.79	5.55	5.64	469544
2016-09-08	5.60	5.65	5.31	5.41	680963
2016-09-09	5.37	5.41	5.19	5.20	432414
2016-09-12	5.13	5.36	5.06	5.30	389021
2016-09-13	5.29	5.32	5.04	5.09	261842
2016-09-14	5.10	5.28	5.07	5.10	231582
2016-09-15	5.00	5.17	4.97	4.97	484331
2016-09-16	4.94	4.98	4.87	4.98	314987
2016-09-19	5.12	5.19	5.04	5.10	289884
2016-09-20	5.07	5.11	5.00	5.05	229475
2016-09-21	5.28	5.55	5.20	5.52	454030
2016-09-22	5.68	5.73	5.14	5.23	455630
2016-09-23	5.28	5.38	5.08	5.11	194438
2016-09-26	5.21	5.32	5.03	5.04	210517
2016-09-27	5.10	5.11	4.86	4.89	904537
2016-09-28	4.87	5.00	4.74	4.95	505454
2016-09-29	4.90	5.07	4.83	5.07	246479
2016-09-30	5.09	5.19	4.90	4.95	393733
2016-10-03	4.94	4.95	4.72	4.78	210196
2016-10-04	4.60	4.66	4.41	4.51	554466
2016-10-05	4.60	4.64	4.45	4.58	298811
2016-10-06	4.43	4.60	4.30	4.43	380965
2016-10-07	4.55	4.60	4.29	4.41	301619
2016-10-10	4.58	4.67	4.51	4.52	243520
2016-10-11	4.51	4.68	4.46	4.44	370120
2016-10-12	4.42	4.77	4.41	4.67	299527
2016-10-13	4.64	4.79	4.56	4.64	225818
2016-10-14	4.61	4.66	4.50	4.50	154702
2016-10-17	4.59	4.67	4.50	4.60	187610
2016-10-18	4.72	4.83	4.64	4.83	322954
2016-10-19	5.01	5.12	4.92	5.07	486933
2016-10-20	5.24	5.29	5.09	5.21	359083
2016-10-21	5.24	5.30	5.13	5.16	366563
2016-10-24	5.22	5.22	4.80	4.91	294304
2016-10-25	5.00	5.19	4.90	5.15	363011
2016-10-26	5.08	5.19	4.86	4.89	263877
2016-10-27	4.88	4.93	4.70	4.77	155501
2016-10-28	4.70	5.03	4.67	4.91	235598
2016-10-31	4.81	5.19	4.81	5.17	211230
2016-11-01	5.13	5.33	5.11	5.20	494307
2016-11-02	5.23	5.30	4.90	4.95	595607
2016-11-03	4.95	5.20	4.94	5.17	387419
2016-11-04	5.15	5.37	5.13	5.30	453589
2016-11-07	5.00	5.08	4.77	4.92	411898
2016-11-08	4.98	5.04	4.85	4.92	348095
2016-11-09	5.30	5.32	4.84	4.93	388655
2016-11-10	4.92	4.92	4.59	4.62	469743
2016-11-11	4.43	4.45	3.87	3.93	1327710
2016-11-14	3.87	4.15	3.70	4.10	540858
2016-11-15	4.00	4.31	3.91	4.31	444327
2016-11-16	4.30	4.45	4.21	4.43	506877
2016-11-17	4.47	4.60	4.28	4.39	386177
2016-11-18	4.24	4.34	4.16	4.27	287488
2016-11-21	4.23	4.33	4.17	4.23	254857
2016-11-22	4.16	4.31	4.00	4.26	341429
2016-11-23	3.97	4.25	3.91	4.17	421480
2016-11-25	4.11	4.32	4.10	4.25	144380
2016-11-28	4.22	4.47	4.19	4.46	469579
2016-11-29	4.33	4.70	4.32	4.64	472863
2016-11-30	4.41	4.57	4.12	4.51	574805
2016-12-01	4.28	4.82	4.28	4.73	626454
2016-12-02	4.29	4.63	4.29	4.52	829539
2016-12-05	4.45	4.55	4.29	4.39	472268
2016-12-06	4.32	4.41	4.21	4.26	366293
2016-12-07	4.30	4.45	4.26	4.28	332038
2016-12-08	4.26	4.33	4.19	4.22	251638
2016-12-09	4.20	4.20	3.97	4.06	701480
2016-12-12	4.09	4.63	4.00	4.43	1855704
2016-12-13	4.51	4.68	4.48	4.60	1091429
2016-12-14	4.64	4.68	4.34	4.39	1010641
2016-12-15	4.20	4.31	4.06	4.21	994337
2016-12-16	4.33	4.51	4.18	4.39	6613208
2016-12-19	4.44	4.75	4.38	4.67	703025
2016-12-20	4.48	4.76	4.44	4.69	901593
2016-12-21	4.85	5.02	4.77	4.96	646373
2016-12-22	4.90	5.02	4.80	4.95	704273
2016-12-23	4.92	5.33	4.92	5.22	618376
2016-12-27	5.30	5.39	5.10	5.16	353228
2016-12-28	5.10	5.28	5.00	5.25	434822
2016-12-29	5.29	5.54	5.28	5.49	758115
2016-12-30	5.45	5.61	5.26	5.29	477917
2017-01-03	5.23	5.51	5.13	5.43	537039
2017-01-04	5.44	5.52	5.35	5.47	433839
2017-01-05	5.55	6.00	5.54	5.96	733713
2017-01-06	5.80	5.91	5.50	5.69	574634
2017-01-09	5.71	5.95	5.54	5.69	829104
2017-01-10	5.67	5.85	5.52	5.74	349000
2017-01-11	5.70	5.86	5.53	5.73	404465
2017-01-12	5.85	5.90	5.62	5.71	365675
2017-01-13	5.66	5.84	5.62	5.77	154971
2017-01-17	5.90	6.10	5.77	5.98	651590
2017-01-18	5.94	5.95	5.58	5.70	382530
2017-01-19	5.61	5.86	5.61	5.75	244958
2017-01-20	5.77	5.95	5.68	5.84	303106
2017-01-23	5.97	6.10	5.88	6.03	347790
2017-01-24	6.04	6.08	5.87	5.96	319221
2017-01-25	5.85	5.85	5.69	5.79	277347
2017-01-26	5.65	5.70	5.51	5.60	311910
2017-01-27	5.50	5.51	5.33	5.45	420049
2017-01-30	5.45	5.61	5.41	5.45	379092
2017-01-31	5.62	5.74	5.61	5.68	209603
2017-02-01	5.61	5.62	5.50	5.58	186273
2017-02-02	5.72	5.80	5.66	5.74	259331
2017-02-03	5.79	5.81	5.69	5.78	228404
2017-02-06	5.37	5.97	5.37	5.96	706651
2017-02-07	5.98	6.22	5.92	6.09	678935
2017-02-08	6.31	6.59	6.28	6.40	826559
2017-02-09	6.40	6.43	6.12	6.18	387665
2017-02-10	6.08	6.44	6.04	6.40	310533
2017-02-13	6.30	6.36	6.22	6.33	234455
2017-02-14	6.40	6.43	6.15	6.40	297552
2017-02-15	6.29	6.40	6.20	6.37	254336
2017-02-16	6.42	6.50	6.34	6.47	278225
2017-02-17	6.50	6.67	6.49	6.54	354043
2017-02-21	6.37	6.43	6.29	6.30	369187
2017-02-22	6.27	6.29	6.02	6.13	486417
2017-02-23	6.14	6.29	6.11	6.15	593794
2017-02-24	6.11	6.11	5.73	5.79	589705
2017-02-27	5.73	5.83	5.19	5.25	588395
2017-02-28	5.24	5.41	5.17	5.23	323116
2017-03-01	5.07	5.31	4.97	5.30	333118
2017-03-02	5.24	5.30	4.96	5.01	505653
2017-03-03	5.04	5.29	4.92	5.21	522000
2017-03-06	5.11	5.11	4.86	4.91	658508
2017-03-07	4.80	4.86	4.61	4.80	426236
2017-03-08	4.59	4.82	4.59	4.73	256351
2017-03-09	4.71	4.83	4.71	4.74	118918
2017-03-10	4.74	4.99	4.68	4.94	252676
2017-03-13	4.97	5.29	4.94	5.25	534960
2017-03-14	5.16	5.35	4.87	4.90	624470
2017-03-15	5.02	5.69	4.91	5.65	768877
2017-03-16	5.55	5.64	5.40	5.48	434126
2017-03-17	5.39	5.47	5.01	5.03	1175754
2017-03-20	5.06	5.27	5.02	5.21	399255
2017-03-21	5.25	5.43	5.12	5.33	327940
2017-03-22	5.38	5.40	5.25	5.26	215610
2017-03-23	5.34	5.34	5.04	5.15	468114
2017-03-24	4.98	5.17	4.85	5.00	257884
2017-03-27	5.20	5.28	5.10	5.24	256748
2017-03-28	5.23	5.28	4.96	5.02	311677
2017-03-29	5.04	5.08	4.97	4.98	166529
2017-03-30	4.95	4.95	4.80	4.82	187931
2017-03-31	4.80	4.96	4.77	4.91	208786
2017-04-03	4.90	5.04	4.86	5.01	171214
2017-04-04	5.09	5.23	5.06	5.20	252488
2017-04-05	5.04	5.23	4.97	5.14	207471
2017-04-06	5.02	5.04	4.97	5.02	265866
2017-04-07	5.19	5.19	4.90	5.01	353329
2017-04-10	4.98	5.00	4.90	4.93	136764
2017-04-11	5.05	5.18	4.97	5.03	272421
2017-04-12	5.08	5.14	4.96	5.03	204162
2017-04-13	5.03	5.11	4.91	4.93	547336
2017-04-17	4.94	4.94	4.64	4.75	611288
2017-04-18	4.80	4.85	4.66	4.76	309612
2017-04-19	4.70	4.72	4.42	4.49	509243
2017-04-20	4.56	4.56	4.45	4.50	246802
2017-04-21	4.53	4.60	4.51	4.54	107491
2017-04-24	4.36	4.43	4.25	4.27	431929
2017-04-25	4.22	4.30	3.98	4.00	600536
2017-04-26	4.02	4.11	3.91	4.05	647842
2017-04-27	4.03	4.05	3.81	3.87	400835
2017-04-28	3.92	3.97	3.88	3.88	246156
2017-05-01	3.88	3.90	3.67	3.76	468141
2017-05-02	3.78	3.87	3.77	3.84	278905
2017-05-03	3.81	3.91	3.75	3.80	363024
2017-05-04	3.70	3.75	3.60	3.70	444838
2017-05-05	3.73	4.17	3.73	3.87	522599
2017-05-08	3.93	3.93	3.76	3.82	259809
2017-05-09	3.82	3.85	3.71	3.75	215004
2017-05-10	3.80	3.85	3.77	3.77	190928
2017-05-11	3.86	3.89	3.81	3.82	172229
2017-05-12	3.96	3.98	3.78	3.79	187996
2017-05-15	3.85	3.85	3.66	3.75	201792
2017-05-16	3.80	3.81	3.67	3.70	161587
2017-05-17	3.82	3.88	3.73	3.85	463637
2017-05-18	3.84	3.84	3.69	3.70	179620
2017-05-19	3.74	3.78	3.56	3.61	469413
2017-05-22	3.66	3.69	3.59	3.62	283040
2017-05-23	3.67	3.67	3.36	3.38	510189
2017-05-24	3.35	3.40	3.18	3.29	590086
2017-05-25	3.30	3.33	3.19	3.22	239623
2017-05-26	3.25	3.31	3.19	3.23	200001
2017-05-30	3.18	3.20	3.10	3.15	154494
2017-05-31	3.16	3.16	2.98	3.00	341110
2017-06-01	2.96	2.96	2.84	2.86	534507
2017-06-02	2.94	2.98	2.90	2.98	280169
2017-06-05	3.01	3.11	2.93	2.94	296864
2017-06-06	3.05	3.18	3.03	3.16	466949
2017-06-07	3.09	3.12	3.02	3.04	386556
2017-06-08	2.98	3.04	2.87	3.01	303327
2017-06-09	2.97	3.14	2.90	3.08	360478
2017-06-12	3.04	3.29	3.04	3.22	320125
2017-06-13	3.22	3.39	3.11	3.34	290822
2017-06-14	3.47	3.54	3.16	3.23	445796
2017-06-15	3.19	3.24	3.13	3.20	224815
2017-06-16	3.23	3.39	3.11	3.16	4229279
2017-06-19	3.18	3.23	3.07	3.10	373141
2017-06-20	3.06	3.18	3.03	3.15	145085
2017-06-21	3.11	3.27	3.11	3.20	120672
2017-06-22	3.29	3.29	3.19	3.21	182193
2017-06-23	3.24	3.34	3.22	3.30	179182
2017-06-26	3.21	3.36	3.21	3.32	174439
2017-06-27	3.35	3.39	3.24	3.27	222061
2017-06-28	3.25	3.29	3.22	3.26	90065
2017-06-29	3.18	3.22	3.15	3.19	79625
2017-06-30	3.13	3.22	3.10	3.15	85313
2017-07-03	3.05	3.10	3.01	3.06	94774
2017-07-05	3.02	3.17	3.02	3.11	171520
2017-07-06	3.18	3.19	3.02	3.08	210171
2017-07-07	3.01	3.08	2.97	3.00	161535
2017-07-10	3.00	3.06	2.98	3.01	213587
2017-07-11	3.02	3.05	2.95	3.02	181578
2017-07-12	3.08	3.09	2.95	2.96	290655
2017-07-13	2.99	3.00	2.91	3.00	181080
2017-07-14	3.00	3.03	2.95	2.95	145284
2017-07-17	3.05	3.13	3.02	3.12	192711
2017-07-18	3.19	3.25	3.16	3.21	225931
2017-07-19	3.18	3.20	3.15	3.17	89783
2017-07-20	3.14	3.21	3.06	3.07	287671
2017-07-21	3.18	3.18	3.05	3.08	70123
2017-07-24	3.08	3.08	2.92	2.92	162387
2017-07-25	2.92	3.03	2.92	2.99	94432
2017-07-26	2.95	3.08	2.93	3.04	132840
2017-07-27	3.11	3.14	3.04	3.04	115542
2017-07-28	3.12	3.22	3.09	3.21	165755
2017-07-31	3.18	3.37	3.18	3.31	217218
2017-08-01	3.28	3.28	3.18	3.19	120568
2017-08-02	3.19	3.26	3.09	3.14	144728
2017-08-03	3.10	3.21	3.08	3.09	120361
2017-08-04	3.06	3.12	3.02	3.08	161548
2017-08-07	3.14	3.15	3.05	3.08	95613
2017-08-08	3.12	3.18	3.05	3.12	129041
2017-08-09	3.20	3.25	3.16	3.19	88437
2017-08-10	3.30	3.32	3.26	3.28	114656
2017-08-11	3.30	3.37	3.26	3.28	151667
2017-08-14	3.23	3.29	3.16	3.18	55822
2017-08-15	3.12	3.14	3.06	3.07	127165
2017-08-16	3.17	3.29	3.15	3.27	154702
2017-08-17	3.25	3.33	3.18	3.18	100515
2017-08-18	3.24	3.33	3.19	3.23	161812
2017-08-21	3.26	3.30	3.24	3.25	127246
2017-08-22	3.22	3.25	3.17	3.19	82532
2017-08-23	3.20	3.28	3.19	3.28	50908
2017-08-24	3.23	3.31	3.22	3.28	46380
2017-08-25	3.17	3.31	3.17	3.25	114257
2017-08-28	3.33	3.42	3.25	3.36	239793
2017-08-29	3.54	3.54	3.35	3.40	437987
2017-08-30	3.41	3.41	3.32	3.34	88079
2017-08-31	3.46	3.51	3.41	3.45	209636
2017-09-01	3.54	3.57	3.49	3.56	173556
2017-09-05	3.77	4.03	3.66	3.90	495083
2017-09-06	3.84	3.95	3.81	3.85	228286
2017-09-07	3.97	4.06	3.92	3.98	227728
2017-09-08	4.07	4.07	3.88	3.96	230427
2017-09-11	3.86	3.95	3.76	3.87	252768
2017-09-12	3.86	3.95	3.77	3.92	137451
2017-09-13	3.92	3.98	3.90	3.94	107129
2017-09-14	3.90	4.11	3.90	4.08	187911
2017-09-15	4.05	4.11	3.91	3.96	487960
2017-09-18	3.95	3.95	3.76	3.83	201197
2017-09-19	3.78	3.88	3.70	3.87	110492
2017-09-20	3.84	3.88	3.67	3.70	150658
2017-09-21	3.70	3.80	3.70	3.73	85036
2017-09-22	3.73	3.85	3.72	3.80	59896
2017-09-25	3.80	3.95	3.77	3.94	130158
2017-09-26	3.87	3.90	3.76	3.77	99292
2017-09-27	3.70	3.78	3.66	3.72	64405
2017-09-28	3.70	3.85	3.70	3.80	65914
2017-09-29	3.77	3.90	3.76	3.85	76864
2017-10-02	3.73	3.88	3.71	3.83	121509
2017-10-03	3.76	3.95	3.72	3.92	115917
2017-10-04	3.96	3.96	3.83	3.89	45376
2017-10-05	3.89	3.92	3.85	3.86	51639
2017-10-06	3.79	3.98	3.73	3.92	72695
2017-10-09	3.94	3.94	3.75	3.84	1083551
2017-10-10	4.00	4.00	3.72	3.72	90654
2017-10-11	3.73	3.77	3.55	3.62	168794
2017-10-12	3.68	3.69	3.59	3.63	67686
2017-10-13	3.71	3.73	3.60	3.70	92169
2017-10-16	3.75	3.75	3.54	3.57	110855
2017-10-17	3.62	3.62	3.48	3.52	134330
2017-10-18	3.64	3.65	3.51	3.57	67167
2017-10-19	3.50	3.62	3.50	3.57	89573
2017-10-20	3.50	3.60	3.48	3.55	79265
2017-10-23	3.42	3.51	3.42	3.44	90931
2017-10-24	3.42	3.48	3.33	3.40	80664
2017-10-25	3.40	3.47	3.36	3.42	71751
2017-10-26	3.42	3.44	3.33	3.35	85494
2017-10-27	3.35	3.50	3.33	3.46	66360
2017-10-30	3.40	3.50	3.37	3.44	54359
2017-10-31	3.38	3.46	3.35	3.40	50112
2017-11-01	3.42	3.47	3.38	3.39	39260
2017-11-02	3.37	3.45	3.37	3.45	39050
2017-11-03	3.35	3.49	3.35	3.41	47322
2017-11-06	3.45	3.57	3.42	3.55	90450
2017-11-07	3.46	3.56	3.43	3.56	39558
2017-11-08	3.53	3.58	3.45	3.54	69600
2017-11-09	3.53	3.70	3.50	3.70	109598
2017-11-10	3.58	3.66	3.57	3.57	42706
2017-11-13	3.56	3.62	3.54	3.54	60701
2017-11-14	3.49	3.63	3.49	3.61	52606
2017-11-15	3.62	3.68	3.52	3.52	32166
2017-11-16	3.60	3.67	3.56	3.66	57097
2017-11-17	3.65	3.77	3.61	3.77	74558
2017-11-20	3.54	3.60	3.49	3.57	62426
2017-11-21	3.58	3.58	3.50	3.58	73328
2017-11-22	3.55	3.56	3.51	3.53	76310
2017-11-24	3.55	3.55	3.50	3.53	36833
2017-11-27	3.49	3.58	3.49	3.56	64656
2017-11-28	3.57	3.59	3.51	3.53	40103
2017-11-29	3.50	3.54	3.41	3.54	83223
2017-11-30	3.40	3.44	3.35	3.37	98670
2017-12-01	3.37	3.38	3.25	3.28	142635
2017-12-04	3.14	3.23	3.08	3.21	171268
2017-12-05	3.13	3.20	3.08	3.13	59877
2017-12-06	3.07	3.15	3.01	3.05	96559
2017-12-07	2.93	3.03	2.91	2.97	151920
2017-12-08	2.97	2.99	2.90	2.90	112938
2017-12-11	2.91	3.00	2.91	2.98	100808
2017-12-12	2.95	2.99	2.93	2.94	32118
2017-12-13	2.94	3.05	2.94	2.99	141321
2017-12-14	3.04	3.09	2.99	3.09	140050
2017-12-15	3.03	3.06	2.96	3.02	282536
2017-12-18	2.99	3.08	2.99	3.05	120918
2017-12-19	2.98	3.05	2.96	3.00	70640
2017-12-20	3.00	3.07	2.98	3.00	85867
2017-12-21	3.09	3.15	3.04	3.13	181443
2017-12-22	3.20	3.31	3.18	3.26	117696
2017-12-26	3.32	3.32	3.25	3.27	72198
2017-12-27	3.24	3.29	3.18	3.19	58598
2017-12-28	3.28	3.28	3.18	3.23	61369
2017-12-29	3.21	3.28	3.21	3.26	68945
2018-01-02	3.30	3.32	3.22	3.27	85803
2018-01-03	3.30	3.33	3.16	3.32	133256
2018-01-04	3.32	3.32	3.19	3.21	61431
2018-01-05	3.23	3.26	3.18	3.20	68802
2018-01-08	3.21	3.21	3.08	3.12	108332
2018-01-09	3.08	3.11	3.05	3.07	58283
2018-01-10	3.13	3.15	3.08	3.09	46154
2018-01-11	3.07	3.23	3.03	3.18	51334
2018-01-12	3.18	3.23	3.16	3.19	57945
2018-01-16	3.25	3.25	3.15	3.22	87877
2018-01-17	3.20	3.23	3.10	3.10	47414
2018-01-18	3.10	3.30	3.09	3.11	113995
2018-01-19	3.12	3.15	3.11	3.13	46206
2018-01-22	3.12	3.13	3.09	3.12	26284
2018-01-23	3.10	3.24	3.10	3.24	35350
2018-01-24	3.27	3.38	3.16	3.22	195235
2018-01-25	3.23	3.24	3.13	3.14	48515
2018-01-26	3.15	3.20	3.10	3.12	33789
2018-01-29	3.12	3.13	3.00	3.01	143924
2018-01-30	3.00	3.11	2.90	2.92	140743
2018-01-31	2.95	2.99	2.90	2.94	39500
2018-02-01	2.92	3.12	2.92	3.08	64881
2018-02-02	2.99	3.06	2.90	2.90	81286
2018-02-05	2.92	2.97	2.85	2.91	60027
2018-02-06	2.90	3.04	2.89	2.92	106902
2018-02-07	2.90	2.95	2.81	2.86	85626
2018-02-08	2.87	2.99	2.85	2.92	64156
2018-02-09	2.94	2.95	2.81	2.83	65969
2018-02-12	2.83	2.94	2.79	2.83	67860
2018-02-13	2.84	2.92	2.84	2.90	41541
2018-02-14	2.89	3.03	2.88	2.96	86583
2018-02-15	3.10	3.12	3.03	3.03	81586
2018-02-16	3.05	3.15	2.99	2.99	61425
2018-02-20	3.10	3.12	2.95	3.00	47179
2018-02-21	3.02	3.10	2.98	3.03	43633
2018-02-22	3.06	3.13	3.02	3.10	40513
2018-02-23	2.98	3.13	2.97	3.05	37400
2018-02-26	3.01	3.13	3.00	3.04	36411
2018-02-27	3.00	3.09	2.99	3.03	57525
2018-02-28	3.01	3.11	3.00	3.03	42762
2018-03-01	3.02	3.11	2.95	3.08	33073
2018-03-02	3.12	3.12	3.02	3.04	37591
2018-03-05	3.06	3.10	3.00	3.07	49562
2018-03-06	3.12	3.12	3.00	3.05	48184
2018-03-07	3.02	3.07	3.00	3.02	33109
2018-03-08	2.95	2.96	2.87	2.90	129372
2018-03-09	2.92	3.03	2.92	3.01	72227
2018-03-12	2.94	3.01	2.90	2.98	75244
2018-03-13	2.98	3.10	2.94	3.07	62054
2018-03-14	3.04	3.04	2.91	2.93	44544
2018-03-15	2.70	2.90	2.65	2.89	204845
2018-03-16	2.75	2.83	2.73	2.81	181469
2018-03-19	2.70	2.81	2.69	2.77	106372
2018-03-20	2.72	2.74	2.66	2.68	107797
2018-03-21	2.69	2.80	2.69	2.76	70213
2018-03-22	2.71	2.85	2.69	2.77	180472
2018-03-23	2.83	2.85	2.79	2.82	46181
2018-03-26	2.78	2.86	2.75	2.83	60661
2018-03-27	2.82	2.88	2.74	2.87	24851
2018-03-28	2.78	2.82	2.73	2.75	92932
2018-03-29	2.73	2.78	2.68	2.73	103922
2018-04-02	2.80	2.87	2.76	2.82	64494
2018-04-03	2.74	2.86	2.69	2.73	114910
2018-04-04	2.76	2.76	2.69	2.75	61342
2018-04-05	2.70	2.79	2.63	2.70	95901
2018-04-06	2.78	2.80	2.68	2.75	59235
2018-04-09	2.73	2.76	2.67	2.69	37868
2018-04-10	2.67	2.69	2.63	2.66	74551
2018-04-11	2.75	2.78	2.65	2.75	178803
2018-04-12	2.82	2.82	2.60	2.66	125713
2018-04-13	2.74	2.74	2.60	2.67	70736
2018-04-16	2.70	2.70	2.56	2.64	59551
2018-04-17	2.57	2.58	2.47	2.54	169490
2018-04-18	2.58	2.64	2.52	2.59	124873
2018-04-19	2.61	2.63	2.52	2.58	55245
2018-04-20	2.53	2.54	2.45	2.47	94836
2018-04-23	2.42	2.42	2.37	2.38	79928
2018-04-24	2.41	2.42	2.35	2.41	90265
2018-04-25	2.41	2.43	2.37	2.38	31886
2018-04-26	2.37	2.41	2.32	2.36	109752
2018-04-27	2.35	2.39	2.32	2.35	63513
2018-04-30	2.33	2.35	2.25	2.29	138018
2018-05-01	2.29	2.33	2.23	2.25	158302
2018-05-02	2.32	2.40	2.27	2.40	108811
2018-05-03	2.42	2.55	2.42	2.55	113328
2018-05-04	2.51	2.57	2.48	2.50	39334
2018-05-07	2.50	2.51	2.39	2.47	31551
2018-05-08	2.40	2.52	2.37	2.47	43079
2018-05-09	2.45	2.56	2.41	2.52	43579
2018-05-10	2.61	2.63	2.51	2.61	59379
2018-05-11	2.65	2.68	2.57	2.59	72121
2018-05-14	2.63	2.63	2.48	2.51	48555
2018-05-15	2.43	2.52	2.43	2.48	56712
2018-05-16	2.46	2.51	2.43	2.44	22338
2018-05-17	2.44	2.53	2.43	2.45	34211
2018-05-18	2.46	2.62	2.46	2.60	77151
2018-05-21	2.46	2.51	2.42	2.48	46007
2018-05-22	2.51	2.60	2.50	2.53	41100
2018-05-23	2.55	2.57	2.50	2.54	44234
2018-05-24	2.53	2.62	2.53	2.62	58448
2018-05-25	2.60	2.77	2.60	2.68	65836
2018-05-29	2.72	2.76	2.65	2.69	72795
2018-05-30	2.67	2.73	2.60	2.63	59344
2018-05-31	2.66	2.79	2.65	2.73	70362
2018-06-01	2.72	2.80	2.72	2.79	63283
2018-06-04	2.79	2.79	2.64	2.70	35720
2018-06-05	2.65	2.71	2.61	2.67	46872
2018-06-06	2.67	2.78	2.63	2.71	39724
2018-06-07	2.75	2.88	2.65	2.65	108337
2018-06-08	2.76	2.83	2.60	2.73	85532
2018-06-11	2.73	2.90	2.70	2.89	107963
2018-06-12	2.86	2.95	2.80	2.94	48741
2018-06-13	2.95	2.95	2.82	2.88	61377
2018-06-14	2.93	2.93	2.80	2.86	57040
2018-06-15	2.89	2.94	2.83	2.89	286312
2018-06-18	2.87	2.92	2.86	2.87	73713
2018-06-19	2.83	2.90	2.80	2.84	41494
2018-06-20	2.80	2.87	2.73	2.73	63156
2018-06-21	2.77	2.85	2.76	2.82	32008
2018-06-22	2.82	2.82	2.72	2.77	21190
2018-06-25	2.78	2.81	2.68	2.81	44658
2018-06-26	2.69	2.71	2.63	2.69	60622
2018-06-27	2.67	2.74	2.62	2.65	23963
2018-06-28	2.63	2.63	2.55	2.60	25098
2018-06-29	2.50	2.58	2.50	2.54	40633
2018-07-02	2.55	2.66	2.53	2.54	35857
2018-07-03	2.64	2.68	2.50	2.50	65653
2018-07-05	2.50	2.61	2.50	2.58	44681
2018-07-06	2.46	2.51	2.46	2.47	55709
2018-07-09	2.55	2.57	2.52	2.53	22109
2018-07-10	2.52	2.53	2.41	2.47	63123
2018-07-11	2.42	2.49	2.42	2.43	15431
2018-07-12	2.45	2.45	2.42	2.42	24880
2018-07-13	2.42	2.46	2.41	2.41	20161
2018-07-16	2.41	2.43	2.33	2.38	70781
2018-07-17	2.34	2.40	2.33	2.40	25466
2018-07-18	2.36	2.48	2.36	2.46	39799
2018-07-19	2.48	2.57	2.44	2.50	48797
2018-07-20	2.51	2.54	2.47	2.54	29972
2018-07-23	2.48	2.55	2.47	2.51	46613
2018-07-24	2.51	2.54	2.47	2.54	19399
2018-07-25	2.55	2.64	2.52	2.53	64695
2018-07-26	2.53	2.61	2.51	2.53	32103
2018-07-27	2.52	2.60	2.50	2.50	19302
2018-07-30	2.53	2.60	2.51	2.57	34848
2018-07-31	2.56	2.59	2.53	2.57	27123
2018-08-01	2.56	2.56	2.47	2.47	23115
2018-08-02	2.46	2.50	2.36	2.42	92644
2018-08-03	2.40	2.43	2.33	2.33	44841
2018-08-06	2.32	2.42	2.32	2.35	16089
2018-08-07	2.39	2.46	2.34	2.41	26670
2018-08-08	2.40	2.46	2.38	2.42	31511
2018-08-09	2.41	2.48	2.38	2.38	33391
2018-08-10	2.36	2.57	2.36	2.37	74474
2018-08-13	2.39	2.49	2.39	2.46	45265
2018-08-14	2.40	2.44	2.27	2.28	85039
2018-08-15	2.25	2.31	2.11	2.19	113945
2018-08-16	2.18	2.20	2.02	2.02	103119
2018-08-17	2.05	2.19	2.04	2.14	41732
2018-08-20	2.14	2.19	2.05	2.16	56868
2018-08-21	2.15	2.15	2.05	2.05	73572
2018-08-22	2.09	2.14	2.07	2.07	44661
2018-08-23	2.07	2.14	2.02	2.03	80234
2018-08-24	2.11	2.14	2.04	2.13	67891
2018-08-27	2.15	2.15	2.09	2.10	40741
2018-08-28	2.10	2.14	2.02	2.09	34040
2018-08-29	2.07	2.15	2.05	2.05	38806
2018-08-30	2.05	2.13	2.05	2.13	32104
2018-08-31	2.13	2.13	2.04	2.13	26752
2018-09-04	2.10	2.10	1.91	2.05	150761
2018-09-05	2.02	2.08	2.02	2.08	15486
2018-09-06	2.05	2.09	2.05	2.09	6622
2018-09-07	2.08	2.10	2.08	2.09	18531
2018-09-10	2.09	2.15	2.05	2.15	35605
2018-09-11	2.07	2.16	2.05	2.13	26693
2018-09-12	2.11	2.13	2.05	2.05	36013
2018-09-13	2.10	2.18	2.10	2.18	28076
2018-09-14	2.13	2.16	2.06	2.12	24644
2018-09-17	2.09	2.14	1.93	2.05	393358
2018-09-18	2.06	2.06	1.98	2.02	321852
2018-09-19	2.13	2.13	1.95	1.99	363381
2018-09-20	2.03	2.06	1.76	1.82	623153
2018-09-21	1.89	2.30	1.79	2.25	1239965
2018-09-24	2.23	2.25	2.02	2.06	380231
2018-09-25	2.12	2.38	2.12	2.38	146445
2018-09-26	2.35	2.52	2.31	2.45	201372
2018-09-27	2.43	2.44	2.31	2.41	36089
2018-09-28	2.35	2.50	2.31	2.42	61216
2018-10-01	2.40	2.48	2.35	2.46	22880
2018-10-02	2.51	2.51	2.42	2.43	13983
2018-10-03	2.41	2.46	2.36	2.43	25505
2018-10-04	2.41	2.50	2.41	2.45	21885
2018-10-05	2.45	2.50	2.45	2.49	14965
2018-10-08	2.43	2.46	2.36	2.40	17337
2018-10-09	2.38	2.42	2.31	2.38	79835
2018-10-10	2.37	2.37	2.20	2.23	76824
2018-10-11	2.37	2.44	2.31	2.43	67015
2018-10-12	2.40	2.41	2.23	2.34	62081
2018-10-15	2.49	2.58	2.42	2.53	122508
2018-10-16	2.60	2.72	2.60	2.64	165258
2018-10-17	2.62	2.69	2.55	2.55	33466
2018-10-18	2.56	2.57	2.44	2.55	54752
2018-10-19	2.52	2.58	2.47	2.58	54475
2018-10-22	2.58	2.58	2.47	2.54	40456
2018-10-23	2.60	2.65	2.51	2.65	98576
2018-10-24	2.52	2.61	2.52	2.52	50404
2018-10-25	2.57	2.61	2.50	2.54	76329
2018-10-26	2.54	2.64	2.54	2.60	58228
2018-10-29	2.59	2.68	2.53	2.62	45832
2018-10-30	2.60	2.64	2.46	2.55	46658
2018-10-31	2.48	2.52	2.36	2.51	63105
2018-11-01	2.48	2.54	2.34	2.43	57310
2018-11-02	2.43	2.48	2.38	2.46	34623
2018-11-05	2.40	2.45	2.31	2.33	35329
2018-11-06	2.34	2.41	2.33	2.33	28520
2018-11-07	2.37	2.38	2.25	2.30	43774
2018-11-08	2.24	2.27	2.23	2.26	5579
2018-11-09	2.20	2.27	2.17	2.27	35405
2018-11-12	2.26	2.33	2.09	2.16	53845
2018-11-13	2.15	2.20	2.07	2.18	26377
2018-11-14	2.13	2.22	2.06	2.17	31616
2018-11-15	2.21	2.23	2.11	2.21	22167
2018-11-16	2.20	2.28	2.17	2.20	29977
2018-11-19	2.26	2.33	2.16	2.25	19582
2018-11-20	2.23	2.23	2.13	2.18	12286
2018-11-21	2.21	2.26	2.14	2.21	25332
2018-11-23	2.21	2.25	2.15	2.25	8355
2018-11-26	2.17	2.23	2.10	2.10	11370
2018-11-27	2.11	2.17	2.01	2.02	48344
2018-11-28	2.04	2.17	2.04	2.15	18913
2018-11-29	2.11	2.14	2.04	2.04	14019
2018-11-30	2.08	2.10	2.02	2.02	17958
2018-12-03	2.03	2.09	2.00	2.00	36537
2018-12-04	2.07	2.15	1.98	2.12	53827
2018-12-06	2.07	2.12	1.99	2.00	32148
2018-12-07	2.08	2.20	2.04	2.12	71180
2018-12-10	2.10	2.15	1.91	2.02	88391
2018-12-11	2.03	2.13	2.03	2.05	38721
2018-12-12	2.10	2.15	2.10	2.15	34770
2018-12-13	2.11	2.15	2.11	2.11	14810
2018-12-14	2.05	2.14	2.05	2.07	20698
2018-12-17	2.06	2.14	2.05	2.08	23557
2018-12-18	2.08	2.13	2.04	2.06	40287
2018-12-19	2.10	2.13	1.91	1.92	102823
2018-12-20	2.06	2.17	2.01	2.16	127800
2018-12-21	2.17	2.23	1.96	1.98	348831
2018-12-24	2.10	2.30	2.08	2.29	101597
2018-12-26	2.36	2.40	2.23	2.28	55430
2018-12-27	2.22	2.25	2.10	2.11	73557
2018-12-28	2.10	2.19	2.10	2.10	67384
2018-12-31	2.17	2.17	2.06	2.08	38985
2019-01-02	2.15	2.20	2.09	2.09	75053
2019-01-03	2.13	2.20	2.13	2.15	24882
2019-01-04	2.20	2.23	2.13	2.15	47335
2019-01-07	2.20	2.27	2.15	2.17	59056
2019-01-08	2.14	2.18	2.14	2.18	13253
2019-01-09	2.16	2.18	2.15	2.15	40646
2019-01-10	2.15	2.17	2.05	2.07	74875
2019-01-11	2.07	2.17	2.03	2.05	37654
2019-01-14	2.06	2.17	2.06	2.11	66099
2019-01-15	2.12	2.15	2.10	2.10	15237
2019-01-16	2.12	2.15	2.10	2.15	9766
2019-01-17	2.14	2.16	2.07	2.07	46525
2019-01-18	2.07	2.13	1.92	1.99	183312
2019-01-22	2.03	2.11	1.96	2.00	72813
2019-01-23	2.04	2.05	1.99	2.00	38469
2019-01-24	2.07	2.13	2.00	2.07	28686
2019-01-25	2.08	2.08	2.01	2.01	43478
2019-01-28	2.05	2.10	2.01	2.04	44620
2019-01-29	2.12	2.14	2.03	2.11	65805
2019-01-30	2.16	2.20	2.13	2.16	116881
2019-01-31	2.20	2.25	2.13	2.17	118470
2019-02-01	2.19	2.24	2.12	2.24	39742
2019-02-04	2.26	2.38	2.21	2.27	60918
2019-02-05	2.23	2.29	2.23	2.27	27637
2019-02-06	2.18	2.29	2.18	2.23	48440
2019-02-07	2.23	2.32	2.23	2.27	47677
2019-02-08	2.29	2.29	2.23	2.27	46380
2019-02-11	2.23	2.24	2.15	2.21	51482
2019-02-12	2.21	2.23	2.15	2.16	25008
2019-02-13	2.17	2.20	2.15	2.15	55103
2019-02-14	2.14	2.20	2.13	2.16	60873
2019-02-15	2.16	2.17	2.11	2.11	67866
2019-02-19	2.19	2.34	2.19	2.29	124507
2019-02-20	2.30	2.38	2.26	2.34	70928
2019-02-21	2.29	2.35	2.26	2.29	34939
2019-02-22	2.35	2.42	2.35	2.40	76536
2019-02-25	2.37	2.40	2.35	2.36	32152
2019-02-26	2.35	2.46	2.35	2.45	92087
2019-02-27	2.42	2.46	2.32	2.41	49824
2019-02-28	2.42	2.42	2.24	2.25	63083
2019-03-01	2.25	2.28	2.15	2.19	74623
2019-03-04	2.20	2.22	2.12	2.22	51362
2019-03-05	2.11	2.19	2.10	2.16	34342
2019-03-06	2.16	2.18	2.11	2.12	55389
2019-03-07	2.11	2.15	2.07	2.10	32509
2019-03-08	2.13	2.19	2.13	2.18	70292
2019-03-11	2.14	2.14	1.97	2.01	322229
2019-03-12	2.08	2.08	1.98	1.99	210748
2019-03-13	2.03	2.05	1.82	1.96	794253
2019-03-14	1.92	1.94	1.76	1.85	440819
2019-03-15	1.83	1.99	1.81	1.91	3066399
2019-03-18	1.85	1.95	1.71	1.80	1007631
2019-03-19	1.79	1.89	1.79	1.83	148104
2019-03-20	1.85	1.96	1.85	1.92	113666
2019-03-21	1.89	2.00	1.89	2.00	53641
2019-03-22	1.98	1.98	1.94	1.96	64887
2019-03-25	1.95	2.02	1.95	2.00	98231
2019-03-26	2.00	2.01	1.97	2.00	135092
2019-03-27	2.00	2.02	1.94	2.00	163621
2019-03-28	1.95	1.97	1.89	1.93	114474
2019-03-29	1.98	2.02	1.93	1.99	105796
2019-04-01	1.96	1.99	1.92	1.96	65245
2019-04-02	1.99	1.99	1.90	1.95	64638
2019-04-03	1.98	1.99	1.91	1.96	27330
2019-04-04	1.93	1.95	1.87	1.91	77583
2019-04-05	1.93	1.96	1.92	1.95	59114
2019-04-08	1.92	1.96	1.88	1.92	121253
2019-04-09	1.95	1.97	1.92	1.94	22473
2019-04-10	1.94	1.99	1.91	1.99	36254
2019-04-11	1.96	1.96	1.89	1.93	59019
2019-04-12	1.91	1.92	1.88	1.88	54997
2019-04-15	1.89	1.90	1.87	1.87	23167
2019-04-16	1.86	1.93	1.86	1.91	70294
2019-04-17	1.89	1.99	1.86	1.99	31791
2019-04-18	1.95	1.99	1.90	1.90	25303
2019-04-22	1.89	1.93	1.86	1.87	15269
2019-04-23	1.91	1.91	1.86	1.91	56078
2019-04-24	1.89	1.94	1.88	1.92	105898
2019-04-25	1.95	1.97	1.91	1.93	55781
2019-04-26	1.95	1.96	1.92	1.95	19023
2019-04-29	1.96	1.96	1.91	1.92	27314
2019-04-30	1.91	1.93	1.89	1.91	52855
2019-05-01	1.89	1.93	1.89	1.90	48755
2019-05-02	1.87	1.90	1.81	1.81	52188
2019-05-03	1.86	1.92	1.83	1.90	136732
2019-05-06	1.88	1.90	1.85	1.85	19535
2019-05-07	1.92	1.95	1.88	1.92	104433
2019-05-08	1.92	1.96	1.91	1.96	66074
2019-05-09	1.99	1.99	1.91	1.91	30585
2019-05-10	1.91	1.91	1.85	1.89	17178
2019-05-13	1.87	1.87	1.78	1.82	83214
2019-05-14	1.81	1.84	1.80	1.82	21740
2019-05-15	1.79	1.81	1.77	1.79	27559
2019-05-16	1.73	1.84	1.73	1.80	94785
2019-05-17	1.75	1.80	1.75	1.77	37540
2019-05-20	1.77	1.78	1.76	1.77	21118
2019-05-21	1.77	1.78	1.72	1.72	61972
2019-05-22	1.76	1.79	1.64	1.67	132186
2019-05-23	1.73	1.75	1.72	1.72	17727
2019-05-24	1.75	1.77	1.72	1.73	9389
2019-05-28	1.76	1.79	1.72	1.73	17178
2019-05-29	1.75	1.75	1.72	1.74	20787
2019-05-30	1.73	1.79	1.72	1.73	59665
2019-05-31	1.83	1.83	1.73	1.74	56692
2019-06-03	1.85	1.95	1.84	1.87	112093
2019-06-04	1.90	2.05	1.90	1.98	134615
2019-06-05	2.05	2.15	2.05	2.13	299630
2019-06-06	2.13	2.20	2.13	2.18	106576
2019-06-07	2.20	2.23	2.16	2.20	73199
2019-06-10	2.17	2.17	2.11	2.15	105160
2019-06-11	2.17	2.29	2.17	2.21	131809
2019-06-12	2.27	2.33	2.20	2.27	143878
2019-06-13	2.39	2.49	2.35	2.44	277283
2019-06-14	2.55	2.62	2.52	2.53	280612
2019-06-17	2.53	2.61	2.46	2.61	107845
2019-06-18	2.69	2.71	2.62	2.68	126158
2019-06-19	2.71	2.76	2.59	2.70	119882
2019-06-20	2.95	3.01	2.84	2.86	503814
2019-06-21	2.94	2.98	2.85	2.95	184552
2019-06-24	3.05	3.05	2.94	3.04	206328
2019-06-25	3.02	3.07	2.96	3.04	202648
2019-06-26	2.96	3.00	2.88	3.00	115075
2019-06-27	2.90	3.05	2.88	2.99	179281
2019-06-28	3.00	3.05	3.00	3.05	42424
2019-07-01	2.89	2.97	2.85	2.90	194305
2019-07-02	2.90	2.94	2.88	2.91	107060
2019-07-03	2.97	3.01	2.93	2.95	36105
2019-07-05	2.95	2.95	2.85	2.92	62896
2019-07-08	2.94	3.01	2.93	2.96	80365
2019-07-09	2.92	2.95	2.88	2.93	63998
2019-07-10	3.01	3.04	2.97	3.03	77274
2019-07-11	3.07	3.07	2.87	2.93	74092
2019-07-12	2.89	2.90	2.69	2.88	183035
2019-07-15	2.92	3.05	2.84	2.90	60977
2019-07-16	2.87	3.00	2.86	2.94	54951
2019-07-17	2.86	3.00	2.85	2.98	80657
2019-07-18	3.00	3.20	2.99	3.16	123214
2019-07-19	3.15	3.17	3.05	3.13	73633
2019-07-22	3.12	3.15	2.97	3.12	59583
2019-07-23	3.06	3.12	2.98	3.01	76306
2019-07-24	3.03	3.07	2.97	3.00	63465
2019-07-25	3.17	3.23	3.05	3.10	107409
2019-07-26	3.19	3.25	3.12	3.21	82385
2019-07-29	3.25	3.26	3.10	3.15	48235
2019-07-30	3.21	3.26	3.15	3.19	72043
2019-07-31	3.29	3.31	3.03	3.05	104059
2019-08-01	2.95	3.17	2.92	3.12	93665
2019-08-02	3.23	3.39	3.23	3.30	183658
2019-08-05	3.43	3.56	3.38	3.44	205660
2019-08-06	3.47	3.63	3.42	3.52	190869
2019-08-07	3.75	3.84	3.60	3.64	360292
2019-08-08	3.79	4.01	3.71	4.00	268573
2019-08-09	4.01	4.08	3.75	3.88	182954
2019-08-12	4.00	4.11	3.88	3.92	193288
2019-08-13	4.02	4.04	3.74	3.86	191334
2019-08-14	3.95	4.03	3.87	3.96	111356
2019-08-15	4.14	4.27	4.02	4.21	368148
2019-08-16	4.21	4.32	3.98	4.21	259416
2019-08-19	4.09	4.10	3.84	3.90	194198
2019-08-20	3.95	4.11	3.94	4.09	155503
2019-08-21	4.04	4.09	3.86	3.91	93506
2019-08-22	3.97	4.08	3.94	4.05	132377
2019-08-23	4.10	4.50	4.10	4.47	471836
2019-08-26	4.51	4.58	4.27	4.37	290914
2019-08-27	4.58	4.85	4.52	4.76	273473
2019-08-28	4.77	4.77	4.56	4.67	208763
2019-08-29	4.67	4.67	4.35	4.48	184612
2019-08-30	4.43	4.50	4.28	4.32	149629
2019-09-03	4.51	4.69	4.24	4.56	242770
2019-09-04	4.56	4.71	4.48	4.53	83227
2019-09-05	4.53	4.53	4.15	4.29	231902
2019-09-06	4.23	4.28	4.07	4.07	242966
2019-09-09	4.00	4.00	3.72	3.79	276868
2019-09-10	3.60	3.77	3.58	3.66	169356
2019-09-11	3.62	3.87	3.62	3.70	102967
2019-09-12	4.06	4.09	3.71	3.79	299089
2019-09-13	3.84	3.95	3.78	3.79	174189
2019-09-16	4.05	4.06	3.88	3.94	128822
2019-09-17	4.15	4.37	4.12	4.27	272013
2019-09-18	4.39	4.41	4.13	4.20	174199
2019-09-19	4.28	4.38	4.26	4.31	152912
2019-09-20	4.37	4.44	4.30	4.43	252412
2019-09-23	4.70	4.93	4.64	4.93	319942
2019-09-24	4.89	5.04	4.80	5.01	191916
2019-09-25	5.10	5.20	4.88	4.83	280088
2019-09-26	4.98	4.98	4.69	4.72	134064
2019-09-27	4.56	4.63	4.50	4.60	111691
2019-09-30	4.46	4.52	4.17	4.25	265419
2019-10-01	4.25	4.56	4.21	4.46	163428
2019-10-02	4.60	4.84	4.60	4.81	258732
2019-10-03	4.78	4.96	4.70	4.72	223899
2019-10-04	4.69	4.77	4.59	4.74	164736
2019-10-07	4.65	4.84	4.65	4.73	99279
2019-10-08	4.97	4.98	4.89	4.97	186906
2019-10-09	5.00	5.04	4.81	4.90	148067
2019-10-10	4.90	4.90	4.70	4.83	173110
2019-10-11	4.77	4.80	4.58	4.60	148942
2019-10-14	4.66	4.69	4.57	4.60	64995
2019-10-15	4.49	4.54	4.37	4.39	108383
2019-10-16	4.49	4.50	4.38	4.40	58645
2019-10-17	4.59	4.72	4.51	4.67	112402
2019-10-18	4.60	4.68	4.58	4.62	48511
2019-10-21	4.72	4.73	4.55	4.60	48781
2019-10-22	4.60	4.63	4.48	4.54	46555
2019-10-23	4.55	4.63	4.54	4.63	43905
2019-10-24	4.47	4.81	4.46	4.76	133336
2019-10-25	4.91	4.96	4.75	4.84	121670
2019-10-28	4.72	4.76	4.58	4.64	85037
2019-10-29	4.68	4.89	4.65	4.86	86743
2019-10-30	4.92	4.98	4.83	4.96	188651
2019-10-31	4.98	5.14	4.96	5.11	172116
2019-11-01	5.08	5.08	4.90	4.99	112373
2019-11-04	4.97	4.97	4.70	4.73	158260
2019-11-05	4.73	4.74	4.61	4.66	112636
2019-11-06	4.71	4.77	4.64	4.71	60638
2019-11-07	4.67	4.67	4.45	4.52	98497
2019-11-08	4.31	4.49	4.29	4.34	149620
2019-11-11	4.30	4.40	4.21	4.34	58863
2019-11-12	4.21	4.36	4.17	4.31	81588
2019-11-13	4.45	4.49	4.37	4.40	89476
2019-11-14	4.49	4.59	4.48	4.53	64688
2019-11-15	4.53	4.53	4.41	4.46	43500
2019-11-18	4.41	4.44	4.30	4.34	99207
2019-11-19	4.32	4.40	4.27	4.36	66585
2019-11-20	4.34	4.36	4.24	4.30	41981
2019-11-21	4.28	4.29	4.08	4.17	96240
2019-11-22	4.20	4.20	4.05	4.13	61712
2019-11-25	4.04	4.11	3.91	3.97	163875
2019-11-26	3.95	4.13	3.94	4.08	101140
2019-11-27	4.02	4.14	4.00	4.11	34515
2019-11-29	4.05	4.15	4.05	4.09	19720
2019-12-02	4.05	4.20	4.05	4.17	53865
2019-12-03	4.41	4.56	4.41	4.45	99043
2019-12-04	4.67	4.75	4.55	4.70	158705
2019-12-05	4.68	4.74	4.59	4.66	79564
2019-12-06	4.69	4.70	4.51	4.53	51968
2019-12-09	4.57	4.63	4.55	4.56	21647
2019-12-10	4.56	4.58	4.37	4.42	70592
2019-12-11	4.54	4.73	4.50	4.71	81980
2019-12-12	4.75	4.75	4.50	4.56	76030
2019-12-13	4.40	4.63	4.38	4.60	93641
2019-12-16	4.56	4.56	4.47	4.53	31058
2019-12-17	4.65	4.73	4.59	4.62	84051
2019-12-18	4.62	4.74	4.62	4.72	61490
2019-12-19	4.71	4.74	4.71	4.72	32566
2019-12-20	4.76	4.77	4.72	4.76	55182
2019-12-23	4.77	4.88	4.77	4.85	64367
2019-12-24	4.90	5.17	4.88	5.12	167499
2019-12-26	5.17	5.25	5.13	5.23	117569
2019-12-27	5.19	5.23	5.10	5.17	112729
2019-12-30	5.04	5.31	5.02	5.31	191489
2019-12-31	5.32	5.35	5.05	5.13	107311
2020-01-02	5.27	5.43	5.26	5.42	200186
2020-01-03	5.60	5.64	5.45	5.49	263368
2020-01-06	5.79	5.84	5.56	5.65	150294
2020-01-07	5.74	5.78	5.67	5.70	141511
2020-01-08	5.71	5.71	5.41	5.52	265835
2020-01-09	5.43	5.52	5.38	5.48	133482
2020-01-10	5.64	6.09	5.61	6.06	329350
2020-01-13	6.03	6.10	5.99	5.99	283468
2020-01-14	5.92	5.95	5.80	5.93	103150
2020-01-15	6.09	6.09	5.86	6.06	148017
2020-01-16	6.00	6.05	5.93	5.98	95207
2020-01-17	5.97	6.04	5.91	5.93	79610
2020-01-21	5.83	5.89	5.74	5.87	99912
2020-01-22	5.92	6.02	5.83	5.94	52583
2020-01-23	6.14	6.25	5.98	6.01	227115
2020-01-24	6.05	6.16	6.03	6.13	126971
2020-01-27	6.23	6.23	6.01	6.13	133419
2020-01-28	5.81	5.90	5.60	5.78	191394
2020-01-29	5.86	5.98	5.70	5.89	104609
2020-01-30	6.18	6.30	6.08	6.22	201906
2020-01-31	6.28	6.40	6.24	6.36	176131
2020-02-03	6.14	6.17	5.88	5.96	174082
2020-02-04	5.70	5.77	5.61	5.72	159611
2020-02-05	5.73	6.12	5.69	5.93	90048
2020-02-06	5.92	6.07	5.90	5.98	47219
2020-02-07	6.04	6.13	5.97	6.03	74105
2020-02-10	6.22	6.29	6.08	6.17	90089
2020-02-11	6.21	6.21	6.03	6.13	109584
2020-02-12	6.10	6.11	5.95	5.98	91902
2020-02-13	6.07	6.14	6.01	6.10	95195
2020-02-14	6.29	6.40	6.26	6.39	174871
2020-02-18	6.56	6.88	6.42	6.87	447022
2020-02-19	6.89	7.06	6.83	7.05	275960
2020-02-20	7.07	7.18	6.94	7.06	171006
2020-02-21	7.25	7.41	7.15	7.39	365781
2020-02-24	7.49	7.79	7.30	7.42	629340
2020-02-25	7.53	7.58	7.08	7.14	421079
2020-02-26	7.07	7.25	6.80	6.94	414213
2020-02-27	7.35	7.45	6.64	6.68	364609
2020-02-28	6.63	6.63	5.80	6.10	544525
2020-03-02	6.52	6.59	6.32	6.49	265050
2020-03-03	6.75	7.43	6.59	7.06	482136
2020-03-04	7.37	7.52	7.22	7.15	249083
2020-03-05	7.43	7.55	7.29	7.55	397028
2020-03-06	7.63	7.64	6.97	7.40	287559
2020-03-09	7.38	7.44	6.27	6.95	251334
2020-03-10	6.82	6.82	6.25	6.36	370094
2020-03-11	6.54	6.68	6.01	6.02	244381
2020-03-12	5.22	5.53	4.72	5.02	424794
2020-03-13	5.10	5.18	3.91	4.01	676127
2020-03-16	3.06	5.18	3.06	4.95	452328
2020-03-17	4.40	5.47	4.40	5.47	451939
2020-03-18	5.31	5.31	4.59	4.59	322455
2020-03-19	4.51	5.78	4.31	5.01	336821
2020-03-20	5.13	5.39	4.82	4.91	292155
2020-03-23	5.17	5.94	4.99	5.48	347121
2020-03-24	6.03	6.39	5.90	6.31	402377
2020-03-25	6.15	6.44	6.03	6.20	278350
2020-03-26	6.48	6.88	6.13	6.44	295290
2020-03-27	6.01	6.15	5.62	5.88	335312
2020-03-30	5.92	6.36	5.78	5.85	231744
2020-03-31	5.75	5.84	5.34	5.40	222622
2020-04-01	5.33	5.42	4.88	5.37	253086
2020-04-02	5.37	5.74	5.30	5.34	235419
2020-04-03	5.57	6.07	5.57	5.87	451021
2020-04-06	6.46	6.93	6.46	6.90	608442
2020-04-07	6.70	6.92	6.47	6.57	298891
2020-04-08	6.49	6.67	6.34	6.46	197317
2020-04-09	6.84	7.43	6.79	7.38	526442
2020-04-13	7.40	9.69	7.30	8.81	2042573
2020-04-14	8.85	9.18	8.11	8.58	1387579
2020-04-15	8.47	8.91	8.15	8.78	731628
2020-04-16	8.70	8.97	8.50	8.73	528081
2020-04-17	8.42	8.54	7.86	8.21	740052
2020-04-20	8.47	8.98	8.37	8.88	840825
2020-04-21	8.35	8.65	8.10	8.49	772918
2020-04-22	8.97	9.24	8.81	9.08	842790
2020-04-23	9.35	9.55	8.95	9.19	745202
2020-04-24	9.54	9.64	9.10	9.38	660821
2020-04-27	9.58	9.58	8.90	9.32	441809
2020-04-28	9.48	9.48	9.03	9.27	312005
2020-04-29	9.50	9.50	9.06	9.44	392539
2020-04-30	9.43	9.59	8.94	9.04	424701
2020-05-01	8.90	9.52	8.72	9.50	425737
2020-05-04	9.40	10.18	9.36	9.97	1127486
2020-05-05	9.93	10.04	9.52	9.87	519109
2020-05-06	9.51	9.76	9.28	9.30	523561
2020-05-07	9.32	9.51	8.83	9.31	786354
2020-05-08	9.41	9.86	9.33	9.60	431737
2020-05-11	9.61	9.70	9.07	9.27	341769
2020-05-12	9.19	9.74	9.14	9.24	473080
2020-05-13	9.50	9.73	9.18	9.55	404973
2020-05-14	9.57	9.97	9.49	9.88	673297
2020-05-15	10.08	10.36	9.83	10.34	662735
2020-05-18	10.34	10.49	9.67	9.81	767049
2020-05-19	9.99	10.38	9.99	10.27	554506
2020-05-20	10.30	10.43	9.87	10.07	462320
2020-05-21	10.17	10.17	9.12	9.63	979296
2020-05-22	9.62	10.04	9.22	9.27	445595
2020-05-26	9.24	9.34	8.99	9.01	389506
2020-05-27	8.67	9.19	8.50	9.15	412037
2020-05-28	9.32	9.80	9.21	9.30	463348
2020-05-29	9.75	9.87	9.59	9.77	466755
2020-06-01	9.81	9.99	9.63	9.82	305180
2020-06-02	10.10	10.16	9.77	9.85	386756
2020-06-03	9.47	9.61	9.17	9.41	418513
2020-06-04	9.56	9.59	9.23	9.45	349255
2020-06-05	9.00	9.28	8.71	9.25	396253
2020-06-08	9.26	9.42	9.08	9.23	271752
2020-06-09	9.39	9.82	9.37	9.68	414266
2020-06-10	10.00	10.37	9.66	10.36	583844
2020-06-11	10.17	10.79	9.74	9.95	685590
2020-06-12	10.30	10.63	10.10	10.11	409495
2020-06-15	10.34	11.51	10.30	11.16	1903797
2020-06-16	11.33	12.05	11.07	11.79	1027484
2020-06-17	11.73	12.22	11.52	12.02	1200035
2020-06-18	11.65	12.49	11.54	12.32	1299581
2020-06-19	12.48	13.05	12.32	12.65	6841746
2020-06-22	13.07	14.34	12.91	13.90	1326660
2020-06-23	14.00	15.04	13.93	14.77	1266976
2020-06-24	14.65	15.09	14.05	14.39	945466
2020-06-25	13.94	15.00	13.83	14.78	952080
2020-06-26	14.75	15.38	14.46	15.12	1018032
2020-06-29	15.35	16.18	15.23	15.62	936689
2020-06-30	15.59	15.82	15.10	15.79	824110
2020-07-01	15.85	15.85	14.91	15.64	613475
2020-07-02	15.40	15.82	15.29	15.43	532106
2020-07-06	15.44	15.80	15.31	15.73	527715
2020-07-07	15.58	16.48	15.39	16.15	727561
2020-07-08	16.99	17.01	16.25	16.76	727704
2020-07-09	17.04	17.04	15.91	16.71	623876
2020-07-10	16.45	16.62	15.87	16.29	487641
2020-07-13	16.21	16.21	14.21	14.33	1023420
2020-07-14	14.00	14.53	13.85	14.47	769766
2020-07-15	14.00	14.25	13.41	13.99	568705
2020-07-16	13.97	14.65	13.85	14.35	396553
2020-07-17	14.78	15.77	14.73	15.42	594854
2020-07-20	16.00	16.40	15.87	16.38	638892
2020-07-21	16.53	16.79	16.02	16.20	477541
2020-07-22	15.86	16.26	15.67	16.04	523062
2020-07-23	16.10	16.16	15.14	15.32	413505
2020-07-24	15.89	16.67	15.73	16.57	772594
2020-07-27	17.50	18.05	17.11	17.71	1056020
2020-07-28	17.50	17.50	16.90	16.97	599925
2020-07-29	16.73	16.73	15.46	15.97	688109
2020-07-30	15.33	15.95	15.04	15.24	436271
2020-07-31	15.00	15.19	14.55	15.12	579936
2020-08-03	14.89	14.94	14.31	14.72	522486
2020-08-04	14.43	16.17	14.40	16.16	818328
2020-08-05	16.56	16.78	15.57	15.64	738094
2020-08-06	16.02	16.08	14.86	15.11	401207
2020-08-07	14.79	14.95	14.29	14.68	495165
2020-08-10	14.94	15.15	14.50	14.54	308101
2020-08-11	13.61	13.66	13.04	13.26	642301
2020-08-12	13.43	13.93	13.28	13.52	343658
2020-08-13	13.42	14.00	13.42	13.97	375945
2020-08-14	13.90	13.97	13.53	13.97	350480
2020-08-17	14.85	15.24	14.61	15.21	614899
2020-08-18	15.57	15.68	14.78	15.15	469885
2020-08-19	14.81	14.99	14.07	14.32	458572
2020-08-20	14.00	14.50	13.85	14.33	284287
2020-08-21	13.88	14.15	13.50	14.07	242219
2020-08-24	14.61	14.62	14.12	14.27	196108
2020-08-25	14.29	14.55	13.94	14.54	253441
2020-08-26	14.00	15.15	13.92	15.09	815234
2020-08-27	15.35	15.40	14.37	14.93	599290
2020-08-28	15.08	15.59	14.81	15.21	407933
2020-08-31	15.28	15.39	14.87	15.15	247230
2020-09-01	15.49	15.50	14.55	14.84	329128
2020-09-02	14.30	14.30	13.60	14.12	718203
2020-09-03	13.56	14.13	13.40	14.07	513794
2020-09-04	13.68	14.08	13.30	13.98	417361
2020-09-08	13.30	13.49	12.96	13.12	496835
2020-09-09	13.09	13.94	12.90	13.84	392563
2020-09-10	13.86	14.38	13.86	13.89	342966
2020-09-11	14.00	14.00	13.47	13.89	400294
2020-09-14	14.20	14.41	13.29	13.59	758366
2020-09-15	13.92	14.03	13.45	13.52	541016
2020-09-16	13.63	13.70	13.13	13.26	473256
2020-09-17	12.75	12.96	12.28	12.40	885193
2020-09-18	12.60	12.60	11.92	11.98	992902
2020-09-21	11.68	11.86	11.06	11.46	547052
2020-09-22	11.49	11.75	11.30	11.72	302760
2020-09-23	11.54	11.59	11.15	10.97	474500
2020-09-24	10.80	11.98	10.80	11.76	458168
2020-09-25	11.76	11.81	11.47	11.48	302926
2020-09-28	11.67	11.88	11.45	11.71	309755
2020-09-29	11.80	12.33	11.80	12.17	294555
2020-09-30	12.03	12.08	11.61	11.85	263402
2020-10-01	12.03	12.07	11.77	11.83	206195
2020-10-02	11.71	11.79	11.30	11.40	355474
2020-10-05	11.75	12.17	11.71	11.79	268834
2020-10-06	11.61	11.75	11.02	11.06	349527
2020-10-07	11.17	11.67	10.90	11.34	352176
2020-10-08	11.46	11.69	11.36	11.53	144759
2020-10-09	12.00	12.78	12.00	12.77	393621
2020-10-12	12.73	12.75	12.36	12.49	240135
2020-10-13	12.48	12.56	12.22	12.50	256705
2020-10-14	12.91	13.13	12.66	12.82	265898
2020-10-15	12.31	12.74	12.22	12.46	137707
2020-10-16	12.58	12.72	12.28	12.41	162883
2020-10-19	12.41	12.57	11.89	11.91	204689
2020-10-20	12.03	12.33	11.94	12.31	253414
2020-10-21	12.72	12.95	12.40	12.57	332099
2020-10-22	12.21	12.49	12.02	12.42	327448
2020-10-23	12.09	12.09	11.65	11.98	233708
2020-10-26	11.78	12.01	11.51	11.52	260647
2020-10-27	11.84	12.12	11.60	11.99	234339
2020-10-28	11.24	11.35	10.92	10.95	356989
2020-10-29	10.82	11.49	10.80	11.12	232709
2020-10-30	11.13	11.33	10.81	11.30	264565
2020-11-02	11.60	11.87	11.30	11.81	302860
2020-11-03	12.14	12.18	11.78	12.09	323069
2020-11-04	12.09	12.09	11.69	11.89	224004
2020-11-05	12.66	13.17	12.46	13.01	682717
2020-11-06	13.60	13.69	13.14	13.64	551804
2020-11-09	11.97	12.19	11.23	11.53	818213
2020-11-10	11.81	11.82	11.28	11.33	289415
2020-11-11	11.06	11.08	10.68	10.92	374178
2020-11-12	11.00	11.27	10.80	11.02	282079
2020-11-13	11.12	11.26	10.92	11.13	233669
2020-11-16	11.29	11.34	10.92	11.10	346477
2020-11-17	11.08	11.20	10.75	10.76	272035
2020-11-18	10.90	11.04	10.68	10.68	262749
2020-11-19	10.65	10.80	10.53	10.65	280289
2020-11-20	10.65	11.06	10.62	10.87	755783
2020-11-23	10.53	10.61	9.95	10.07	681497
2020-11-24	9.50	10.00	9.38	9.77	560301
2020-11-25	9.77	10.11	9.76	10.08	349408
2020-11-27	10.11	10.61	10.08	10.57	285620
2020-11-30	10.13	10.62	10.02	10.60	306256
2020-12-01	11.17	11.40	10.73	11.15	447531
2020-12-02	11.17	11.18	10.77	11.02	315066
2020-12-03	11.16	11.18	10.58	10.61	361954
2020-12-04	10.77	10.77	10.30	10.45	307159
2020-12-07	10.57	10.93	10.41	10.81	296222
2020-12-08	11.10	11.19	10.85	11.07	261506
2020-12-09	10.94	10.97	10.37	10.47	305743
2020-12-10	10.67	10.77	10.24	10.35	324521
2020-12-11	10.50	10.50	9.76	9.87	807522
2020-12-14	9.88	10.88	9.87	10.46	997020
2020-12-15	10.64	11.08	10.59	11.05	615661
2020-12-16	11.12	11.30	10.83	11.25	576677
2020-12-17	11.40	12.42	11.40	11.96	1096683
2020-12-18	12.19	12.46	11.85	11.92	2670345
2020-12-21	11.97	12.35	11.67	11.76	501485
2020-12-22	11.76	11.92	11.24	11.49	353648
2020-12-23	11.49	11.77	11.38	11.48	210256
2020-12-24	11.44	12.07	11.43	11.89	141513
2020-12-28	12.14	12.15	11.46	11.54	314079
2020-12-29	11.56	11.78	11.26	11.44	231426
2020-12-30	11.54	11.89	11.54	11.89	214590
2020-12-31	11.88	11.95	11.34	11.73	534012
2021-01-04	12.74	13.12	12.54	12.91	665508
2021-01-05	13.11	13.29	12.51	12.61	333695
2021-01-06	12.71	12.71	11.98	12.28	369705
2021-01-07	12.05	12.15	11.75	12.01	301291
2021-01-08	11.58	11.61	10.94	11.25	379050
2021-01-11	11.17	11.44	11.03	11.12	253621
2021-01-12	11.06	11.20	10.69	11.17	452258
2021-01-13	11.17	11.20	10.82	10.88	200173
2021-01-14	10.77	11.00	10.55	10.81	207521
2021-01-15	10.60	10.68	10.22	10.26	332025
2021-01-19	10.34	10.57	10.18	10.51	281068
2021-01-20	10.75	10.92	10.44	10.82	325257
2021-01-21	10.82	10.91	10.58	10.81	267017
2021-01-22	10.48	10.89	10.27	10.64	214968
2021-01-25	10.71	10.94	10.22	10.69	323488
2021-01-26	10.63	10.88	10.56	10.78	211108
2021-01-27	10.48	10.62	10.04	10.11	365483
2021-01-28	10.67	10.69	10.11	10.44	349412
2021-01-29	10.85	10.89	10.26	10.33	207547
2021-02-01	10.50	10.74	10.24	10.53	279961
2021-02-02	10.28	10.36	10.08	10.20	258477
2021-02-03	10.50	10.54	10.21	10.32	226761
2021-02-04	10.00	10.20	9.73	10.04	326941
2021-02-05	10.24	10.48	10.09	10.48	283442
2021-02-08	10.82	10.99	10.76	10.91	252547
2021-02-09	10.94	11.02	10.69	10.73	130721
2021-02-10	10.91	10.96	10.42	10.57	167436
2021-02-11	10.72	10.83	10.38	10.48	200470
2021-02-12	10.45	10.50	10.22	10.38	140561
2021-02-16	10.13	10.39	9.87	9.97	353090
2021-02-17	9.65	9.76	9.33	9.64	485156
2021-02-18	9.53	9.74	9.38	9.38	242236
2021-02-19	9.55	9.80	9.39	9.47	387006
2021-02-22	9.72	9.80	9.45	9.79	450918
2021-02-23	9.68	9.76	9.20	9.50	242030
2021-02-24	9.35	9.71	9.25	9.62	210773
2021-02-25	9.44	9.68	9.14	9.25	224634
2021-02-26	9.26	9.36	8.89	9.07	282076
2021-03-01	9.15	9.49	9.07	9.22	258934
2021-03-02	9.23	9.57	9.14	9.42	280386
2021-03-03	9.42	9.55	9.01	9.20	324550
2021-03-04	9.13	9.35	8.82	9.12	653017
2021-03-05	9.19	9.20	8.82	9.17	312435
2021-03-08	9.00	9.14	8.73	8.84	229199
2021-03-09	9.46	9.62	9.27	9.53	452388
2021-03-10	9.71	9.72	9.50	9.67	218212
2021-03-11	9.77	9.94	9.61	9.90	267745
2021-03-12	9.45	9.67	9.35	9.58	297300
2021-03-15	9.70	10.08	9.64	9.81	347133
2021-03-16	9.98	10.00	9.69	9.79	208395
2021-03-17	9.65	10.02	9.46	9.95	268530
2021-03-18	9.93	10.04	9.80	9.89	312712
2021-03-19	9.71	10.00	9.66	9.86	673565
2021-03-22	10.01	10.01	9.71	9.72	134557
2021-03-23	9.55	9.55	9.27	9.34	171694
2021-03-24	9.25	9.26	8.97	8.98	289228
2021-03-25	8.94	9.18	8.85	9.01	227338
2021-03-26	9.00	9.36	9.00	9.36	144740
2021-03-29	9.24	9.48	9.03	9.48	267552
2021-03-30	9.21	9.30	9.06	9.06	200899
2021-03-31	9.08	9.54	9.06	9.46	308559
2021-04-01	9.72	9.83	9.65	9.76	217324
2021-04-05	9.82	10.03	9.68	9.83	245478
2021-04-06	9.96	10.14	9.91	10.02	182452
2021-04-07	9.85	9.89	9.56	9.69	214134
2021-04-08	9.78	10.06	9.78	10.05	223314
2021-04-09	9.89	10.12	9.85	10.10	186870
2021-04-12	10.10	10.10	9.65	9.73	167184
2021-04-13	9.70	9.96	9.70	9.79	142912
2021-04-14	9.86	9.86	9.59	9.60	132640
2021-04-15	9.78	10.16	9.75	10.08	226155
2021-04-16	10.25	10.57	10.10	10.49	425730
2021-04-19	10.59	10.64	10.39	10.47	171708
2021-04-20	10.48	10.78	10.37	10.74	215033
2021-04-21	10.75	11.04	10.67	10.92	299398
2021-04-22	10.84	10.90	10.56	10.66	193378
2021-04-23	10.83	10.88	10.52	10.59	198592
2021-04-26	10.69	10.71	10.47	10.68	129576
2021-04-27	10.64	10.71	10.23	10.26	204179
2021-04-28	10.13	10.59	10.06	10.57	221613
2021-04-29	10.35	10.35	10.06	10.24	170531
2021-04-30	10.06	10.15	9.90	9.91	242526
2021-05-03	10.05	10.47	10.05	10.31	180170
2021-05-04	10.33	10.46	10.03	10.13	132231
2021-05-05	9.95	9.98	9.60	9.85	98502
2021-05-06	9.95	10.78	9.94	10.58	449535
2021-05-07	10.97	11.11	10.70	10.90	436841
2021-05-10	11.17	11.18	10.52	10.57	387284
2021-05-11	10.39	10.84	10.32	10.73	377859
2021-05-12	10.74	10.83	10.46	10.50	198210
2021-05-13	10.53	10.69	10.34	10.52	187206
2021-05-14	10.97	11.40	10.97	11.38	380780
2021-05-17	11.62	12.26	11.60	12.20	594790
2021-05-18	12.32	12.59	11.76	12.22	391436
2021-05-19	12.22	12.70	12.07	12.25	358575
2021-05-20	12.18	12.45	12.12	12.43	266240
2021-05-21	12.50	12.55	12.03	12.24	249824
2021-05-24	12.50	12.72	12.47	12.62	230445
2021-05-25	12.40	12.55	12.03	12.47	219960
2021-05-26	12.49	12.60	12.26	12.38	189106
2021-05-27	12.23	12.34	12.08	12.34	193067
2021-05-28	12.15	12.75	12.07	12.74	303908
2021-06-01	12.87	12.99	12.56	12.75	271734
2021-06-02	12.91	13.16	12.78	13.07	316161
2021-06-03	12.55	12.77	12.16	12.56	369799
2021-06-04	12.67	13.18	12.66	13.16	417635
2021-06-07	12.89	12.99	12.74	12.91	220559
2021-06-08	13.00	13.00	12.56	12.64	185129
2021-06-09	12.74	12.80	12.50	12.51	131188
2021-06-10	12.55	12.96	12.41	12.94	312885
2021-06-11	12.77	12.81	12.56	12.60	271239
2021-06-14	12.05	12.33	11.67	12.21	381769
2021-06-15	11.95	12.10	11.78	11.84	273815
2021-06-16	11.84	11.96	11.25	11.54	341887
2021-06-17	10.94	11.16	10.71	10.96	495339
2021-06-18	10.73	10.86	10.62	10.67	749737
2021-06-21	10.71	10.95	10.52	10.84	322040
2021-06-22	10.63	10.72	10.45	10.65	230148
2021-06-23	10.87	11.05	10.58	10.62	231131
2021-06-24	10.75	10.86	10.62	10.65	145908
2021-06-25	10.86	10.88	10.63	10.75	191710
2021-06-28	10.72	10.73	10.43	10.51	246044
2021-06-29	10.42	10.57	10.35	10.41	288011
2021-06-30	10.54	10.93	10.47	10.87	319273
2021-07-01	11.02	11.12	10.53	10.68	200679
2021-07-02	10.75	10.80	10.46	10.65	132500
2021-07-06	10.95	10.97	10.52	10.72	186812
2021-07-07	10.87	10.90	10.69	10.79	110894
2021-07-08	10.67	10.67	10.26	10.31	256391
2021-07-09	10.25	10.53	10.19	10.38	223229
2021-07-12	10.28	10.48	10.06	10.18	234326
2021-07-13	10.11	10.44	10.04	10.14	258365
2021-07-14	10.44	10.60	10.26	10.54	176656
2021-07-15	10.54	10.64	10.37	10.62	150417
2021-07-16	10.55	10.62	10.15	10.19	120957
2021-07-19	9.92	10.07	9.74	9.89	332755
2021-07-20	9.92	10.16	9.82	9.85	193243
2021-07-21	9.75	10.18	9.75	10.16	133873
2021-07-22	10.21	10.21	9.99	10.08	93887
2021-07-23	10.00	10.11	9.83	9.85	118880
2021-07-26	9.95	10.16	9.92	10.07	182085
2021-07-27	10.02	10.17	9.92	10.16	147786
2021-07-28	10.13	10.38	10.06	10.36	154973
2021-07-29	10.62	10.84	10.57	10.60	200560
2021-07-30	10.52	10.59	10.39	10.59	145672
2021-08-02	10.57	10.62	10.44	10.46	99051
2021-08-03	10.42	10.75	10.42	10.75	101655
2021-08-04	10.88	10.98	10.58	10.59	110206
2021-08-05	10.45	10.50	10.21	10.27	135433
2021-08-06	10.10	10.36	9.96	10.19	226879
2021-08-09	10.11	10.18	9.83	9.84	175570
2021-08-10	9.60	9.60	9.35	9.41	352489
2021-08-11	9.55	9.72	9.35	9.65	205796
2021-08-12	9.54	9.54	9.26	9.53	178936
2021-08-13	9.36	9.58	9.36	9.56	207513
2021-08-16	9.60	9.70	9.49	9.55	132978
2021-08-17	9.50	9.57	9.31	9.41	209634
2021-08-18	9.40	9.45	9.18	9.29	228614
2021-08-19	9.24	9.25	8.84	9.02	304961
2021-08-20	8.79	9.06	8.77	8.86	200569
2021-08-23	9.02	9.43	8.97	9.27	175811
2021-08-24	9.37	9.41	9.13	9.15	259813
2021-08-25	9.13	9.13	8.86	8.94	217991
2021-08-26	9.10	9.39	9.08	9.10	205908
2021-08-27	9.15	9.89	9.14	9.76	254405
2021-08-30	9.75	9.89	9.50	9.55	220508
2021-08-31	9.73	9.85	9.62	9.83	166224
2021-09-01	9.93	9.95	9.70	9.73	200150
2021-09-02	9.55	9.55	9.32	9.42	181499
2021-09-03	9.59	9.86	9.50	9.81	172214
2021-09-07	9.67	9.67	9.32	9.32	140043
2021-09-08	9.35	9.48	9.28	9.41	118547
2021-09-09	9.30	9.36	9.04	9.25	244071
2021-09-10	9.21	9.23	9.05	9.05	144085
2021-09-13	9.02	9.61	9.02	9.45	200101
2021-09-14	9.52	9.52	9.21	9.28	233613
2021-09-15	9.04	9.26	8.98	9.24	166642
2021-09-16	8.87	8.95	8.67	8.87	331936
2021-09-17	8.93	9.07	8.79	9.04	453024
2021-09-20	8.95	9.19	8.84	9.18	176720
2021-09-21	9.06	9.20	8.92	8.72	320896
2021-09-22	8.79	9.10	8.71	8.77	319293
2021-09-23	8.77	8.79	8.61	8.62	148680
2021-09-24	8.61	8.77	8.56	8.57	122553
2021-09-27	8.55	8.71	8.47	8.47	171527
2021-09-28	8.26	8.32	8.10	8.23	226431
2021-09-29	8.15	8.15	7.88	7.89	260419
2021-09-30	7.92	8.20	7.92	8.09	217042
2021-10-01	8.15	8.27	8.07	8.21	146948
2021-10-04	8.15	8.48	8.15	8.30	181752
2021-10-05	8.27	8.29	8.01	8.27	135325
2021-10-06	8.16	8.49	8.16	8.49	150699
2021-10-07	8.41	8.54	8.27	8.32	231906
2021-10-08	8.60	8.64	8.35	8.46	269829
2021-10-11	8.46	8.62	8.35	8.37	138945
2021-10-12	8.52	8.77	8.45	8.75	250525
2021-10-13	8.88	9.14	8.84	9.00	332008
2021-10-14	9.21	9.42	9.12	9.30	241092
2021-10-15	9.05	9.40	8.94	9.21	243845
2021-10-18	9.18	9.27	9.05	9.13	115014
2021-10-19	9.31	9.32	9.04	9.17	141981
2021-10-20	9.23	9.45	9.22	9.30	137778
2021-10-21	9.14	9.24	9.07	9.23	154566
2021-10-22	9.35	9.51	9.08	9.16	261910
2021-10-25	9.39	9.46	9.26	9.34	125652
2021-10-26	9.28	9.28	9.04	9.25	192025
2021-10-27	9.27	9.60	9.17	9.48	265298
2021-10-28	9.40	9.60	9.27	9.29	123020
2021-10-29	9.10	9.11	8.86	9.02	194655
2021-11-01	9.02	9.15	8.89	8.95	124399
2021-11-02	8.90	8.94	8.69	8.88	208677
2021-11-03	8.80	9.10	8.64	9.04	125134
2021-11-04	9.16	9.35	8.89	8.96	164538
2021-11-05	9.07	9.20	8.88	9.20	172204
2021-11-08	9.32	9.32	9.10	9.25	131007
2021-11-09	9.23	9.36	9.00	9.33	123296
2021-11-10	9.57	9.79	9.43	9.44	212751
2021-11-11	9.80	10.15	9.72	10.03	312379
2021-11-12	9.95	10.24	9.72	10.11	194998
2021-11-15	10.04	10.12	9.93	10.07	124414
2021-11-16	10.00	10.15	9.75	9.82	102037
2021-11-17	10.02	10.10	9.76	9.87	106448
2021-11-18	9.88	9.88	9.56	9.79	136513
2021-11-19	9.74	9.82	9.28	9.32	122964
2021-11-22	9.28	9.45	8.93	9.27	269341
2021-11-23	9.12	9.19	8.95	9.13	130685
2021-11-24	9.01	9.21	8.96	9.09	89205
2021-11-26	9.17	9.19	8.83	9.10	134646
2021-11-29	9.02	9.27	8.96	9.22	186925
2021-11-30	9.21	9.54	9.04	9.21	230684
2021-12-01	9.39	9.56	8.75	8.78	213583
2021-12-02	8.93	8.94	8.56	8.74	242762
2021-12-03	8.85	9.08	8.73	8.98	158570
2021-12-06	8.98	9.08	8.75	8.93	123419
2021-12-07	8.97	9.09	8.80	8.88	108318
2021-12-08	8.93	9.08	8.84	9.03	165579
2021-12-09	8.81	8.87	8.50	8.55	201505
2021-12-10	8.57	8.61	8.37	8.44	140988
2021-12-13	8.39	8.45	8.15	8.23	278045
2021-12-14	8.31	8.49	8.09	8.20	202666
2021-12-15	8.25	8.25	7.88	8.15	253741
2021-12-16	8.28	8.65	8.20	8.60	213578
2021-12-17	8.46	8.74	8.25	8.26	868823
2021-12-20	8.26	8.27	8.07	8.25	179014
2021-12-21	8.30	8.40	8.11	8.34	142517
2021-12-22	8.35	8.44	8.14	8.31	250449
2021-12-23	8.29	8.44	8.14	8.24	121288
2021-12-27	8.17	8.34	8.07	8.31	161584
2021-12-28	8.38	8.54	8.23	8.26	123150
2021-12-29	8.19	8.41	8.15	8.26	93324
2021-12-30	8.32	8.44	8.26	8.35	138736
2021-12-31	8.37	8.50	8.29	8.48	184444
2022-01-03	8.38	8.39	8.19	8.21	102540
2022-01-04	8.25	8.38	8.11	8.15	196803
2022-01-05	8.34	8.64	8.05	8.14	182775
2022-01-06	8.15	8.20	8.04	8.08	176715
2022-01-07	8.15	8.24	8.05	8.08	89169
2022-01-10	8.10	8.29	7.91	8.26	147114
2022-01-11	8.30	8.41	8.15	8.35	109934
2022-01-12	8.50	8.55	8.26	8.53	130868
2022-01-13	8.55	8.57	8.28	8.31	108062
2022-01-14	8.38	8.48	8.13	8.20	86391
2022-01-18	8.17	8.28	7.91	8.01	221748
2022-01-19	8.11	8.99	8.11	8.95	327890
2022-01-20	8.99	9.11	8.57	8.59	234876
2022-01-21	8.74	8.84	8.39	8.44	199517
2022-01-24	8.49	8.49	8.05	8.37	194686
2022-01-25	8.24	8.51	8.09	8.45	165759
2022-01-26	8.27	8.41	7.89	8.07	296662
2022-01-27	7.91	8.10	7.66	7.78	256640
2022-01-28	7.66	7.77	7.51	7.67	190450
2022-01-31	7.69	7.99	7.64	7.98	140887
2022-02-01	8.06	8.19	7.94	8.06	172594
2022-02-02	8.05	8.19	7.94	8.03	148181
2022-02-03	8.00	8.12	7.78	7.98	145914
2022-02-04	7.81	7.92	7.77	7.82	167805
2022-02-07	7.74	8.23	7.70	8.10	189791
2022-02-08	8.07	8.30	8.05	8.29	139854
2022-02-09	8.25	8.35	8.12	8.16	122768
2022-02-10	8.08	8.31	7.76	7.88	174573
2022-02-11	7.85	8.62	7.85	8.33	289812
2022-02-14	8.39	8.64	8.25	8.39	262712
2022-02-15	8.18	8.35	7.95	8.18	191280
2022-02-16	8.20	8.67	8.16	8.58	157014
2022-02-17	8.86	9.11	8.70	8.96	231649
2022-02-18	8.97	9.04	8.67	8.80	162096
2022-02-22	8.85	8.99	8.64	8.79	155668
2022-02-23	8.73	9.11	8.73	9.03	281834
2022-02-24	9.25	9.40	8.71	8.95	476047
2022-02-25	8.86	9.25	8.72	9.17	221756
2022-02-28	9.31	9.31	9.05	9.14	195951
2022-03-01	9.25	9.92	9.25	9.81	310137
2022-03-02	9.69	9.93	9.61	9.82	211759
2022-03-03	9.82	9.87	9.58	9.79	154201
2022-03-04	9.89	10.40	9.80	10.26	338916
2022-03-07	10.59	10.67	10.15	10.48	321541
2022-03-08	10.50	10.96	9.78	10.15	636995
2022-03-09	9.70	10.24	9.56	9.94	318712
2022-03-10	9.92	10.29	9.89	10.16	347965
2022-03-11	9.77	10.01	9.68	9.84	232266
2022-03-14	9.70	9.85	9.35	9.53	414851
2022-03-15	9.21	10.09	9.14	9.76	354934
2022-03-16	9.73	9.86	9.44	9.69	393584
2022-03-17	9.79	10.50	9.79	10.28	489794
2022-03-18	10.07	10.13	9.67	9.67	1163571
2022-03-21	9.68	10.05	9.67	9.88	210692
2022-03-22	9.88	9.88	9.42	9.62	211080
2022-03-23	9.60	9.99	9.57	9.94	241554
2022-03-24	10.05	10.19	9.79	9.82	273668
2022-03-25	9.75	9.80	9.55	9.76	96104
2022-03-28	9.55	9.57	9.16	9.21	232904
2022-03-29	9.00	9.38	8.88	9.37	161717
2022-03-30	9.46	9.65	9.38	9.49	139270
2022-03-31	9.54	9.74	9.36	9.37	248834
2022-04-01	9.23	9.75	9.23	9.75	248702
2022-04-04	9.61	9.74	9.30	9.52	310295
2022-04-05	9.45	9.50	9.02	9.05	192427
2022-04-06	8.81	8.96	8.74	8.79	301813
2022-04-07	8.75	9.07	8.75	8.92	195154
2022-04-08	9.02	9.25	8.97	9.13	190935
2022-04-11	9.32	9.61	9.07	9.14	198635
2022-04-12	9.27	9.45	9.10	9.24	221396
2022-04-13	9.41	9.82	9.34	9.63	362210
2022-04-14	9.51	9.76	9.36	9.75	260498
2022-04-18	9.91	10.02	9.58	9.63	185605
2022-04-19	9.43	9.47	9.25	9.39	186916
2022-04-20	9.31	9.53	9.17	9.48	125604
2022-04-21	9.27	9.27	8.81	8.93	232782
2022-04-22	8.66	8.85	8.47	8.58	177239
2022-04-25	8.27	8.37	8.02	8.27	165490
2022-04-26	8.30	8.42	8.05	8.08	111326
2022-04-27	8.07	8.31	8.01	8.04	96862
2022-04-28	8.07	8.35	8.03	8.24	190982
2022-04-29	8.39	8.54	7.97	8.00	323163
2022-05-02	7.84	7.94	7.55	7.75	206936
2022-05-03	7.85	8.19	7.85	8.11	170243
2022-05-04	8.00	8.20	7.80	8.15	202779
2022-05-05	8.10	8.12	7.58	7.66	180525
2022-05-06	7.57	7.59	7.30	7.41	193347
2022-05-09	7.11	7.11	6.58	6.70	479833
2022-05-10	6.83	6.90	6.47	6.59	163973
2022-05-11	6.59	6.80	6.50	6.52	179870
2022-05-12	6.32	6.44	6.12	6.26	244208
2022-05-13	6.17	6.53	6.17	6.43	149940
2022-05-16	6.41	6.54	6.34	6.42	122380
2022-05-17	6.78	6.80	6.41	6.45	166486
2022-05-18	6.50	6.58	6.26	6.35	176475
2022-05-19	6.55	6.74	6.54	6.68	216419
2022-05-20	6.82	6.84	6.58	6.71	190181
2022-05-23	6.80	6.91	6.66	6.73	136523
2022-05-24	6.73	6.97	6.70	6.87	152995
2022-05-25	6.76	6.80	6.46	6.62	137573
2022-05-26	6.53	6.69	6.47	6.62	99279
2022-05-27	6.72	6.84	6.57	6.70	109741
2022-05-31	6.82	6.99	6.74	6.79	269994
2022-06-01	6.81	6.97	6.62	6.69	111591
2022-06-02	6.78	7.23	6.78	7.17	271257
2022-06-03	7.02	7.06	6.82	6.87	162254
2022-06-06	6.89	6.91	6.59	6.67	140427
2022-06-07	6.60	6.79	6.58	6.73	174414
2022-06-08	6.67	6.78	6.57	6.69	93406
2022-06-09	6.65	6.65	6.41	6.45	121037
2022-06-10	6.35	6.92	6.27	6.79	401944
2022-06-13	6.45	6.58	6.29	6.32	300141
2022-06-14	6.34	6.44	6.13	6.18	203687
2022-06-15	6.44	6.57	6.17	6.38	205749
2022-06-16	6.30	6.63	6.16	6.54	168684
2022-06-17	6.52	6.58	6.38	6.38	488771
2022-06-21	6.43	6.60	6.35	6.44	199659
2022-06-22	6.41	6.60	6.25	6.43	196688
2022-06-23	6.36	6.59	6.01	6.09	213541
2022-06-24	6.25	6.52	6.18	6.45	195061
2022-06-27	6.47	6.57	6.38	6.47	166660
2022-06-28	6.50	6.58	6.10	6.11	138004
2022-06-29	6.16	6.24	6.00	6.08	180619
2022-06-30	5.99	6.10	5.81	5.87	264514
2022-07-01	5.75	5.98	5.70	5.95	329078
2022-07-05	5.87	5.90	5.57	5.76	378226
2022-07-06	5.75	6.02	5.48	5.67	258622
2022-07-07	5.76	5.98	5.66	5.79	151174
2022-07-08	5.79	5.88	5.64	5.65	98081
2022-07-11	5.58	5.76	5.56	5.59	87319
2022-07-12	5.56	5.80	5.51	5.55	99646
2022-07-13	5.51	5.96	5.51	5.79	111239
2022-07-14	5.53	5.72	5.39	5.65	222738
2022-07-15	5.56	5.64	5.46	5.55	176568
2022-07-18	5.62	5.75	5.46	5.48	172108
2022-07-19	5.56	5.75	5.53	5.64	104723
2022-07-20	5.63	5.73	5.38	5.39	145938
2022-07-21	5.53	5.75	5.44	5.73	175007
2022-07-22	5.78	6.09	5.66	5.67	155443
2022-07-25	5.72	5.80	5.64	5.75	154949
2022-07-26	5.75	6.08	5.75	6.07	156657
2022-07-27	6.14	6.16	5.90	6.12	175672
2022-07-28	6.22	6.39	6.10	6.13	192996
2022-07-29	6.17	6.26	6.02	6.21	93560
2022-08-01	6.25	6.32	6.12	6.21	75015
2022-08-02	6.28	6.34	6.02	6.06	132784
2022-08-03	6.30	6.31	5.97	6.05	184595
2022-08-04	6.14	6.55	6.11	6.38	206854
2022-08-05	6.19	6.59	6.17	6.56	89342
2022-08-08	6.63	6.75	6.54	6.65	125940
2022-08-09	6.66	6.66	6.41	6.55	76956
2022-08-10	6.67	6.79	6.49	6.52	159509
2022-08-11	6.62	6.69	6.33	6.36	94826
2022-08-12	6.38	6.64	6.38	6.52	101809
2022-08-15	6.38	6.41	6.29	6.40	62760
2022-08-16	6.34	6.40	6.25	6.39	167842
2022-08-17	6.33	6.34	5.84	5.94	204138
2022-08-18	5.94	6.03	5.83	5.94	62535
2022-08-19	5.91	5.95	5.74	5.76	108635
2022-08-22	5.85	6.03	5.82	5.97	76433
2022-08-23	5.99	6.23	5.98	6.12	127583
2022-08-24	6.10	6.11	5.92	6.06	94984
2022-08-25	6.09	6.19	5.91	6.03	197903
2022-08-26	5.98	6.07	5.70	5.79	126303
2022-08-29	5.73	5.90	5.56	5.63	227946
2022-08-30	5.68	5.71	5.14	5.28	430684
2022-08-31	5.37	5.45	5.28	5.32	254798
2022-09-01	5.22	5.28	5.11	5.18	186448
2022-09-02	5.31	5.63	5.20	5.48	228459
2022-09-06	5.49	5.63	5.31	5.36	232526
2022-09-07	5.33	5.56	5.26	5.46	197911
2022-09-08	5.38	5.48	5.16	5.32	227276
2022-09-09	5.47	5.78	5.39	5.66	310475
2022-09-12	5.85	5.91	5.70	5.84	261805
2022-09-13	5.63	5.82	5.56	5.72	273315
2022-09-14	5.73	5.85	5.61	5.75	186841
2022-09-15	5.62	5.72	5.36	5.42	324470
2022-09-16	5.21	5.68	5.21	5.45	510053
2022-09-19	5.34	5.80	5.34	5.72	228815
2022-09-20	5.67	5.67	5.44	5.50	145175
2022-09-21	5.57	5.82	5.42	5.33	262691
2022-09-22	5.33	5.47	5.22	5.30	222999
2022-09-23	5.12	5.17	4.78	4.84	266055
2022-09-26	4.80	5.00	4.66	4.78	160401
2022-09-27	4.88	4.97	4.76	4.81	172590
2022-09-28	4.95	5.15	4.91	5.11	240960
2022-09-29	5.17	5.35	5.15	5.34	197862
2022-09-30	5.35	5.60	5.30	5.46	255311
2022-10-03	5.61	5.74	5.49	5.58	218086
2022-10-04	5.78	5.89	5.52	5.60	369256
2022-10-05	5.55	5.65	5.43	5.62	190862
2022-10-06	5.64	5.72	5.41	5.70	215551
2022-10-07	5.59	5.64	5.23	5.26	188412
2022-10-10	5.16	5.32	5.10	5.28	62101
2022-10-11	5.27	5.46	5.19	5.19	103355
2022-10-12	5.25	5.34	5.13	5.31	115469
2022-10-13	5.20	5.36	5.06	5.26	171715
2022-10-14	5.18	5.18	4.87	4.96	205487
2022-10-17	5.14	5.33	5.12	5.19	98673
2022-10-18	5.23	5.32	5.13	5.23	71924
2022-10-19	5.12	5.19	4.98	5.06	128488
2022-10-20	5.06	5.22	4.94	4.97	136242
2022-10-21	4.98	5.29	4.92	5.24	187565
2022-10-24	5.20	5.22	4.99	5.16	193163
2022-10-25	5.16	5.31	5.09	5.15	176862
2022-10-26	5.35	5.46	5.27	5.39	243591
2022-10-27	5.50	5.50	5.14	5.19	170492
2022-10-28	5.15	5.27	5.03	5.22	123535
2022-10-31	5.11	5.13	5.02	5.08	172044
2022-11-01	5.28	5.40	5.24	5.37	101733
2022-11-02	5.44	5.53	5.14	5.21	234383
2022-11-03	5.22	5.43	5.22	5.40	196222
2022-11-04	5.59	5.67	5.45	5.59	210540
2022-11-07	5.63	5.71	5.51	5.66	156355
2022-11-08	5.66	6.15	5.61	6.04	174846
2022-11-09	5.99	6.19	5.93	5.98	189823
2022-11-10	6.33	6.59	6.32	6.44	276864
2022-11-11	6.49	6.49	6.13	6.33	193534
2022-11-14	6.31	6.44	6.20	6.32	87056
2022-11-15	6.35	6.35	6.03	6.14	125120
2022-11-16	6.11	6.25	6.00	6.09	88049
2022-11-17	6.01	6.21	5.97	6.08	84789
2022-11-18	6.12	6.33	6.07	6.27	84992
2022-11-21	6.17	6.37	6.17	6.25	102301
2022-11-22	6.24	6.65	6.22	6.65	246359
2022-11-23	6.59	6.82	6.45	6.82	160900
2022-11-25	6.78	6.87	6.65	6.67	75534
2022-11-28	6.69	6.83	6.30	6.31	159161
2022-11-29	6.41	6.72	6.39	6.61	117367
2022-11-30	6.49	6.63	6.28	6.50	252363
2022-12-01	6.71	6.95	6.68	6.83	121336
2022-12-02	6.59	7.09	6.58	6.97	244634
2022-12-05	6.83	6.92	6.69	6.73	183765
2022-12-06	6.50	6.73	6.44	6.66	192154
2022-12-07	6.71	7.01	6.64	6.93	233341
2022-12-08	6.73	6.95	6.68	6.94	288124
2022-12-09	6.85	7.28	6.75	6.97	320455
2022-12-12	6.89	7.18	6.82	7.14	237665
2022-12-13	7.23	7.48	7.15	7.32	318968
2022-12-14	7.26	7.26	7.00	7.14	187763
2022-12-15	6.79	6.93	6.71	6.77	242256
2022-12-16	6.81	7.04	6.78	6.87	521550
2022-12-19	6.68	6.97	6.68	6.78	273015
2022-12-20	6.93	7.30	6.82	7.14	236289
2022-12-21	7.12	7.31	7.09	7.18	159182
2022-12-22	7.09	7.20	6.96	7.18	134619
2022-12-23	7.22	7.38	6.98	7.30	108061
2022-12-27	7.31	7.80	7.30	7.60	194798
2022-12-28	7.50	7.50	7.12	7.22	247255
2022-12-29	7.30	7.40	7.22	7.27	115028
2022-12-30	7.26	7.47	7.20	7.40	167849
2023-01-03	7.54	7.85	7.53	7.73	165905
2023-01-04	7.96	8.16	7.76	8.13	255323
2023-01-05	7.97	8.39	7.84	8.28	292718
2023-01-06	8.31	8.65	8.13	8.55	351361
2023-01-09	8.73	8.73	8.36	8.38	218283
2023-01-10	8.44	8.75	8.36	8.52	394490
2023-01-11	8.59	8.62	8.29	8.44	209591
2023-01-12	8.73	8.79	8.46	8.59	212305
2023-01-13	8.69	9.03	8.62	8.95	341800
2023-01-17	8.77	8.78	8.35	8.49	340925
2023-01-18	8.67	8.67	8.18	8.21	312595
2023-01-19	8.34	8.50	8.24	8.39	270038
2023-01-20	8.34	8.53	8.32	8.53	117059
2023-01-23	8.46	8.53	8.28	8.45	155278
2023-01-24	8.45	8.72	8.36	8.60	170141
2023-01-25	8.45	8.68	8.42	8.61	248684
2023-01-26	8.62	8.62	8.22	8.36	189554
2023-01-27	8.33	8.38	8.12	8.12	162211
2023-01-30	8.06	8.06	7.90	7.90	244007
2023-01-31	7.88	8.22	7.88	8.06	198120
2023-02-01	8.07	8.36	7.95	8.24	190418
2023-02-02	8.39	8.44	7.74	7.85	329309
2023-02-03	7.73	7.88	7.45	7.62	402356
2023-02-06	7.65	7.65	7.31	7.42	234479
2023-02-07	7.65	8.03	7.65	7.86	260789
2023-02-08	7.84	7.93	7.68	7.79	158310
2023-02-09	7.89	7.95	7.49	7.55	206902
2023-02-10	7.55	7.65	7.44	7.56	163165
2023-02-13	7.53	7.63	7.39	7.41	157049
2023-02-14	7.44	7.60	7.34	7.57	208802
2023-02-15	7.34	7.53	7.34	7.46	125670
2023-02-16	7.38	7.77	7.38	7.55	173226
2023-02-17	7.44	7.56	7.33	7.52	131703
2023-02-21	7.46	7.58	7.25	7.40	150612
2023-02-22	7.35	7.35	7.02	7.15	219100
2023-02-23	7.14	7.27	7.08	7.14	90580
2023-02-24	7.05	7.15	6.99	7.10	129578
2023-02-27	7.10	7.31	7.09	7.20	131871
2023-02-28	7.22	7.40	7.11	7.32	140335
2023-03-01	7.39	7.60	7.29	7.47	224273
2023-03-02	7.34	7.42	7.28	7.41	156946
2023-03-03	7.50	7.54	7.32	7.42	159201
2023-03-06	7.45	7.82	7.30	7.36	338553
2023-03-07	7.40	7.40	6.92	7.10	223510
2023-03-08	7.11	7.16	6.88	6.88	169157
2023-03-09	6.91	7.03	6.75	6.77	173832
2023-03-10	7.04	7.43	6.97	7.30	1503431
2023-03-13	7.54	7.67	7.12	7.23	871924
2023-03-14	7.48	7.52	7.22	7.45	621942
2023-03-15	7.66	7.84	7.29	7.39	677913
2023-03-16	7.49	7.50	7.21	7.41	492853
2023-03-17	7.45	8.47	7.45	8.35	2499479
2023-03-20	8.51	8.79	8.34	8.75	820922
2023-03-21	8.60	8.65	8.13	8.39	359741
2023-03-22	8.38	8.95	8.37	8.70	416234
2023-03-23	8.88	9.28	8.78	9.13	580296
2023-03-24	9.15	9.30	9.00	9.17	296608
2023-03-27	8.91	9.18	8.72	9.14	361711
2023-03-28	9.22	9.72	9.10	9.62	396482
2023-03-29	9.46	9.65	9.33	9.53	334698
2023-03-30	9.60	9.69	9.40	9.65	277977
2023-03-31	9.70	9.75	9.29	9.58	327518
2023-04-03	9.55	9.92	9.46	9.78	314163
2023-04-04	9.76	10.10	9.63	9.93	369279
2023-04-05	10.10	10.29	9.91	10.11	380047
2023-04-06	9.98	10.14	9.71	10.13	290944
2023-04-10	10.14	10.22	9.85	10.04	209366
2023-04-11	9.80	10.18	9.77	10.08	312859
2023-04-12	10.22	10.22	9.95	10.18	257048
2023-04-13	10.50	10.91	10.40	10.83	613848
2023-04-14	10.82	11.04	10.68	10.89	689744
2023-04-17	11.00	11.05	10.59	10.66	413780
2023-04-18	10.75	11.03	10.55	10.88	480149
2023-04-19	10.50	10.64	10.21	10.49	498374
2023-04-20	10.57	10.95	10.57	10.83	241951
2023-04-21	10.71	10.91	10.53	10.63	244208
2023-04-24	10.60	10.88	10.54	10.77	193174
2023-04-25	10.76	11.07	10.50	11.00	267076
2023-04-26	10.88	10.97	10.70	10.78	252035
2023-04-27	10.83	10.90	10.54	10.87	219339
2023-04-28	10.85	10.85	10.60	10.70	172959
2023-05-01	10.82	10.93	10.57	10.68	195263
2023-05-02	10.60	11.39	10.53	11.33	508030
2023-05-03	11.40	12.15	11.36	12.07	1131387
2023-05-04	12.44	13.13	12.44	12.87	1224927
2023-05-05	12.10	13.20	12.03	13.11	1131708
2023-05-08	13.18	13.85	12.91	13.35	857149
2023-05-09	13.19	13.73	13.11	13.41	672121
2023-05-10	13.28	13.65	12.13	12.93	1536041
2023-05-11	12.85	12.85	12.26	12.42	494264
2023-05-12	12.17	12.58	12.00	12.41	485807
2023-05-15	12.45	12.86	12.18	12.31	659126
2023-05-16	12.08	12.10	11.41	11.77	655401
2023-05-17	11.71	12.18	11.43	12.02	826991
2023-05-18	11.84	11.94	11.40	11.60	809923
2023-05-19	11.49	12.03	11.27	11.83	420576
2023-05-22	11.78	12.18	11.78	11.95	304081
2023-05-23	11.64	11.70	11.42	11.62	343361
2023-05-24	11.63	11.63	11.36	11.46	330928
2023-05-25	11.26	11.38	11.10	11.31	320112
2023-05-26	11.43	11.61	11.09	11.39	361860
2023-05-30	11.36	11.36	10.92	11.06	347574
2023-05-31	11.08	11.80	11.05	11.57	562754
2023-06-01	11.51	12.17	11.45	11.97	362943
2023-06-02	12.02	12.02	11.55	11.78	347870
2023-06-05	11.67	12.06	11.57	11.78	199780
2023-06-06	11.99	12.13	11.73	12.07	253469
2023-06-07	12.17	12.45	11.40	11.53	463390
2023-06-08	11.70	11.92	11.62	11.83	309579
2023-06-09	11.79	11.89	11.44	11.46	735426
2023-06-12	11.47	11.94	11.25	11.86	511571
2023-06-13	11.86	12.05	11.69	11.80	475613
2023-06-14	11.89	12.01	11.59	11.84	411690
2023-06-15	11.80	12.00	11.68	11.99	345115
2023-06-16	12.08	12.75	11.96	12.48	2863118
2023-06-20	11.97	12.08	11.27	11.34	740130
2023-06-21	11.15	11.15	10.69	10.90	544163
2023-06-22	10.71	11.12	10.62	10.93	414189
2023-06-23	11.02	11.25	10.82	10.90	314013
2023-06-26	10.99	10.99	10.75	10.86	193518
2023-06-27	10.91	10.93	10.42	10.57	355625
2023-06-28	10.50	10.58	10.34	10.45	249266
2023-06-29	10.33	10.63	10.13	10.53	294248
2023-06-30	10.60	10.69	10.44	10.62	174009
2023-07-03	10.61	10.89	10.58	10.88	132035
2023-07-05	10.89	10.89	10.30	10.32	221184
2023-07-06	10.16	10.30	10.07	10.13	251381
2023-07-07	10.23	10.38	10.12	10.19	224656
2023-07-10	10.08	10.51	10.03	10.43	236295
2023-07-11	10.42	10.61	10.31	10.50	217083
2023-07-12	10.54	11.23	10.54	11.08	422749
2023-07-13	11.30	11.32	11.08	11.27	324673
2023-07-14	11.18	11.48	11.08	11.30	196518
2023-07-17	11.22	11.58	11.12	11.53	191883
2023-07-18	11.82	11.98	11.72	11.91	225260
2023-07-19	11.85	11.94	11.61	11.75	176018
2023-07-20	11.74	11.79	11.40	11.53	147666
2023-07-21	11.49	11.69	11.45	11.61	147243
2023-07-24	11.62	11.74	11.29	11.44	144229
2023-07-25	11.42	11.72	11.35	11.67	118394
2023-07-26	11.67	11.67	11.28	11.52	185089
2023-07-27	11.32	11.32	10.66	10.80	259566
2023-07-28	10.93	11.03	10.70	10.91	447585
2023-07-31	10.92	11.41	10.92	11.24	176276
2023-08-01	10.96	10.96	10.52	10.63	186493
2023-08-02	10.64	10.64	10.23	10.30	166641
2023-08-03	10.11	10.28	10.02	10.19	195507
2023-08-04	10.13	10.49	10.13	10.21	206894
2023-08-07	10.27	10.33	10.02	10.14	112365
2023-08-08	10.01	10.15	9.91	10.01	173338
2023-08-09	10.01	10.05	9.85	9.90	124710
2023-08-10	10.17	10.27	9.91	10.03	197558
2023-08-11	10.02	10.11	9.81	9.86	220906
2023-08-14	9.65	9.68	9.42	9.48	258041
2023-08-15	9.55	9.68	9.37	9.40	332053
2023-08-16	9.47	9.52	9.29	9.32	213403
2023-08-17	9.30	9.38	8.99	9.00	233826
2023-08-18	9.09	9.40	9.09	9.30	243324
2023-08-21	9.41	9.51	9.30	9.42	170684
2023-08-22	9.43	9.62	9.43	9.56	217505
2023-08-23	10.04	10.60	9.77	10.46	410322
2023-08-24	10.43	10.68	10.20	10.46	242711
2023-08-25	10.40	10.48	10.13	10.42	150486
2023-08-28	10.36	10.77	10.26	10.69	225401
2023-08-29	10.61	10.72	10.44	10.71	321276
2023-08-30	10.80	10.82	10.40	10.50	203568
2023-08-31	10.39	10.51	9.98	10.22	265278
2023-09-01	10.28	10.30	9.96	10.00	233248
2023-09-05	9.93	9.95	9.55	9.70	168016
2023-09-06	9.68	9.92	9.61	9.83	174494
2023-09-07	9.80	9.80	9.40	9.62	161304
2023-09-08	9.56	9.83	9.55	9.70	100721
2023-09-11	9.76	9.86	9.65	9.74	101616
2023-09-12	9.56	9.67	9.40	9.53	152250
2023-09-13	9.54	9.70	9.49	9.20	142211
2023-09-14	9.22	9.37	8.97	9.00	319623
2023-09-15	9.13	9.33	8.97	9.26	420980
2023-09-18	9.28	9.32	9.10	9.24	178633
2023-09-19	9.31	9.31	8.96	9.03	201336
2023-09-20	9.00	9.44	9.00	9.28	216021
2023-09-21	9.00	9.15	8.90	8.90	175822
2023-09-22	9.00	9.19	8.84	8.92	140000
2023-09-25	8.89	8.89	8.62	8.72	209215
2023-09-26	8.63	8.64	8.43	8.49	188004
2023-09-27	8.46	8.46	8.11	8.23	281365
2023-09-28	8.22	8.39	8.11	8.36	418026
2023-09-29	8.51	8.51	8.24	8.30	196411
2023-10-02	8.08	8.12	7.95	8.00	229024
2023-10-03	7.87	8.02	7.70	8.00	312630
2023-10-04	8.02	8.02	7.80	7.94	189010
2023-10-05	7.87	7.94	7.78	7.87	184093
2023-10-06	7.86	8.11	7.82	8.07	168407
2023-10-09	8.32	8.47	8.25	8.38	204707
2023-10-10	8.47	8.64	8.40	8.59	202509
2023-10-11	8.75	8.83	8.61	8.78	281501
2023-10-12	8.82	8.83	8.33	8.51	223158
2023-10-13	9.12	9.37	9.01	9.19	387726
2023-10-16	9.16	9.39	9.10	9.24	307912
2023-10-17	9.27	9.43	9.21	9.41	273135
2023-10-18	9.63	9.74	9.30	9.40	264595
2023-10-19	9.34	9.34	9.08	9.28	204361
2023-10-20	9.34	9.74	9.30	9.35	236637
2023-10-23	9.31	9.39	9.14	9.17	124203
2023-10-24	9.00	9.18	8.82	9.09	213237
2023-10-25	8.98	9.11	8.86	8.89	181736
2023-10-26	8.81	8.88	8.61	8.67	206735
2023-10-27	8.74	8.86	8.49	8.84	328993
2023-10-30	8.94	9.02	8.69	8.73	163320
2023-10-31	8.65	8.90	8.40	8.51	335422
2023-11-01	8.63	8.73	8.30	8.53	274968
2023-11-02	8.63	8.63	8.31	8.42	166691
2023-11-03	8.59	9.18	8.59	9.05	300095
2023-11-06	9.00	9.28	8.90	9.06	178538
2023-11-07	8.78	8.93	8.55	8.87	257777
2023-11-08	8.79	9.00	8.59	8.63	195703
2023-11-09	8.63	8.78	8.46	8.53	249038
2023-11-10	8.41	8.45	8.25	8.34	195318
2023-11-13	8.32	8.44	8.21	8.28	150301
2023-11-14	8.66	8.84	8.59	8.78	240432
2023-11-15	8.88	8.90	8.51	8.54	280591
2023-11-16	8.56	9.01	8.56	8.69	702428
2023-11-17	8.69	8.69	8.11	8.24	514028
2023-11-20	8.23	8.34	8.15	8.30	181354
2023-11-21	8.52	8.96	8.52	8.73	278740
2023-11-22	8.80	8.84	8.52	8.58	261165
2023-11-24	8.56	8.74	8.50	8.68	104125
2023-11-27	9.06	9.29	8.94	9.08	317031
2023-11-28	9.26	9.58	9.20	9.51	500853
2023-11-29	9.54	9.68	9.43	9.52	202637
2023-11-30	9.35	9.37	9.09	9.32	297290
2023-12-01	9.35	9.50	9.28	9.41	293203
2023-12-04	9.35	9.41	8.85	8.91	776406
2023-12-05	8.90	9.05	8.68	8.74	348490
2023-12-06	8.95	9.05	8.63	8.75	273782
2023-12-07	8.81	8.89	8.43	8.44	366919
2023-12-08	8.34	8.51	8.22	8.48	379969
2023-12-11	8.31	8.31	7.97	8.05	499817
2023-12-12	8.05	8.05	7.69	7.82	458597
2023-12-13	7.86	8.22	7.70	8.22	497806
2023-12-14	8.66	8.77	7.88	7.95	967380
2023-12-15	8.00	8.01	7.53	7.58	2989478
2023-12-18	7.97	8.02	7.73	7.84	523768
2023-12-19	8.02	8.40	7.98	8.24	450747
2023-12-20	8.30	8.39	8.02	8.04	315961
2023-12-21	8.16	8.34	8.16	8.19	218624
2023-12-22	8.39	8.47	8.09	8.12	240921
2023-12-26	8.12	8.29	7.99	8.06	226532
2023-12-27	8.28	8.56	8.26	8.33	372918
2023-12-28	8.39	8.46	7.99	8.02	366951
2023-12-29	8.10	8.11	7.88	7.95	314808
2024-01-02	8.13	8.28	7.81	7.88	509276
2024-01-03	7.83	7.93	7.67	7.77	466466
2024-01-04	7.78	7.99	7.78	7.87	250913
2024-01-05	7.84	7.94	7.64	7.69	250841
2024-01-08	7.58	7.71	7.53	7.64	202786
2024-01-09	7.69	7.72	7.43	7.47	197385
2024-01-10	7.43	7.56	7.37	7.49	205165
2024-01-11	7.47	7.52	7.17	7.29	324479
2024-01-12	7.76	8.00	7.69	7.75	398815
2024-01-16	7.95	8.00	7.57	7.60	423004
2024-01-17	7.43	7.47	7.31	7.42	393445
2024-01-18	7.56	7.63	7.35	7.43	262653
2024-01-19	7.49	7.49	7.24	7.41	273645
2024-01-22	7.29	7.47	7.25	7.39	164718
2024-01-23	7.45	7.59	7.33	7.58	301996
2024-01-24	7.80	7.84	7.41	7.48	235738
2024-01-25	7.64	7.70	7.52	7.64	204962
2024-01-26	7.75	7.91	7.67	7.77	273731
2024-01-29	7.84	7.90	7.71	7.82	199596
2024-01-30	7.86	7.89	7.63	7.78	248270
2024-01-31	7.81	7.99	7.72	7.72	301662
2024-02-01	7.87	8.25	7.78	8.21	432033
2024-02-02	7.91	7.95	7.72	7.89	344856
2024-02-05	7.66	7.97	7.66	7.73	198489
2024-02-06	7.73	7.92	7.72	7.81	177747
2024-02-07	7.81	7.88	7.70	7.76	156866
2024-02-08	7.68	7.70	7.51	7.54	146383
2024-02-09	7.47	7.47	7.32	7.38	143586
2024-02-12	7.33	7.49	7.29	7.45	224231
2024-02-13	7.29	7.29	6.81	6.90	473017
2024-02-14	7.00	7.01	6.56	6.71	371194
2024-02-15	6.78	6.93	6.62	6.90	322374
2024-02-16	6.99	7.15	6.96	6.97	279645
2024-02-20	7.10	7.19	6.99	7.01	319617
2024-02-21	7.01	7.05	6.81	6.91	291224
2024-02-22	6.88	6.90	6.76	6.83	184692
2024-02-23	6.79	6.91	6.63	6.83	361234
2024-02-26	6.76	6.81	6.71	6.78	171922
2024-02-27	6.78	6.85	6.62	6.64	291339
2024-02-28	6.61	6.62	6.48	6.60	204622
2024-02-29	6.70	6.86	6.70	6.75	285493
2024-03-01	6.98	7.41	6.89	7.37	545636
2024-03-04	7.50	7.85	7.43	7.75	568346
2024-03-05	7.90	8.06	7.54	7.58	499832
2024-03-06	7.73	8.01	7.73	7.75	474666
2024-03-07	7.90	8.06	7.85	7.98	476612
2024-03-08	8.06	8.19	7.88	8.02	696254
2024-03-11	8.00	8.55	8.00	8.34	353204
2024-03-12	7.99	8.18	7.93	8.08	339793
2024-03-13	8.08	8.43	8.08	8.31	298610
2024-03-14	8.24	8.29	8.04	8.09	217883
2024-03-15	8.00	8.18	7.92	8.11	545061
2024-03-18	7.99	8.00	7.66	7.74	303678
2024-03-19	7.65	7.70	7.53	7.55	231786
2024-03-20	7.55	8.33	7.54	8.28	580860
2024-03-21	8.44	8.48	7.94	7.95	531712
2024-03-22	7.92	8.10	7.82	7.86	341270
2024-03-25	7.89	8.15	7.86	7.87	282202
2024-03-26	8.11	8.20	7.87	7.88	284932
2024-03-27	8.01	8.15	7.95	8.02	299864
2024-03-28	8.19	8.40	8.11	8.20	437392
2024-04-01	8.46	8.56	8.16	8.32	440647
2024-04-02	8.49	8.69	8.36	8.45	584085
2024-04-03	8.53	8.94	8.53	8.86	526591
2024-04-04	8.84	8.87	8.54	8.58	389972
2024-04-05	8.60	8.91	8.50	8.87	508111
2024-04-08	9.00	9.10	8.62	8.76	317161
2024-04-09	9.02	9.15	8.73	8.84	403073
2024-04-10	8.62	8.86	8.50	8.69	321523
2024-04-11	8.74	8.85	8.49	8.77	301892
2024-04-12	8.93	9.24	8.28	8.45	872872
2024-04-15	8.57	8.57	8.12	8.38	373306
2024-04-16	8.45	8.47	8.27	8.38	412528
2024-04-17	8.39	8.67	8.39	8.51	252566
2024-04-18	8.61	8.64	8.44	8.48	165774
2024-04-19	8.40	8.60	8.38	8.55	209654
2024-04-22	8.03	8.08	7.84	7.91	637946
2024-04-23	7.80	8.03	7.77	7.89	287338
2024-04-24	7.82	7.95	7.81	7.82	216756
2024-04-25	7.92	8.29	7.84	8.25	369941
2024-04-26	8.39	8.56	8.25	8.33	296001
2024-04-29	8.36	8.52	8.17	8.32	194142
2024-04-30	7.99	8.13	7.80	7.80	293228
2024-05-01	7.87	8.06	7.81	7.84	149171
2024-05-02	7.81	7.98	7.72	7.88	167484
2024-05-03	7.93	8.01	7.75	7.83	178007
2024-05-06	8.10	8.20	8.04	8.11	244906
2024-05-07	8.03	8.05	7.89	7.94	130602
2024-05-08	7.96	8.17	7.96	8.01	159686
2024-05-09	8.47	8.68	8.37	8.66	446818
2024-05-10	8.72	8.95	8.60	8.62	411568
2024-05-13	8.62	8.71	8.47	8.54	245536
2024-05-14	8.64	8.70	8.56	8.63	121217
2024-05-15	8.82	8.88	8.56	8.75	281923
2024-05-16	8.69	8.80	8.67	8.73	215359
2024-05-17	8.90	9.28	8.88	9.25	520207
2024-05-20	9.28	9.45	9.14	9.40	339509
2024-05-21	9.35	9.39	9.12	9.23	218484
2024-05-22	9.10	9.15	8.74	8.87	311514
2024-05-23	8.75	8.98	8.64	8.76	366731
2024-05-24	8.81	8.85	8.70	8.80	170089
2024-05-28	8.83	8.88	8.68	8.70	274104
2024-05-29	8.61	8.63	8.34	8.36	204678
2024-05-30	8.41	8.67	8.41	8.57	229058
2024-05-31	8.51	8.55	8.30	8.47	235496
2024-06-03	8.56	8.63	8.50	8.55	228982
2024-06-04	8.44	8.47	8.33	8.38	281578
2024-06-05	8.41	8.55	8.29	8.46	159779
2024-06-06	8.42	8.73	8.41	8.64	186666
2024-06-07	8.40	8.48	8.05	8.10	500288
2024-06-10	8.22	8.23	8.04	8.21	274137
2024-06-11	8.11	8.27	8.11	8.26	180583
2024-06-12	8.48	8.58	8.31	8.33	252304
2024-06-13	8.30	8.34	8.03	8.09	236238
2024-06-14	8.16	8.23	7.96	8.11	570166
2024-06-17	8.02	8.12	7.92	8.03	375421
2024-06-18	8.04	8.48	8.04	8.40	249151
2024-06-20	8.62	8.88	8.60	8.80	363732
2024-06-21	8.89	8.91	8.75	8.81	1119260
2024-06-24	8.88	8.92	8.58	8.62	217383
2024-06-25	8.73	8.79	8.56	8.63	255009
2024-06-26	8.52	8.61	8.49	8.52	158772
2024-06-27	8.61	8.66	8.38	8.40	203034
2024-06-28	8.55	8.63	8.45	8.61	246123
2024-07-01	8.70	8.78	8.52	8.63	150312
2024-07-02	8.58	8.69	8.47	8.59	152181
2024-07-03	8.90	9.07	8.90	9.02	173947
2024-07-05	9.29	9.52	9.18	9.39	310798
2024-07-08	9.28	9.35	9.14	9.30	142284
2024-07-09	9.33	9.47	9.32	9.42	195906
2024-07-10	9.58	9.76	9.47	9.54	235254
2024-07-11	9.80	9.80	9.45	9.68	216759
2024-07-12	9.58	9.73	9.53	9.65	161852
2024-07-15	9.67	9.73	9.50	9.61	197201
2024-07-16	10.08	10.69	10.05	10.65	508700
2024-07-17	10.58	10.61	10.03	10.18	400831
2024-07-18	10.17	10.20	9.73	9.90	271407
2024-07-19	9.61	9.89	9.59	9.78	285394
2024-07-22	9.71	9.86	9.45	9.80	246562
2024-07-23	9.54	9.82	9.54	9.71	217544
2024-07-24	9.92	10.07	9.63	9.65	300659
2024-07-25	9.65	9.76	9.50	9.64	222796
2024-07-26	9.78	9.91	9.71	9.75	174795
2024-07-29	9.82	9.91	9.66	9.82	123416
2024-07-30	9.87	9.97	9.73	9.91	282174
2024-07-31	10.04	10.23	9.97	10.12	227814
2024-08-01	10.20	10.22	9.82	9.97	353547
2024-08-02	9.96	9.99	9.65	9.79	419563
2024-08-05	9.10	9.10	8.65	9.01	507995
2024-08-06	8.93	9.18	8.79	9.04	162824
2024-08-07	9.20	9.32	8.82	8.90	239140
2024-08-08	9.03	9.20	8.96	9.10	157582
2024-08-09	9.20	9.20	8.91	9.16	114576
2024-08-12	9.17	9.33	8.88	9.28	344052
2024-08-13	9.26	9.50	9.24	9.44	184015
2024-08-14	9.31	9.46	9.21	9.40	201408
2024-08-15	9.46	9.49	9.23	9.33	137755
2024-08-16	9.49	9.68	9.47	9.64	165705
2024-08-19	9.55	9.86	9.51	9.83	190666
2024-08-20	9.96	10.07	9.82	9.91	301553
2024-08-21	9.55	9.75	9.31	9.68	376680
2024-08-22	8.95	8.99	8.60	8.69	671510
2024-08-23	8.77	8.97	8.56	8.67	374774
2024-08-26	8.76	8.80	8.39	8.50	660957
2024-08-27	8.52	8.58	8.43	8.48	211979
2024-08-28	8.37	8.39	8.21	8.26	309953
2024-08-29	8.37	8.52	8.33	8.41	227267
2024-08-30	8.42	8.49	8.21	8.27	252371
2024-09-03	8.13	8.15	7.94	8.05	214738
2024-09-04	7.87	8.01	7.81	7.93	236376
2024-09-05	8.07	8.17	8.00	8.05	236543
2024-09-06	7.97	8.02	7.80	7.83	215971
2024-09-09	7.84	7.88	7.71	7.86	138335
2024-09-10	7.84	7.91	7.74	7.90	183721
2024-09-11	7.77	7.89	7.64	7.86	178667
2024-09-12	7.93	8.36	7.88	8.15	331228
2024-09-13	8.31	8.56	8.31	8.42	340712
2024-09-16	8.49	9.21	8.49	9.01	830624
2024-09-17	8.93	9.22	8.85	9.09	434031
2024-09-18	9.11	9.59	8.98	9.03	502523
2024-09-19	9.56	9.66	9.39	9.57	686727
2024-09-20	9.83	10.23	9.76	9.81	2348205
2024-09-23	10.12	10.24	9.86	9.92	472732
2024-09-24	9.99	10.19	9.88	10.17	261962
2024-09-25	10.15	10.37	10.11	10.27	354158
2024-09-26	10.44	10.44	10.17	10.24	272752
2024-09-27	10.32	10.33	10.02	10.11	299998
2024-09-30	9.67	9.76	9.49	9.64	297260
2024-10-01	9.78	9.95	9.68	9.85	198545
2024-10-02	9.68	9.79	9.61	9.73	228893
2024-10-03	9.57	9.76	9.49	9.73	234821
2024-10-04	9.72	9.88	9.67	9.76	148845
2024-10-07	9.72	9.82	9.66	9.78	169329
2024-10-08	9.68	9.85	9.66	9.84	167334
2024-10-09	9.70	9.83	9.62	9.81	197802
2024-10-10	9.93	10.28	9.93	10.23	282966
2024-10-11	10.51	10.70	10.43	10.45	350129
2024-10-14	10.70	10.80	10.37	10.39	169779
2024-10-15	10.37	10.46	10.26	10.36	133421
2024-10-16	10.53	10.90	10.53	10.75	299057
2024-10-17	11.25	11.55	11.13	11.42	411265
2024-10-18	11.66	12.10	11.66	12.03	425533
2024-10-21	12.54	12.63	12.19	12.28	416338
2024-10-22	12.37	12.49	12.27	12.41	194008
2024-10-23	12.30	12.30	12.00	12.22	303299
2024-10-24	12.58	12.70	12.01	12.33	338082
2024-10-25	12.35	12.40	11.96	12.04	294391
2024-10-28	12.01	12.24	12.01	12.13	246689
2024-10-29	12.21	12.50	12.21	12.45	132100
2024-10-30	12.49	12.49	12.07	12.25	199470
2024-10-31	12.15	12.18	11.90	12.09	284910
2024-11-01	12.20	12.31	11.98	11.99	223309
2024-11-04	11.83	11.85	11.52	11.61	188933
2024-11-05	11.74	11.88	11.70	11.84	164732
2024-11-06	11.00	11.23	10.79	10.87	453891
2024-11-07	11.08	11.33	11.04	11.18	256555
2024-11-08	11.02	11.12	10.76	11.11	232410
2024-11-11	10.41	10.46	9.70	9.74	492307
2024-11-12	9.62	9.97	9.61	9.95	330205
2024-11-13	9.95	9.97	9.51	9.56	253449
2024-11-14	9.50	9.62	9.32	9.42	354041
2024-11-15	9.28	9.44	9.16	9.23	335706
2024-11-18	9.62	10.00	9.61	9.84	275938
2024-11-19	10.00	10.04	9.65	9.92	288063
2024-11-20	9.62	9.77	9.52	9.61	221547
2024-11-21	9.74	9.75	9.45	9.68	270006
2024-11-22	9.83	9.88	9.67	9.69	196650
2024-11-25	9.49	9.68	9.37	9.59	279382
2024-11-26	9.52	9.74	9.52	9.70	193762
2024-11-27	9.69	9.76	9.52	9.52	167544
2024-11-29	9.63	9.84	9.63	9.74	125883
2024-12-02	9.57	9.63	9.44	9.45	120351
2024-12-03	9.55	9.84	9.54	9.73	156893
2024-12-04	9.79	9.82	9.59	9.64	114010
2024-12-05	9.64	9.75	9.47	9.55	99338
2024-12-06	9.55	9.55	9.32	9.36	145597
2024-12-09	9.84	10.08	9.77	9.80	289151
2024-12-10	9.92	9.99	9.61	9.66	192867
2024-12-11	9.77	10.20	9.73	10.08	228706
2024-12-12	9.82	9.89	9.45	9.45	171298
2024-12-13	9.44	9.53	9.22	9.24	521792
2024-12-16	9.30	9.36	9.16	9.20	225796
2024-12-17	9.10	9.35	9.03	9.23	203666
2024-12-18	9.19	9.25	8.66	8.73	243931
2024-12-19	9.05	9.10	8.70	8.74	196349
2024-12-20	8.92	9.07	8.76	8.79	618452
2024-12-23	8.87	8.91	8.68	8.71	213464
2024-12-24	8.74	8.74	8.55	8.62	51075
2024-12-26	8.65	8.70	8.56	8.59	99621
2024-12-27	8.61	8.66	8.47	8.62	161615
2024-12-30	8.58	8.65	8.38	8.58	138207
2024-12-31	8.58	8.71	8.58	8.63	94610
2025-01-02	8.83	9.08	8.81	9.02	153583
2025-01-03	8.91	8.99	8.84	8.89	167777
2025-01-06	8.82	8.92	8.62	8.63	149384
2025-01-07	8.93	9.22	8.67	8.71	234261
2025-01-08	8.92	9.10	8.81	9.07	233327
2025-01-10	9.55	9.72	9.15	9.24	327805
2025-01-13	9.00	9.08	8.77	8.87	232142
2025-01-14	9.28	9.60	9.13	9.57	349098
2025-01-15	9.70	9.70	9.19	9.38	230012
2025-01-16	9.57	9.61	9.25	9.26	136386
2025-01-17	9.16	9.41	9.11	9.30	149134
2025-01-21	9.77	9.78	9.51	9.57	229247
2025-01-22	9.91	10.26	9.76	10.20	328968
2025-01-23	9.98	10.23	9.84	10.12	185617
2025-01-24	10.15	10.40	10.12	10.31	190727
2025-01-27	9.81	9.96	9.65	9.84	301968
2025-01-28	9.85	9.90	9.62	9.85	181506
2025-01-29	9.84	10.07	9.78	9.99	91105
2025-01-30	10.23	10.55	10.14	10.35	251257
2025-01-31	10.35	10.37	10.01	10.07	240024
2025-02-03	10.22	10.58	10.22	10.57	334447
2025-02-04	10.62	10.84	10.57	10.82	238463
2025-02-05	11.11	11.30	10.85	10.88	282462
2025-02-06	11.29	11.29	10.94	11.20	305248
2025-02-07	11.30	11.48	11.11	11.11	233685
2025-02-10	11.43	11.49	11.25	11.34	243232
2025-02-11	10.94	11.02	10.66	10.76	392106
2025-02-12	10.39	10.81	10.26	10.63	352530
2025-02-13	10.67	10.98	10.52	10.98	226344
2025-02-14	10.73	10.75	10.27	10.32	232699
2025-02-18	10.29	10.51	10.17	10.42	243758
2025-02-19	10.42	10.57	10.21	10.55	256156
2025-02-20	11.04	11.73	11.02	11.64	569667
2025-02-21	11.51	11.51	10.91	11.07	499760
2025-02-24	11.37	11.50	11.00	11.45	273862
2025-02-25	11.26	11.39	10.92	11.37	386646
2025-02-26	10.87	11.52	10.84	11.46	232329
2025-02-27	11.04	11.24	10.80	11.03	386320
2025-02-28	10.79	11.03	10.73	11.01	270208
2025-03-03	11.38	11.55	11.25	11.47	381223
2025-03-04	11.79	12.58	11.67	12.12	736480
2025-03-05	11.98	12.86	11.93	12.86	612042
2025-03-06	12.72	13.09	12.61	12.69	420077
2025-03-07	13.06	13.51	12.98	13.28	546385
2025-03-10	13.14	13.35	12.77	13.03	445341
2025-03-11	13.20	14.13	13.20	14.08	631168
2025-03-12	13.38	13.88	13.09	13.84	653840
2025-03-13	13.74	14.24	13.61	13.98	680606
2025-03-14	14.22	14.22	13.69	13.89	645294
2025-03-17	13.78	13.79	13.35	13.49	922418
2025-03-18	14.24	14.61	14.05	14.52	923487
2025-03-19	14.57	14.90	14.35	14.79	767338
2025-03-20	14.56	14.63	14.35	14.57	473819
2025-03-21	14.33	14.49	13.98	14.21	869890
2025-03-24	14.18	14.33	13.80	13.86	453784
2025-03-25	14.10	14.55	14.00	14.05	310879
2025-03-26	14.07	14.16	13.88	13.92	271417
2025-03-27	14.14	14.69	14.08	14.44	460297
2025-03-28	14.87	15.25	14.67	14.83	572965
2025-03-31	15.28	15.55	14.88	15.47	973806
2025-04-01	15.62	15.75	14.95	15.37	875799
2025-04-02	15.62	15.75	15.34	15.66	643011
2025-04-03	15.01	15.92	14.89	15.65	547510
2025-04-04	14.84	14.94	13.43	13.51	1120976
2025-04-07	13.42	14.41	13.18	13.67	732618
2025-04-08	14.00	14.06	13.30	13.43	726204
2025-04-09	14.18	14.56	13.54	14.17	651927
2025-04-10	14.63	15.59	14.46	15.25	757969
2025-04-11	15.97	16.41	15.77	16.14	790305
2025-04-14	15.95	16.35	15.54	16.17	806568
2025-04-15	16.41	16.63	16.10	16.54	447157
2025-04-16	17.42	17.60	16.96	17.16	791028
2025-04-17	16.78	16.91	16.39	16.55	577331
2025-04-21	17.24	17.36	16.27	16.70	481045
2025-04-22	16.84	16.85	15.99	16.13	590500
2025-04-23	15.10	15.58	14.85	15.46	849416
2025-04-24	15.66	15.66	15.19	15.24	355276
2025-04-25	14.79	15.17	14.48	14.85	522676
2025-04-28	14.70	15.03	14.44	15.01	350654
2025-04-29	14.82	14.91	14.55	14.69	244612
2025-04-30	14.49	14.92	14.45	14.90	293974
2025-05-01	14.28	14.28	13.80	14.02	360615
2025-05-02	14.23	14.34	13.86	13.96	402258
2025-05-05	14.68	14.74	14.31	14.50	366494
2025-05-06	15.17	15.25	14.84	15.23	466939
2025-05-07	15.25	15.54	15.01	15.23	407536
2025-05-08	15.39	15.39	14.77	14.88	391899
2025-05-09	15.32	15.58	14.99	15.58	325879
2025-05-12	14.16	14.23	13.70	13.82	681099
2025-05-13	13.76	14.11	13.64	14.01	235159
2025-05-14	13.56	13.91	13.45	13.89	495944
2025-05-15	14.08	14.34	13.96	14.29	379615
2025-05-16	13.95	14.15	13.84	14.13	223051
2025-05-19	14.52	14.60	14.32	14.51	235167
2025-05-20	14.61	15.21	14.59	15.19	284903
2025-05-21	15.42	15.55	15.04	15.23	239500
2025-05-22	14.95	15.12	14.62	15.02	209153
2025-05-23	15.64	15.73	15.28	15.63	191853
2025-05-27	15.00	15.27	14.91	14.93	270644
2025-05-28	14.99	15.25	14.95	15.23	217964
2025-05-29	15.24	15.29	14.99	15.11	128783
2025-05-30	14.84	15.03	14.75	15.01	232652
2025-06-02	15.53	16.33	15.45	16.20	441625
2025-06-03	15.86	16.13	15.65	16.03	532676
2025-06-04	15.84	15.98	15.56	15.68	313000
2025-06-05	16.04	16.25	15.18	15.48	653004
2025-06-06	15.35	15.38	13.63	13.74	1176771
2025-06-09	14.27	14.34	13.98	14.24	668425
2025-06-10	14.33	14.35	13.76	13.88	466069
2025-06-11	13.88	14.06	13.73	14.04	328525
2025-06-12	14.34	14.47	14.12	14.32	551701
2025-06-13	14.50	14.55	14.21	14.29	703016
2025-06-16	14.17	14.73	14.01	14.70	629974
2025-06-17	14.41	14.75	14.21	14.25	555414
2025-06-18	14.16	14.23	13.92	14.09	567340
2025-06-20	13.95	14.31	13.85	13.92	221842

Explore More About DRD

Coins representing dividend payouts and trends

DRD Dividend History

Discover DRDGOLD Limited American'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

DRD Stock Split History

Discover DRDGOLD Limited American'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

DRD Historical Prices

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

Web Analytics