GLDD Historical Prices

Summary

Key Stock Metrics

7.51

(April 7, 2025)

52-Week Low

16.72

(January 22, 2026)

52-Week High

16.72

(January 22, 2026)

All-Time High

15.32

(January 28, 2026)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2006-12-27	5.00	7.50	5.00	6.45	23273
2006-12-28	6.45	6.45	6.30	6.35	265850
2006-12-29	6.35	6.49	6.34	6.45	96700
2007-01-03	6.60	6.60	6.41	6.50	76002
2007-01-04	6.61	6.81	6.55	6.74	159480
2007-01-05	6.99	6.99	6.70	6.90	148300
2007-01-08	7.48	7.48	6.98	7.18	65580
2007-01-09	7.25	7.25	7.13	7.19	67990
2007-01-10	7.44	7.44	6.82	6.89	18020
2007-01-11	7.30	7.30	6.82	7.00	18813
2007-01-12	7.00	7.00	6.70	6.80	13377
2007-01-16	6.72	6.80	6.60	6.74	175900
2007-01-17	6.70	6.75	6.40	6.42	17166
2007-01-18	6.49	6.54	6.41	6.54	128100
2007-01-19	6.64	6.87	6.60	6.87	148800
2007-01-22	6.85	6.85	6.61	6.74	18443
2007-01-23	6.72	6.76	6.49	6.72	112400
2007-01-24	6.78	6.85	6.74	6.89	153832
2007-01-25	6.80	6.80	6.75	6.80	382022
2007-01-26	6.79	6.83	6.77	6.83	148040
2007-01-29	6.83	6.86	6.81	6.82	171454
2007-01-30	6.84	6.85	6.82	6.84	16040
2007-01-31	6.95	6.95	6.81	6.84	85618
2007-02-01	6.95	6.95	6.80	6.85	368310
2007-02-02	6.88	6.88	6.82	6.86	171745
2007-02-05	6.85	6.85	6.80	6.80	88791
2007-02-06	6.83	6.92	6.78	6.78	59977
2007-02-07	6.81	6.81	6.75	6.76	67075
2007-02-08	6.85	6.85	6.75	6.84	81330
2007-02-09	6.84	6.84	6.80	6.82	12800
2007-02-12	6.85	6.98	6.82	6.89	81275
2007-02-13	6.88	6.89	6.84	6.88	86223
2007-02-14	6.88	6.90	6.77	6.90	133940
2007-02-15	6.85	6.89	6.82	6.85	26016
2007-02-16	6.93	7.19	6.93	7.19	303490
2007-02-20	7.39	7.39	7.14	7.25	233752
2007-02-21	7.25	7.33	7.10	7.25	574644
2007-02-22	7.42	7.42	7.25	7.33	43942
2007-02-23	7.32	7.39	7.30	7.35	20200
2007-02-26	7.35	7.39	7.17	7.32	19224
2007-02-27	7.09	7.31	7.09	7.15	16500
2007-02-28	7.00	7.15	7.00	7.10	26602
2007-03-01	7.20	7.20	7.05	7.08	12115
2007-03-02	7.06	7.25	7.05	7.25	93975
2007-03-05	7.17	7.20	7.06	7.11	17190
2007-03-06	7.17	7.17	7.12	7.15	119258
2007-03-07	7.15	7.20	7.05	7.14	82129
2007-03-08	7.14	7.27	7.12	7.18	63874
2007-03-09	7.18	7.18	7.02	7.18	18134
2007-03-12	7.12	7.18	7.01	7.15	20363
2007-03-13	7.19	7.19	6.91	6.96	78735
2007-03-14	6.97	6.97	6.78	6.88	33395
2007-03-15	6.82	6.83	6.76	6.80	36015
2007-03-16	6.76	6.91	6.76	6.90	35300
2007-03-19	6.90	6.97	6.73	6.82	91649
2007-03-20	6.78	6.90	6.76	6.83	10936
2007-03-21	6.90	6.90	6.76	6.80	6717
2007-03-22	6.85	6.85	6.75	6.81	4050
2007-03-23	6.81	6.89	6.75	6.80	7287
2007-03-26	6.71	6.80	6.71	6.71	11193
2007-03-27	6.82	6.82	6.67	6.69	14333
2007-03-28	6.75	6.75	6.11	6.62	36912
2007-03-29	6.72	6.72	6.60	6.60	4040
2007-03-30	6.72	6.89	6.70	6.89	36804
2007-04-02	6.88	6.88	6.67	6.70	20646
2007-04-03	6.70	6.95	6.70	6.95	54398
2007-04-04	7.10	7.10	6.90	6.95	44282
2007-04-05	6.81	7.00	6.78	7.00	4600
2007-04-09	7.10	7.10	6.92	6.95	6825
2007-04-10	6.75	7.00	6.75	6.99	22125
2007-04-11	6.98	7.03	6.86	7.03	16100
2007-04-12	6.94	7.36	6.94	7.35	58550
2007-04-13	7.45	7.45	7.33	7.33	49997
2007-04-16	7.44	7.74	7.14	7.65	191671
2007-04-17	7.68	7.76	7.54	7.68	100945
2007-04-18	7.77	7.94	7.64	7.93	148948
2007-04-19	7.99	7.99	7.67	7.70	38763
2007-04-20	7.69	7.84	7.69	7.76	20450
2007-04-23	7.86	7.95	7.70	7.95	41108
2007-04-24	7.95	7.95	7.76	7.88	39163
2007-04-25	7.88	8.08	7.88	7.96	189442
2007-04-26	8.00	8.00	7.72	7.88	8895
2007-04-27	7.96	7.96	7.85	7.95	35263
2007-04-30	7.95	8.00	7.75	7.75	14539
2007-05-01	7.74	7.95	7.67	7.87	59335
2007-05-02	7.87	8.18	7.86	8.13	154840
2007-05-03	8.12	8.24	8.09	8.20	205437
2007-05-04	8.24	8.28	8.00	8.24	202511
2007-05-07	8.30	8.34	8.26	8.30	189209
2007-05-08	8.36	8.36	8.08	8.29	126816
2007-05-09	8.36	8.36	7.91	7.94	467677
2007-05-10	7.83	8.16	7.83	8.12	246614
2007-05-11	8.11	8.34	8.02	8.05	76664
2007-05-14	8.02	8.13	8.01	8.12	121803
2007-05-15	8.10	8.15	8.09	8.09	88551
2007-05-16	8.17	8.50	8.09	8.37	182367
2007-05-17	8.55	8.79	8.37	8.75	1088881
2007-05-18	8.80	9.46	8.43	9.30	1090123
2007-05-21	9.18	9.38	9.13	9.20	284001
2007-05-22	9.25	9.25	9.00	9.00	81176
2007-05-23	9.00	9.10	8.80	9.00	108844
2007-05-24	9.15	9.15	8.81	8.96	88058
2007-05-25	9.27	9.27	8.95	8.99	41081
2007-05-29	9.28	9.28	8.80	9.02	86542
2007-05-30	8.98	9.25	8.95	8.97	93702
2007-05-31	9.05	9.08	8.96	9.06	301727
2007-06-01	9.80	10.00	9.50	9.57	2526508
2007-06-04	9.93	9.93	9.58	9.61	964343
2007-06-05	9.82	9.91	9.67	9.75	462454
2007-06-06	9.81	9.81	9.57	9.67	352284
2007-06-07	9.71	9.71	9.34	9.38	383760
2007-06-08	9.27	9.43	9.25	9.29	269949
2007-06-11	9.63	9.63	9.26	9.34	204462
2007-06-12	9.38	9.39	9.11	9.12	199305
2007-06-13	9.10	9.50	8.98	9.47	580009
2007-06-14	9.82	9.82	9.45	9.50	505142
2007-06-15	9.71	9.75	9.51	9.59	296103
2007-06-18	9.74	9.90	9.66	9.72	247288
2007-06-19	9.73	10.07	9.64	10.00	312477
2007-06-20	10.00	10.27	9.94	10.18	488701
2007-06-21	10.23	10.25	9.50	9.65	570340
2007-06-22	9.53	9.69	9.05	9.36	1254771
2007-06-25	9.33	9.36	8.66	8.78	696971
2007-06-26	8.78	9.25	8.62	9.25	333104
2007-06-27	9.33	9.55	9.06	9.54	323418
2007-06-28	9.49	9.63	9.38	9.58	344021
2007-06-29	9.59	9.63	9.10	9.50	297187
2007-07-02	9.50	9.53	9.14	9.28	247132
2007-07-03	9.28	9.35	9.20	9.29	131766
2007-07-05	9.16	9.33	9.05	9.11	182853
2007-07-06	9.09	9.12	8.90	9.08	214066
2007-07-09	8.85	9.01	8.50	9.00	777012
2007-07-10	8.70	9.03	8.64	8.90	349528
2007-07-11	8.79	8.88	8.72	8.78	162643
2007-07-12	8.70	8.94	8.61	8.85	585963
2007-07-13	8.75	9.22	8.70	9.15	380758
2007-07-16	9.09	9.12	8.77	8.85	231108
2007-07-17	8.75	8.89	8.75	8.79	122358
2007-07-18	8.77	8.77	8.54	8.63	147072
2007-07-19	8.51	8.93	8.48	8.80	230904
2007-07-20	8.72	9.04	8.72	8.93	127219
2007-07-23	8.50	8.77	8.03	8.17	651114
2007-07-24	8.01	8.10	7.56	7.79	293149
2007-07-25	7.82	8.09	7.58	8.07	217748
2007-07-26	8.05	8.10	7.75	8.01	225599
2007-07-27	7.95	8.54	7.90	8.36	281890
2007-07-30	8.35	8.52	8.16	8.49	236927
2007-07-31	8.53	8.75	8.04	8.34	267257
2007-08-01	8.29	8.29	7.60	7.78	365095
2007-08-02	8.00	8.32	7.95	8.25	3223754
2007-08-03	8.06	8.68	8.05	8.59	1765512
2007-08-06	8.27	8.59	7.81	8.55	524645
2007-08-07	8.44	8.68	8.24	8.58	754731
2007-08-08	8.39	8.71	8.30	8.63	1063076
2007-08-09	8.49	8.68	8.40	8.62	373802
2007-08-10	8.46	8.65	8.38	8.62	259745
2007-08-13	8.66	9.20	8.66	9.01	270827
2007-08-14	9.00	9.16	8.70	8.94	233522
2007-08-15	8.96	9.00	8.31	8.57	713573
2007-08-16	8.44	8.47	7.91	8.33	1791678
2007-08-17	8.50	8.50	8.14	8.42	204329
2007-08-20	8.42	8.44	8.16	8.30	101131
2007-08-21	8.25	8.25	7.85	8.01	306447
2007-08-22	8.06	8.40	8.00	8.03	236853
2007-08-23	8.06	8.20	8.00	8.05	248367
2007-08-24	8.06	8.15	7.90	8.15	266426
2007-08-27	8.13	8.31	8.03	8.24	133852
2007-08-28	8.17	8.31	8.16	8.24	50618
2007-08-29	8.26	8.41	8.25	8.41	135506
2007-08-30	8.31	9.00	8.31	8.90	153084
2007-08-31	9.00	9.20	8.79	8.87	511141
2007-09-04	8.90	9.16	8.86	9.08	370881
2007-09-05	8.96	9.17	8.88	9.05	250214
2007-09-06	9.06	9.17	8.90	9.12	108001
2007-09-07	8.98	9.04	8.79	8.93	265532
2007-09-10	9.00	9.13	8.83	9.04	581911
2007-09-11	9.07	9.11	8.88	9.04	326902
2007-09-12	9.00	9.00	8.50	8.75	348997
2007-09-13	8.79	8.79	8.34	8.67	177507
2007-09-14	8.57	8.65	8.37	8.61	47262
2007-09-17	8.59	8.59	8.30	8.40	69453
2007-09-18	8.43	8.70	8.16	8.68	72974
2007-09-19	8.67	8.69	8.06	8.38	208791
2007-09-20	8.36	8.44	8.02	8.37	89055
2007-09-21	8.45	8.59	8.25	8.46	149977
2007-09-24	8.39	8.91	8.30	8.62	153507
2007-09-25	8.58	8.70	8.31	8.59	102808
2007-09-26	8.58	8.77	8.41	8.60	140253
2007-09-27	8.59	8.85	8.56	8.83	203466
2007-09-28	8.84	8.95	8.63	8.76	128591
2007-10-01	8.73	9.05	8.71	8.98	450775
2007-10-02	8.95	9.06	8.71	8.89	155218
2007-10-03	8.85	9.03	8.67	8.95	141789
2007-10-04	8.96	9.00	8.65	8.99	60021
2007-10-05	8.99	9.04	8.82	8.96	92366
2007-10-08	8.93	9.02	8.69	9.00	76226
2007-10-09	8.98	9.02	8.82	8.90	117621
2007-10-10	8.87	9.19	8.61	9.10	278714
2007-10-11	9.10	9.10	8.81	8.97	253926
2007-10-12	9.02	9.07	8.67	9.00	231600
2007-10-15	8.94	9.04	8.82	8.98	136475
2007-10-16	8.99	9.05	8.80	8.97	130147
2007-10-17	9.00	9.10	8.92	9.10	102288
2007-10-18	9.10	9.10	8.75	8.96	132520
2007-10-19	8.96	9.00	8.65	8.73	132218
2007-10-22	8.68	8.80	8.36	8.75	141427
2007-10-23	8.76	9.02	8.76	8.98	77466
2007-10-24	9.01	9.01	8.58	8.77	106399
2007-10-25	8.90	9.00	8.76	8.89	75963
2007-10-26	8.97	9.00	8.85	8.99	43248
2007-10-29	8.98	9.08	8.95	9.06	49257
2007-10-30	9.01	9.12	8.88	8.96	235785
2007-10-31	8.98	9.04	8.78	8.95	40697
2007-11-01	8.89	8.89	8.40	8.66	99946
2007-11-02	8.79	9.10	8.36	9.00	160857
2007-11-05	9.00	9.06	8.60	8.87	86389
2007-11-06	8.95	9.05	8.18	8.73	163618
2007-11-07	8.67	8.74	8.43	8.56	464668
2007-11-08	8.54	8.89	8.33	8.49	216967
2007-11-09	8.36	8.59	8.36	8.52	114340
2007-11-12	8.48	8.50	8.16	8.23	214848
2007-11-13	8.23	8.49	8.23	8.42	81189
2007-11-14	8.44	8.81	8.40	8.65	129161
2007-11-15	8.47	8.84	8.47	8.66	405427
2007-11-16	8.66	8.77	8.17	8.24	133605
2007-11-19	8.20	8.48	8.01	8.45	98665
2007-11-20	8.44	8.60	8.13	8.60	103184
2007-11-21	8.46	8.60	8.38	8.59	45556
2007-11-23	8.59	8.67	8.38	8.57	62555
2007-11-26	8.56	8.62	8.24	8.30	70390
2007-11-27	8.30	8.46	8.20	8.46	66041
2007-11-28	8.49	9.02	8.46	8.98	193803
2007-11-29	8.93	9.07	8.78	8.99	182315
2007-11-30	9.06	9.13	8.74	8.91	579006
2007-12-03	8.69	9.28	8.64	9.20	630866
2007-12-04	9.14	9.14	8.91	9.04	94626
2007-12-05	8.90	9.18	8.90	9.18	97888
2007-12-06	9.15	9.29	9.15	9.29	90679
2007-12-07	9.30	9.79	9.23	9.52	236918
2007-12-10	9.50	9.70	9.40	9.70	122488
2007-12-11	9.76	9.79	9.27	9.32	108540
2007-12-12	9.45	9.61	9.29	9.38	103591
2007-12-13	9.37	9.55	9.07	9.54	56188
2007-12-14	9.48	9.50	9.21	9.21	86279
2007-12-17	9.16	9.69	9.06	9.35	234226
2007-12-18	9.36	9.58	9.02	9.18	48074
2007-12-19	9.04	9.26	8.98	8.98	112106
2007-12-20	9.06	9.17	9.00	9.16	77942
2007-12-21	9.29	9.31	8.61	9.10	381472
2007-12-24	9.14	9.28	8.94	9.00	73862
2007-12-26	8.93	9.26	8.79	8.99	199869
2007-12-27	9.00	9.00	8.60	8.67	61630
2007-12-28	8.65	9.04	8.35	8.84	146791
2007-12-31	8.81	8.99	8.36	8.72	90173
2008-01-02	8.69	8.78	8.43	8.49	171245
2008-01-03	8.57	8.65	8.03	8.17	116684
2008-01-04	8.07	8.07	7.74	7.77	137773
2008-01-07	7.81	8.18	7.62	7.65	71921
2008-01-08	7.65	7.70	7.34	7.36	271846
2008-01-09	7.34	7.36	7.08	7.29	219544
2008-01-10	7.23	7.79	7.17	7.71	328033
2008-01-11	7.71	7.97	7.55	7.84	305694
2008-01-14	7.87	7.88	7.59	7.82	94580
2008-01-15	7.75	7.85	7.49	7.61	122055
2008-01-16	7.57	7.87	7.42	7.75	215434
2008-01-17	7.80	7.82	7.35	7.35	74000
2008-01-18	7.31	7.57	7.11	7.24	77244
2008-01-22	7.05	7.07	6.54	6.65	140628
2008-01-23	6.48	6.75	6.16	6.73	242084
2008-01-24	6.79	7.29	6.67	6.70	104614
2008-01-25	6.80	7.01	6.69	6.73	189244
2008-01-28	6.70	6.70	6.29	6.52	203135
2008-01-29	6.53	6.56	6.31	6.39	284838
2008-01-30	6.36	6.77	6.07	6.08	838611
2008-01-31	6.03	6.38	5.96	6.33	326206
2008-02-01	6.39	6.76	6.20	6.76	397101
2008-02-04	6.79	6.85	6.11	6.26	231609
2008-02-05	6.16	6.28	6.03	6.25	149342
2008-02-06	6.25	6.35	5.96	6.02	154947
2008-02-07	6.00	6.00	5.75	5.81	213846
2008-02-08	5.84	6.03	5.84	5.92	115140
2008-02-11	5.91	6.19	5.87	6.16	102764
2008-02-12	6.21	6.32	6.18	6.27	98655
2008-02-13	6.32	6.72	6.32	6.65	182578
2008-02-14	6.66	6.67	6.55	6.60	124226
2008-02-15	6.56	6.62	6.30	6.48	82618
2008-02-19	6.55	6.83	6.50	6.69	64640
2008-02-20	6.66	6.66	6.36	6.45	78850
2008-02-21	6.46	6.70	6.46	6.55	64941
2008-02-22	6.51	6.72	6.51	6.68	83278
2008-02-25	6.57	6.79	6.57	6.77	47602
2008-02-26	7.00	7.40	6.86	6.96	172463
2008-02-27	6.87	6.95	6.50	6.51	116595
2008-02-28	6.47	6.54	6.05	6.11	249556
2008-02-29	6.05	6.49	6.05	6.11	171214
2008-03-03	6.08	6.43	6.08	6.31	129486
2008-03-04	6.26	6.75	6.07	6.11	166107
2008-03-05	6.11	6.28	6.07	6.13	161174
2008-03-06	6.10	6.19	5.90	5.90	92336
2008-03-07	5.85	6.16	5.77	5.81	101610
2008-03-10	5.81	6.01	5.65	5.67	152764
2008-03-11	5.77	5.79	5.50	5.60	193095
2008-03-12	5.59	5.75	5.55	5.65	237669
2008-03-13	5.59	5.75	5.48	5.54	135858
2008-03-14	5.50	5.64	5.36	5.48	193892
2008-03-17	5.35	5.54	5.29	5.29	69432
2008-03-18	5.35	5.39	5.20	5.33	206766
2008-03-19	5.38	5.55	5.15	5.15	73983
2008-03-20	5.15	5.30	5.09	5.15	573403
2008-03-24	5.14	5.27	5.07	5.14	264655
2008-03-25	5.10	5.23	5.01	5.11	958127
2008-03-26	5.07	5.24	5.00	5.07	663548
2008-03-27	5.10	5.20	5.06	5.13	417159
2008-03-28	5.16	5.19	5.06	5.07	202094
2008-03-31	5.09	5.27	4.99	5.17	320835
2008-04-01	5.24	5.44	5.22	5.35	283674
2008-04-02	5.33	5.38	5.05	5.19	969842
2008-04-03	5.17	5.39	5.17	5.33	177242
2008-04-04	5.30	5.55	5.11	5.52	443378
2008-04-07	5.52	5.64	5.48	5.52	55973
2008-04-08	5.49	5.53	5.24	5.26	133967
2008-04-09	5.25	5.34	5.20	5.20	172255
2008-04-10	5.18	5.63	5.18	5.56	1105584
2008-04-11	5.56	5.79	5.37	5.37	161857
2008-04-14	5.39	5.54	5.28	5.52	143156
2008-04-15	5.56	5.64	5.46	5.59	142074
2008-04-16	5.66	5.84	5.51	5.83	232417
2008-04-17	5.80	6.07	5.75	6.04	131611
2008-04-18	6.15	6.18	5.81	5.84	229486
2008-04-21	5.84	5.90	5.83	5.85	62542
2008-04-22	5.83	5.89	5.65	5.80	109055
2008-04-23	5.84	5.89	5.75	5.87	56880
2008-04-24	5.90	5.90	5.68	5.78	77303
2008-04-25	5.77	5.96	5.75	5.93	57193
2008-04-28	5.96	6.24	5.96	6.15	260033
2008-04-29	6.17	6.24	6.02	6.02	115530
2008-04-30	6.03	6.19	5.96	5.98	304790
2008-05-01	5.97	5.97	5.75	5.84	226265
2008-05-02	5.96	5.96	5.70	5.87	118390
2008-05-05	5.81	5.87	5.65	5.69	154884
2008-05-06	5.64	6.25	5.18	5.79	265544
2008-05-07	5.77	5.82	5.60	5.70	843149
2008-05-08	5.68	5.70	5.40	5.49	144666
2008-05-09	5.43	5.48	5.35	5.41	74022
2008-05-12	5.45	5.66	5.34	5.60	74597
2008-05-13	5.36	5.81	5.36	5.75	73765
2008-05-14	5.73	5.75	5.46	5.54	76659
2008-05-15	5.51	5.53	5.40	5.50	78662
2008-05-16	5.55	5.57	5.40	5.48	95337
2008-05-19	5.50	5.59	5.40	5.42	56973
2008-05-20	5.41	5.45	5.35	5.41	55564
2008-05-21	5.41	5.41	5.25	5.30	86150
2008-05-22	5.28	5.37	5.24	5.34	78189
2008-05-23	5.30	5.43	5.28	5.34	69894
2008-05-27	5.32	5.47	5.25	5.47	63094
2008-05-28	5.47	5.77	5.32	5.75	83405
2008-05-29	5.72	5.98	5.56	5.93	72822
2008-05-30	5.92	6.10	5.72	6.05	208574
2008-06-02	6.07	6.14	5.89	6.14	153709
2008-06-03	6.14	6.14	5.89	6.02	201216
2008-06-04	5.98	6.10	5.82	6.01	107967
2008-06-05	6.01	6.17	5.63	6.13	112445
2008-06-06	6.08	6.08	5.72	5.77	116455
2008-06-09	5.75	5.78	5.45	5.48	118678
2008-06-10	5.43	5.54	5.41	5.43	61390
2008-06-11	5.41	5.44	5.25	5.27	87696
2008-06-12	5.32	5.93	5.32	5.61	375033
2008-06-13	5.80	6.08	5.70	5.98	215182
2008-06-16	5.92	6.16	5.55	6.02	163113
2008-06-17	6.01	6.09	5.89	6.00	104147
2008-06-18	5.99	6.03	5.70	5.90	124204
2008-06-19	5.87	6.03	5.75	6.02	111798
2008-06-20	6.00	6.06	5.79	6.02	197124
2008-06-23	6.03	6.23	5.99	6.13	450583
2008-06-24	6.05	6.15	5.96	6.07	107813
2008-06-25	6.09	6.22	5.88	6.12	95461
2008-06-26	6.08	6.10	5.75	5.90	211873
2008-06-27	5.85	6.12	5.85	6.10	3884123
2008-06-30	6.09	6.37	5.92	6.11	276302
2008-07-01	6.06	6.21	5.90	6.07	197612
2008-07-02	6.05	6.14	5.98	6.04	153570
2008-07-03	6.04	6.08	5.97	6.01	53268
2008-07-07	6.06	6.25	5.95	6.06	147901
2008-07-08	6.06	6.35	6.06	6.35	154824
2008-07-09	6.34	6.51	6.26	6.35	205670
2008-07-10	6.33	6.50	6.31	6.36	209625
2008-07-11	6.29	6.52	6.04	6.50	188375
2008-07-14	6.50	6.50	5.83	5.89	168325
2008-07-15	5.83	6.04	5.50	5.90	123567
2008-07-16	5.90	6.33	5.74	6.32	107523
2008-07-17	6.33	6.69	6.11	6.66	217207
2008-07-18	6.56	6.56	6.27	6.41	116677
2008-07-21	6.46	6.52	6.18	6.29	92169
2008-07-22	6.27	6.51	6.06	6.51	113866
2008-07-23	6.50	6.63	6.28	6.46	99747
2008-07-24	6.49	6.52	6.30	6.46	71264
2008-07-25	6.47	6.61	6.44	6.54	139957
2008-07-28	6.52	6.52	6.28	6.31	72384
2008-07-29	6.34	6.60	6.14	6.50	116247
2008-07-30	6.53	6.58	6.40	6.51	97603
2008-07-31	6.45	6.63	6.33	6.50	72378
2008-08-01	6.51	6.53	6.39	6.50	71121
2008-08-04	6.47	6.48	6.13	6.34	105220
2008-08-05	6.40	6.54	6.30	6.47	117189
2008-08-06	6.50	6.52	6.35	6.49	85480
2008-08-07	6.56	6.97	6.45	6.71	394623
2008-08-08	6.75	7.58	6.65	7.15	291844
2008-08-11	7.14	7.64	7.10	7.35	372162
2008-08-12	7.32	7.62	7.26	7.53	263234
2008-08-13	7.50	7.74	7.40	7.68	243187
2008-08-14	7.53	7.68	7.36	7.57	148918
2008-08-15	7.66	7.66	7.38	7.49	181886
2008-08-18	7.50	7.57	7.15	7.41	106266
2008-08-19	7.34	7.52	7.21	7.45	149337
2008-08-20	7.46	7.50	7.21	7.39	108015
2008-08-21	7.35	7.49	7.28	7.41	94773
2008-08-22	7.41	7.58	7.31	7.50	77247
2008-08-25	7.47	7.55	7.25	7.28	44308
2008-08-26	7.27	7.54	7.27	7.41	58068
2008-08-27	7.40	7.40	7.11	7.20	116621
2008-08-28	7.21	7.50	7.05	7.50	127330
2008-08-29	7.50	7.54	7.43	7.49	61561
2008-09-02	7.54	7.65	7.46	7.51	157755
2008-09-03	7.52	7.92	7.51	7.76	158967
2008-09-04	7.73	7.82	7.28	7.46	170972
2008-09-05	7.38	7.38	6.63	6.71	197683
2008-09-08	6.95	7.03	6.79	6.98	118763
2008-09-09	7.01	7.23	6.98	7.06	296543
2008-09-10	7.18	7.20	6.85	7.03	637197
2008-09-11	6.89	7.02	6.70	7.01	153533
2008-09-12	6.95	7.03	6.72	6.93	133261
2008-09-15	6.62	6.86	6.15	6.18	107694
2008-09-16	6.01	6.52	6.00	6.52	227989
2008-09-17	6.44	6.45	5.97	5.97	155124
2008-09-18	6.13	6.67	5.87	6.59	327755
2008-09-19	6.95	7.00	6.30	6.96	988166
2008-09-22	6.87	6.95	6.37	6.76	111906
2008-09-23	6.73	6.74	6.48	6.48	214383
2008-09-24	6.50	6.59	6.28	6.36	132606
2008-09-25	6.42	6.50	6.33	6.35	206354
2008-09-26	6.29	6.45	6.11	6.26	123644
2008-09-29	6.19	6.41	5.90	5.99	176233
2008-09-30	6.04	6.36	5.88	6.31	198960
2008-10-01	6.17	6.35	5.63	5.72	327202
2008-10-02	5.70	6.13	5.29	5.29	186542
2008-10-03	5.37	5.74	5.29	5.29	210454
2008-10-06	5.29	5.64	4.78	5.05	704295
2008-10-07	5.10	5.23	4.90	4.90	255064
2008-10-08	4.89	5.04	4.50	4.74	216012
2008-10-09	4.81	5.16	4.51	4.58	290050
2008-10-10	4.50	5.20	4.35	5.03	351940
2008-10-13	5.33	5.73	4.67	5.31	311558
2008-10-14	5.46	5.56	4.96	5.14	266373
2008-10-15	4.92	4.92	4.41	4.60	222116
2008-10-16	4.58	5.11	4.33	5.03	228131
2008-10-17	4.86	5.25	4.75	4.99	272574
2008-10-20	5.10	5.10	4.82	5.01	136720
2008-10-21	4.95	5.28	4.91	5.00	115854
2008-10-22	4.88	5.00	4.65	4.71	142485
2008-10-23	4.75	5.20	4.65	4.83	171455
2008-10-24	4.50	4.94	4.30	4.50	289438
2008-10-27	4.43	4.57	4.26	4.33	117171
2008-10-28	4.39	4.41	4.00	4.14	647795
2008-10-29	4.17	4.41	4.15	4.22	223949
2008-10-30	4.33	4.45	4.17	4.30	328649
2008-10-31	4.29	4.54	4.25	4.48	715223
2008-11-03	4.50	4.97	4.26	4.60	582019
2008-11-04	4.61	5.12	4.46	4.97	251031
2008-11-05	4.92	5.03	4.63	4.73	386299
2008-11-06	4.68	4.77	4.39	4.40	626808
2008-11-07	4.44	4.61	4.35	4.58	270958
2008-11-10	4.67	4.79	4.25	4.26	400782
2008-11-11	4.41	4.88	4.30	4.33	296744
2008-11-12	4.26	4.45	4.12	4.13	178855
2008-11-13	4.15	4.54	3.97	4.52	254479
2008-11-14	4.44	4.56	4.20	4.22	178564
2008-11-17	4.19	4.41	4.06	4.20	106713
2008-11-18	4.20	4.29	3.96	4.08	331080
2008-11-19	4.07	4.07	3.45	3.45	176067
2008-11-20	3.42	3.58	3.14	3.19	310641
2008-11-21	3.23	3.23	2.70	3.11	428012
2008-11-24	3.15	3.23	3.00	3.04	300211
2008-11-25	3.05	3.10	2.64	2.98	458238
2008-11-26	2.92	2.92	2.74	2.84	382383
2008-11-28	2.64	2.80	2.64	2.68	161746
2008-12-01	2.65	2.89	2.65	2.76	323899
2008-12-02	2.82	3.28	2.73	3.18	190572
2008-12-03	3.10	3.40	3.00	3.37	245144
2008-12-04	3.55	3.63	3.18	3.40	183788
2008-12-05	3.34	4.40	3.16	4.27	219729
2008-12-08	4.35	4.41	4.06	4.23	291444
2008-12-09	4.19	4.73	4.04	4.26	157115
2008-12-10	4.32	4.54	4.20	4.36	94878
2008-12-11	4.30	4.60	4.13	4.16	262268
2008-12-12	4.06	4.51	3.91	4.51	63750
2008-12-15	4.48	4.48	3.80	4.00	146494
2008-12-16	4.07	4.73	3.88	4.50	198473
2008-12-17	4.48	4.74	4.31	4.49	289788
2008-12-18	4.51	4.59	4.28	4.35	87231
2008-12-19	4.47	4.47	3.85	4.40	297297
2008-12-22	4.40	4.40	3.64	3.81	151925
2008-12-23	3.83	4.51	3.79	3.82	129879
2008-12-24	3.83	3.83	3.67	3.77	35381
2008-12-26	3.74	3.99	3.74	3.97	34616
2008-12-29	3.97	3.97	3.73	3.88	118293
2008-12-30	3.92	4.30	3.85	4.25	84527
2008-12-31	4.24	4.32	4.00	4.15	215463
2009-01-02	4.12	4.15	4.00	4.02	87241
2009-01-05	4.02	4.02	3.69	3.97	105251
2009-01-06	3.98	4.46	3.89	4.26	93849
2009-01-07	4.26	4.30	4.03	4.12	81965
2009-01-08	4.15	4.77	4.11	4.50	143668
2009-01-09	4.57	4.57	4.12	4.22	143441
2009-01-12	4.22	4.23	3.82	3.82	146111
2009-01-13	3.85	4.00	3.77	3.94	97262
2009-01-14	3.85	3.91	3.63	3.64	94843
2009-01-15	3.61	3.75	3.26	3.56	266136
2009-01-16	3.58	3.75	3.50	3.59	305001
2009-01-20	3.56	3.62	3.20	3.23	127263
2009-01-21	3.26	3.29	3.06	3.22	110938
2009-01-22	3.15	3.35	3.08	3.23	93821
2009-01-23	3.14	3.30	3.09	3.17	60176
2009-01-26	3.17	3.55	3.17	3.48	45071
2009-01-27	3.49	3.59	3.39	3.55	87483
2009-01-28	3.59	3.90	3.53	3.84	151789
2009-01-29	3.68	3.98	3.63	3.86	257051
2009-01-30	3.88	3.88	3.34	3.34	108740
2009-02-02	3.29	3.62	3.12	3.36	88409
2009-02-03	3.40	3.85	3.14	3.53	169439
2009-02-04	3.52	3.82	3.40	3.42	74279
2009-02-05	3.41	3.60	3.41	3.52	85514
2009-02-06	3.50	3.64	3.43	3.60	81257
2009-02-09	3.54	3.69	3.53	3.60	75527
2009-02-10	3.57	3.57	3.20	3.20	188551
2009-02-11	3.22	3.38	3.14	3.15	48822
2009-02-12	3.09	3.21	3.08	3.18	56257
2009-02-13	3.19	3.25	3.08	3.11	90716
2009-02-17	2.98	3.10	2.62	2.62	175895
2009-02-18	2.64	2.77	2.30	2.31	99552
2009-02-19	2.39	2.55	2.39	2.53	53292
2009-02-20	2.50	2.60	2.44	2.54	193398
2009-02-23	2.50	2.54	2.32	2.33	104118
2009-02-24	2.35	2.55	2.33	2.54	93268
2009-02-25	2.55	2.67	2.29	2.33	84235
2009-02-26	2.34	2.42	2.24	2.26	71859
2009-02-27	2.23	2.50	2.23	2.42	408735
2009-03-02	2.38	2.42	2.23	2.23	172969
2009-03-03	2.27	2.32	2.18	2.19	113422
2009-03-04	2.22	2.36	2.21	2.27	103408
2009-03-05	2.23	2.23	1.97	2.00	185035
2009-03-06	2.06	2.13	1.89	1.92	176986
2009-03-09	1.89	2.10	1.78	2.09	150638
2009-03-10	2.14	2.47	1.89	2.44	176134
2009-03-11	2.45	2.68	2.20	2.35	62475
2009-03-12	2.35	3.03	2.34	3.02	150464
2009-03-13	3.02	3.26	2.91	3.20	100216
2009-03-16	3.24	3.61	2.84	3.00	156586
2009-03-17	2.99	3.34	2.85	3.31	144394
2009-03-18	3.29	3.57	3.01	3.40	84516
2009-03-19	3.45	3.45	2.98	3.13	59516
2009-03-20	3.15	3.15	2.88	3.01	220536
2009-03-23	3.00	3.40	3.00	3.39	151476
2009-03-24	3.33	3.35	2.95	3.03	189747
2009-03-25	3.01	3.29	2.93	3.26	161897
2009-03-26	3.30	3.48	3.18	3.48	131269
2009-03-27	3.41	3.41	3.25	3.25	54021
2009-03-30	3.16	3.16	2.93	2.96	67668
2009-03-31	3.00	3.06	2.79	3.01	97464
2009-04-01	2.96	3.35	2.95	3.33	276658
2009-04-02	3.38	3.40	3.12	3.18	249144
2009-04-03	3.16	3.16	2.92	3.13	253162
2009-04-06	3.09	3.09	2.85	2.95	108540
2009-04-07	2.90	2.93	2.76	2.86	211636
2009-04-08	2.85	2.95	2.82	2.90	45612
2009-04-09	2.97	3.13	2.94	3.13	84511
2009-04-13	3.09	3.15	2.97	3.06	114557
2009-04-14	3.24	3.46	3.10	3.19	494345
2009-04-15	3.16	3.74	3.16	3.62	376983
2009-04-16	3.57	3.88	3.33	3.67	226613
2009-04-17	3.69	3.85	3.67	3.76	198901
2009-04-20	3.66	3.80	3.46	3.52	230939
2009-04-21	3.50	3.88	3.46	3.75	326952
2009-04-22	3.75	4.05	3.71	3.95	364650
2009-04-23	3.94	4.00	3.74	3.82	315625
2009-04-24	3.84	4.03	3.76	3.94	381503
2009-04-27	3.69	3.85	3.66	3.80	182886
2009-04-28	3.75	4.01	3.70	3.95	141450
2009-04-29	3.97	4.25	3.93	4.24	142533
2009-04-30	4.32	4.35	3.96	3.96	173816
2009-05-01	3.96	4.07	3.79	3.88	140484
2009-05-04	3.90	4.36	3.90	4.15	120109
2009-05-05	4.11	4.23	3.97	4.21	194511
2009-05-06	4.23	4.39	4.08	4.29	215977
2009-05-07	4.65	4.74	4.26	4.45	277425
2009-05-08	4.50	4.69	4.26	4.65	184202
2009-05-11	4.58	4.62	4.34	4.41	132639
2009-05-12	4.56	4.56	4.01	4.11	178980
2009-05-13	4.05	4.05	3.76	3.82	396963
2009-05-14	3.91	4.19	3.81	4.01	143506
2009-05-15	4.05	4.09	3.82	3.90	206531
2009-05-18	3.97	4.38	3.97	4.34	150610
2009-05-19	4.33	4.56	4.13	4.55	338189
2009-05-20	4.57	4.99	4.53	4.55	288134
2009-05-21	4.54	4.75	4.50	4.66	127922
2009-05-22	4.68	5.00	4.67	4.75	252822
2009-05-26	4.68	5.07	4.62	4.99	679013
2009-05-27	5.09	5.33	4.84	5.00	742839
2009-05-28	5.02	5.22	4.78	5.16	461874
2009-05-29	5.16	5.23	5.02	5.21	482940
2009-06-01	5.35	5.82	5.30	5.65	941180
2009-06-02	5.71	5.78	5.56	5.70	614585
2009-06-03	5.66	5.80	5.47	5.50	299525
2009-06-04	5.50	5.55	5.48	5.50	162154
2009-06-05	5.55	5.85	5.50	5.80	384241
2009-06-08	5.78	5.81	5.57	5.70	244952
2009-06-09	5.76	5.90	5.64	5.81	288028
2009-06-10	5.89	5.93	5.72	5.91	393795
2009-06-11	5.94	5.98	5.75	5.88	220822
2009-06-12	5.87	5.87	5.65	5.73	202287
2009-06-15	5.60	5.66	5.25	5.49	303813
2009-06-16	5.50	5.65	5.25	5.28	262877
2009-06-17	5.27	5.38	5.13	5.28	214424
2009-06-18	5.28	5.37	5.14	5.31	133020
2009-06-19	5.41	5.45	5.32	5.38	254817
2009-06-22	5.32	5.41	4.90	5.08	353692
2009-06-23	5.10	5.26	5.01	5.07	152776
2009-06-24	5.11	5.25	5.07	5.10	176921
2009-06-25	5.09	5.23	4.98	5.16	302419
2009-06-26	5.14	5.19	4.81	4.89	1687238
2009-06-29	4.90	5.09	4.87	4.99	172685
2009-06-30	5.00	5.02	4.73	4.78	139672
2009-07-01	4.85	5.00	4.82	4.86	136079
2009-07-02	4.79	4.91	4.50	4.77	334748
2009-07-06	4.73	4.81	4.59	4.72	166593
2009-07-07	4.71	4.80	4.54	4.60	190333
2009-07-08	4.63	4.63	4.18	4.46	259126
2009-07-09	4.48	4.65	4.46	4.46	85481
2009-07-10	4.44	4.50	4.24	4.30	89668
2009-07-13	4.32	4.49	4.20	4.49	313375
2009-07-14	4.45	4.52	4.21	4.52	198987
2009-07-15	4.58	4.85	4.54	4.85	244264
2009-07-16	4.81	5.05	4.75	5.05	165582
2009-07-17	5.03	5.06	4.65	4.87	174782
2009-07-20	4.89	5.05	4.76	5.04	116243
2009-07-21	5.09	5.09	4.85	5.05	159549
2009-07-22	5.04	5.09	4.86	4.99	87576
2009-07-23	4.94	5.53	4.85	5.50	364163
2009-07-24	5.46	5.46	5.12	5.29	186455
2009-07-27	5.26	5.49	5.25	5.39	148811
2009-07-28	5.34	5.51	5.30	5.50	187059
2009-07-29	5.43	5.68	5.33	5.64	171302
2009-07-30	5.70	5.83	5.40	5.75	207778
2009-07-31	5.67	5.94	5.50	5.79	297709
2009-08-03	5.85	5.85	5.60	5.80	168768
2009-08-04	5.80	6.22	5.62	6.12	501475
2009-08-05	6.14	6.20	6.00	6.18	185125
2009-08-06	6.20	6.20	5.83	6.11	307129
2009-08-07	6.20	6.56	6.18	6.30	567274
2009-08-10	5.76	6.00	5.47	5.81	279583
2009-08-11	5.77	5.86	5.48	5.56	269361
2009-08-12	5.59	5.82	5.47	5.76	768789
2009-08-13	5.82	6.24	5.75	6.16	371150
2009-08-14	6.20	6.34	5.96	6.30	4177661
2009-08-17	6.05	6.35	5.96	6.22	645161
2009-08-18	6.29	6.59	6.14	6.43	591865
2009-08-19	6.35	6.50	6.16	6.47	487203
2009-08-20	6.47	6.60	6.41	6.59	315819
2009-08-21	6.69	6.72	6.33	6.70	647703
2009-08-24	6.71	6.75	6.56	6.67	295372
2009-08-25	6.75	7.01	6.60	6.77	335248
2009-08-26	6.78	6.90	6.65	6.79	425441
2009-08-27	6.78	6.78	6.40	6.55	407611
2009-08-28	6.61	6.83	6.40	6.55	229260
2009-08-31	6.50	6.62	6.24	6.52	331284
2009-09-01	6.99	7.05	6.52	6.63	867643
2009-09-02	6.63	6.64	6.41	6.46	750136
2009-09-03	6.56	6.64	6.42	6.54	281991
2009-09-04	6.50	6.71	6.33	6.65	375403
2009-09-08	6.74	6.84	6.34	6.51	540617
2009-09-09	6.55	6.80	6.50	6.72	307577
2009-09-10	6.73	6.76	6.61	6.71	282791
2009-09-11	6.75	6.80	6.60	6.66	284572
2009-09-14	6.62	6.85	6.54	6.79	313755
2009-09-15	6.75	6.89	6.60	6.87	193952
2009-09-16	6.87	7.34	6.85	7.33	502444
2009-09-17	7.30	7.46	7.00	7.10	382509
2009-09-18	7.12	7.19	6.99	7.07	378338
2009-09-21	6.97	7.19	6.93	7.12	371525
2009-09-22	7.16	7.20	6.98	7.16	326726
2009-09-23	7.18	7.44	7.12	7.16	291704
2009-09-24	7.17	7.17	6.99	7.11	386747
2009-09-25	7.00	7.15	6.83	7.14	391952
2009-09-28	7.14	7.45	7.08	7.30	288770
2009-09-29	7.35	7.38	7.02	7.10	265495
2009-09-30	7.13	7.18	6.93	6.98	301801
2009-10-01	6.92	7.02	6.58	6.62	295143
2009-10-02	6.56	6.67	6.32	6.45	780656
2009-10-05	6.45	6.71	6.41	6.69	300168
2009-10-06	6.76	7.00	6.65	6.94	320755
2009-10-07	6.93	7.01	6.77	6.94	234989
2009-10-08	7.01	7.05	6.90	6.90	313731
2009-10-09	6.90	7.04	6.85	7.03	417188
2009-10-12	7.03	7.19	6.91	6.94	117933
2009-10-13	6.94	7.01	6.85	7.00	353867
2009-10-14	7.12	7.20	7.01	7.17	220579
2009-10-15	7.13	7.20	7.00	7.16	121418
2009-10-16	7.12	7.20	6.83	6.90	222156
2009-10-19	6.95	7.13	6.65	7.04	229072
2009-10-20	7.05	7.05	6.62	6.84	241214
2009-10-21	6.80	6.98	6.46	6.57	211445
2009-10-22	6.55	6.75	6.47	6.64	147783
2009-10-23	6.65	6.74	6.29	6.34	213447
2009-10-26	6.33	6.58	5.98	6.05	466097
2009-10-27	6.10	6.34	5.94	6.21	250217
2009-10-28	6.22	6.32	5.95	6.00	232825
2009-10-29	6.05	6.19	6.02	6.10	226463
2009-10-30	6.06	6.18	6.00	6.13	694155
2009-11-02	6.16	6.28	6.09	6.25	560303
2009-11-03	6.03	6.67	6.01	6.54	804108
2009-11-04	6.58	6.69	6.31	6.34	308256
2009-11-05	6.38	6.95	6.23	6.90	409606
2009-11-06	6.78	7.10	6.69	7.06	506490
2009-11-09	7.17	7.25	7.01	7.08	527801
2009-11-10	6.52	6.99	6.34	6.93	657198
2009-11-11	6.96	7.10	6.89	6.89	473245
2009-11-12	6.83	7.11	6.79	6.84	281788
2009-11-13	6.89	7.01	6.73	6.88	183315
2009-11-16	6.93	7.01	6.75	6.94	322059
2009-11-17	6.88	6.88	6.54	6.74	320733
2009-11-18	6.72	6.72	6.56	6.64	311883
2009-11-19	6.55	6.59	6.20	6.31	445251
2009-11-20	6.29	6.40	6.15	6.36	334900
2009-11-23	6.46	6.61	6.25	6.28	177271
2009-11-24	6.27	6.45	6.09	6.18	263263
2009-11-25	6.19	6.30	5.98	6.11	374304
2009-11-27	5.87	6.00	5.84	5.90	240019
2009-11-30	5.90	5.93	5.62	5.89	369879
2009-12-01	5.94	6.14	5.86	5.99	886581
2009-12-02	6.01	6.11	6.01	6.03	241165
2009-12-03	6.04	6.11	5.87	5.90	338995
2009-12-04	6.05	6.11	5.90	6.10	160379
2009-12-07	6.07	6.08	5.87	5.95	380101
2009-12-08	5.92	5.95	5.84	5.89	135038
2009-12-09	5.88	6.09	5.79	6.09	317758
2009-12-10	6.14	6.21	5.99	6.07	313274
2009-12-11	6.10	6.32	6.03	6.26	218779
2009-12-14	6.29	6.51	6.13	6.48	158709
2009-12-15	6.47	6.59	6.14	6.31	429303
2009-12-16	6.39	6.48	6.20	6.30	163707
2009-12-17	6.23	6.25	6.07	6.15	131739
2009-12-18	6.22	6.35	6.16	6.35	425374
2009-12-21	6.19	6.40	6.19	6.30	154954
2009-12-22	6.30	6.46	6.24	6.46	190231
2009-12-23	6.48	6.65	6.27	6.64	285155
2009-12-24	6.64	6.66	6.48	6.52	95055
2009-12-28	6.52	6.53	6.31	6.36	132904
2009-12-29	6.40	6.40	6.20	6.25	228228
2009-12-30	6.21	6.37	6.19	6.33	255383
2009-12-31	6.34	6.62	6.34	6.48	150865
2010-01-04	6.61	6.74	6.53	6.58	200010
2010-01-05	6.59	6.63	6.46	6.52	268032
2010-01-06	6.47	7.18	6.47	6.79	965163
2010-01-07	6.86	7.06	6.79	6.92	418778
2010-01-08	6.92	7.00	6.78	6.99	211830
2010-01-11	7.02	7.10	6.80	6.85	232470
2010-01-12	6.80	6.93	6.70	6.76	194263
2010-01-13	6.81	6.92	6.73	6.85	144200
2010-01-14	6.80	6.92	6.75	6.86	141308
2010-01-15	6.89	6.89	6.66	6.72	192210
2010-01-19	6.76	6.89	6.70	6.84	141845
2010-01-20	6.73	6.80	6.56	6.69	145579
2010-01-21	6.74	6.74	6.39	6.42	225204
2010-01-22	6.40	6.40	6.00	6.06	341014
2010-01-25	6.12	6.28	6.02	6.13	175960
2010-01-26	6.12	6.12	5.89	5.90	216456
2010-01-27	5.84	6.32	5.72	6.26	274779
2010-01-28	6.30	6.35	5.93	6.00	183961
2010-01-29	6.05	6.22	5.91	5.91	183536
2010-02-01	5.96	6.12	5.82	5.83	236841
2010-02-02	5.83	5.95	5.74	5.81	293979
2010-02-03	5.79	5.95	5.69	5.70	136750
2010-02-04	5.66	5.80	5.50	5.50	190367
2010-02-05	5.50	5.56	5.31	5.50	180238
2010-02-08	5.48	5.54	5.25	5.28	199620
2010-02-09	5.38	5.52	5.30	5.34	230969
2010-02-10	5.33	5.50	5.21	5.40	217309
2010-02-11	5.36	5.56	5.29	5.48	287118
2010-02-12	5.40	5.58	5.28	5.46	111401
2010-02-16	5.51	5.78	5.51	5.77	146293
2010-02-17	5.82	5.97	5.81	5.88	246953
2010-02-18	5.86	6.02	5.80	6.00	73726
2010-02-19	6.00	6.00	5.81	5.89	119212
2010-02-22	5.94	6.05	5.79	5.86	145761
2010-02-23	5.65	5.65	4.36	4.45	4532631
2010-02-24	4.50	4.71	4.26	4.29	2353651
2010-02-25	4.21	4.52	4.04	4.50	2515442
2010-02-26	4.51	4.55	4.32	4.52	605315
2010-03-01	4.52	4.55	4.42	4.51	663566
2010-03-02	4.56	4.56	4.38	4.39	948746
2010-03-03	4.44	4.49	4.37	4.42	701952
2010-03-04	4.46	4.52	4.35	4.38	899557
2010-03-05	4.41	4.46	4.33	4.42	593560
2010-03-08	4.41	4.60	4.41	4.57	558192
2010-03-09	4.57	4.63	4.49	4.57	542789
2010-03-10	4.57	4.58	4.47	4.52	389439
2010-03-11	4.51	4.65	4.46	4.57	465023
2010-03-12	4.60	4.64	4.50	4.60	430242
2010-03-15	4.64	4.65	4.53	4.56	292939
2010-03-16	4.60	4.62	4.50	4.59	283168
2010-03-17	4.59	4.62	4.51	4.60	640997
2010-03-18	4.60	4.72	4.59	4.64	226292
2010-03-19	4.65	4.70	4.59	4.61	446989
2010-03-22	4.55	4.75	4.53	4.70	396087
2010-03-23	4.74	5.02	4.68	5.00	563541
2010-03-24	4.99	5.10	4.87	4.90	517500
2010-03-25	4.92	5.20	4.91	5.10	546345
2010-03-26	5.11	5.28	5.06	5.12	676618
2010-03-29	5.15	5.27	5.12	5.21	330806
2010-03-30	5.23	5.33	5.23	5.26	356394
2010-03-31	5.26	5.31	5.20	5.25	467025
2010-04-01	5.28	5.39	5.20	5.34	477747
2010-04-05	5.35	5.55	5.30	5.55	379651
2010-04-06	5.50	5.75	5.48	5.58	501550
2010-04-07	5.56	5.60	5.40	5.45	266453
2010-04-08	5.41	5.46	5.26	5.27	184211
2010-04-09	5.32	5.35	5.20	5.28	152722
2010-04-12	5.27	5.39	5.23	5.25	214472
2010-04-13	5.24	5.31	5.03	5.14	279796
2010-04-14	5.19	5.29	5.16	5.28	162256
2010-04-15	5.27	5.52	5.23	5.52	501047
2010-04-16	5.51	5.52	5.35	5.39	218519
2010-04-19	5.35	5.44	5.30	5.39	148944
2010-04-20	5.40	5.53	5.35	5.53	156143
2010-04-21	5.52	5.64	5.48	5.48	209808
2010-04-22	5.40	5.57	5.40	5.56	319750
2010-04-23	5.53	5.61	5.42	5.55	362615
2010-04-26	5.53	5.58	5.31	5.32	230579
2010-04-27	5.25	5.54	5.21	5.43	335830
2010-04-28	5.49	5.50	5.31	5.36	143762
2010-04-29	5.42	5.73	5.34	5.65	554717
2010-04-30	5.69	6.13	5.42	5.42	560660
2010-05-03	5.44	5.65	5.44	5.61	320694
2010-05-04	5.64	6.08	5.32	5.48	913537
2010-05-05	5.28	5.92	5.26	5.85	824636
2010-05-06	5.83	5.92	4.94	5.53	472323
2010-05-07	5.49	5.58	5.12	5.23	401681
2010-05-10	5.65	5.90	5.48	5.90	627733
2010-05-11	5.84	5.90	5.75	5.88	252548
2010-05-12	5.89	5.98	5.78	5.80	357814
2010-05-13	5.76	5.91	5.69	5.75	207867
2010-05-14	5.73	5.79	5.54	5.69	237707
2010-05-17	5.75	5.80	5.62	5.69	235367
2010-05-18	5.80	5.97	5.66	5.75	300401
2010-05-19	5.69	5.81	5.53	5.75	213071
2010-05-20	5.58	5.69	5.28	5.28	285946
2010-05-21	5.20	5.53	5.15	5.22	419948
2010-05-24	5.24	5.49	5.16	5.26	531481
2010-05-25	5.11	5.29	5.02	5.26	298677
2010-05-26	5.33	5.49	5.22	5.26	348667
2010-05-27	5.40	5.72	5.27	5.70	248889
2010-05-28	5.65	5.93	5.51	5.83	471942
2010-06-01	5.78	6.49	5.78	5.87	584044
2010-06-02	5.88	6.19	5.88	5.95	543925
2010-06-03	6.45	7.05	6.25	6.31	2640679
2010-06-04	6.17	6.52	6.05	6.33	1442068
2010-06-07	6.39	6.44	5.86	5.88	582850
2010-06-08	5.95	6.24	5.77	5.91	858598
2010-06-09	5.95	6.02	5.65	5.71	861603
2010-06-10	5.83	5.93	5.69	5.84	652053
2010-06-11	5.75	6.02	5.71	6.02	426223
2010-06-14	6.10	6.35	5.90	6.00	1388091
2010-06-15	6.05	6.24	5.83	6.24	903232
2010-06-16	6.20	6.43	6.07	6.30	937308
2010-06-17	6.38	6.64	6.29	6.39	1183336
2010-06-18	6.44	6.44	6.21	6.34	527763
2010-06-21	6.46	6.49	6.27	6.31	320243
2010-06-22	6.49	6.50	6.07	6.12	571938
2010-06-23	6.05	6.24	5.80	6.14	780047
2010-06-24	6.07	6.35	6.04	6.29	698419
2010-06-25	6.30	6.51	6.12	6.48	4389621
2010-06-28	6.46	6.50	6.25	6.31	683538
2010-06-29	6.17	6.19	5.90	5.96	681815
2010-06-30	5.99	6.08	5.92	6.00	634152
2010-07-01	5.98	5.98	5.55	5.70	774773
2010-07-02	5.78	5.90	5.58	5.84	493723
2010-07-06	5.99	6.23	5.91	6.13	1161887
2010-07-07	6.18	6.35	6.18	6.34	689546
2010-07-08	6.40	6.46	6.08	6.21	420947
2010-07-09	6.18	6.24	6.04	6.11	342752
2010-07-12	6.10	6.13	5.90	5.95	412708
2010-07-13	6.04	6.06	5.92	5.99	676970
2010-07-14	5.98	6.01	5.81	5.89	407963
2010-07-15	5.91	5.95	5.66	5.75	513648
2010-07-16	5.71	5.77	5.49	5.51	748449
2010-07-19	5.54	5.59	5.37	5.48	373430
2010-07-20	5.46	5.68	5.36	5.67	400366
2010-07-21	5.73	5.76	5.40	5.48	618522
2010-07-22	5.60	5.73	5.55	5.69	783640
2010-07-23	5.71	5.75	5.56	5.75	481128
2010-07-26	5.77	5.90	5.71	5.73	418674
2010-07-27	5.79	5.90	5.66	5.80	291714
2010-07-28	5.77	5.85	5.61	5.63	245256
2010-07-29	5.66	5.75	5.47	5.71	309472
2010-07-30	5.62	5.70	5.51	5.60	320908
2010-08-02	5.69	5.80	5.60	5.66	486163
2010-08-03	5.85	5.89	5.05	5.09	2253624
2010-08-04	5.15	5.33	5.03	5.29	1109183
2010-08-05	5.30	5.38	5.19	5.25	487768
2010-08-06	5.23	5.30	5.10	5.20	475711
2010-08-09	5.26	5.36	5.18	5.33	406728
2010-08-10	5.31	5.34	5.15	5.24	601947
2010-08-11	5.15	5.22	5.02	5.02	487337
2010-08-12	5.00	5.14	4.90	5.05	453176
2010-08-13	5.08	5.10	5.00	5.00	369910
2010-08-16	5.00	5.09	4.98	5.04	235862
2010-08-17	5.09	5.30	5.05	5.25	618208
2010-08-18	5.27	5.30	5.16	5.17	386530
2010-08-19	5.13	5.15	4.86	4.86	368420
2010-08-20	4.89	4.93	4.76	4.79	519536
2010-08-23	4.81	4.99	4.80	4.81	339561
2010-08-24	4.71	4.81	4.70	4.72	310826
2010-08-25	4.70	4.94	4.70	4.93	543100
2010-08-26	4.95	4.95	4.75	4.76	381588
2010-08-27	4.81	4.88	4.69	4.88	336368
2010-08-30	4.87	4.94	4.78	4.81	288385
2010-08-31	4.82	5.10	4.80	5.05	629059
2010-09-01	5.14	5.29	5.09	5.22	527872
2010-09-02	5.23	5.29	5.19	5.27	353421
2010-09-03	5.33	5.34	5.19	5.22	236046
2010-09-07	5.22	5.26	5.05	5.07	490969
2010-09-08	5.06	5.06	4.65	4.71	1350554
2010-09-09	4.78	4.88	4.77	4.87	337595
2010-09-10	4.88	4.94	4.78	4.78	464551
2010-09-13	4.85	5.25	4.85	5.21	752058
2010-09-14	5.20	5.25	5.05	5.06	721858
2010-09-15	5.07	5.13	4.92	4.97	745625
2010-09-16	5.00	5.06	4.86	4.88	500904
2010-09-17	4.91	4.95	4.61	4.61	1185488
2010-09-20	4.63	4.81	4.51	4.71	1307479
2010-09-21	4.75	5.12	4.73	5.02	1077044
2010-09-22	5.02	5.21	4.99	5.19	675548
2010-09-23	5.15	5.24	5.05	5.18	539377
2010-09-24	5.24	5.52	5.18	5.51	631097
2010-09-27	5.52	5.54	5.31	5.44	599053
2010-09-28	5.47	5.50	5.33	5.47	703992
2010-09-29	5.44	5.75	5.44	5.71	482124
2010-09-30	5.75	5.86	5.61	5.81	527854
2010-10-01	5.85	5.87	5.71	5.84	434778
2010-10-04	5.80	5.84	5.72	5.82	536231
2010-10-05	5.87	6.06	5.76	6.01	682111
2010-10-06	5.98	6.10	5.75	5.84	520846
2010-10-07	5.90	5.92	5.79	5.82	584180
2010-10-08	5.81	6.06	5.75	6.01	328294
2010-10-11	5.86	5.96	5.73	5.94	637529
2010-10-12	5.90	5.95	5.79	5.90	518479
2010-10-13	5.95	6.23	5.92	6.22	791824
2010-10-14	6.23	6.26	6.18	6.24	637740
2010-10-15	6.30	6.30	6.16	6.24	600337
2010-10-18	6.27	6.31	6.14	6.31	267079
2010-10-19	6.19	6.44	6.15	6.33	546732
2010-10-20	6.39	6.40	6.25	6.35	356260
2010-10-21	6.40	6.48	6.30	6.44	364610
2010-10-22	6.43	6.43	6.34	6.34	265431
2010-10-25	6.35	6.47	6.29	6.34	377280
2010-10-26	6.32	6.44	6.31	6.41	210606
2010-10-27	6.39	6.41	6.32	6.38	303803
2010-10-28	6.46	6.46	6.20	6.28	467606
2010-10-29	6.26	6.34	6.18	6.20	457907
2010-11-01	6.24	6.29	6.03	6.14	415190
2010-11-02	6.38	6.69	6.34	6.69	2095339
2010-11-03	6.72	6.93	6.58	6.69	1065670
2010-11-04	6.80	6.95	6.71	6.87	1441804
2010-11-05	6.85	7.15	6.84	7.14	709832
2010-11-08	7.14	7.21	7.06	7.20	576312
2010-11-09	7.21	7.23	7.12	7.22	1750374
2010-11-10	7.25	7.28	7.16	7.24	742506
2010-11-11	7.15	7.27	7.15	7.20	646987
2010-11-12	7.13	7.20	6.96	7.10	478211
2010-11-15	7.16	7.22	7.13	7.15	353649
2010-11-16	7.10	7.17	6.82	6.98	609433
2010-11-17	7.02	7.12	6.82	7.08	224307
2010-11-18	7.16	7.22	7.11	7.20	398789
2010-11-19	7.21	7.30	7.12	7.17	515580
2010-11-22	7.15	7.41	7.07	7.40	292621
2010-11-23	7.31	7.43	7.17	7.43	393203
2010-11-24	7.45	7.67	7.42	7.56	462934
2010-11-26	7.51	7.51	7.25	7.27	231664
2010-11-29	7.25	7.39	7.17	7.34	538008
2010-11-30	7.26	7.70	7.26	7.67	1143731
2010-12-01	7.85	8.06	7.33	7.49	1526727
2010-12-02	7.47	7.52	7.40	7.45	875727
2010-12-03	7.40	7.59	7.30	7.56	623452
2010-12-06	7.58	7.59	7.42	7.51	734225
2010-12-07	7.63	7.90	7.62	7.74	554046
2010-12-08	7.71	7.78	7.60	7.71	346243
2010-12-09	7.81	7.81	7.71	7.73	284617
2010-12-10	7.75	7.93	7.71	7.88	468862
2010-12-13	7.93	8.00	7.89	7.93	374901
2010-12-14	7.98	8.00	7.82	7.83	290561
2010-12-15	7.82	7.99	7.82	7.84	374856
2010-12-16	7.90	8.06	7.84	8.05	726818
2010-12-17	8.08	8.08	7.80	7.82	474032
2010-12-20	7.86	7.94	7.65	7.81	490580
2010-12-21	7.69	7.69	7.24	7.33	1262402
2010-12-22	7.37	7.44	7.28	7.31	489564
2010-12-23	7.27	7.44	7.26	7.39	388799
2010-12-27	7.42	7.55	7.41	7.49	298192
2010-12-28	7.49	7.53	7.41	7.48	363135
2010-12-29	7.52	7.52	7.43	7.44	188995
2010-12-30	7.46	7.49	7.41	7.44	131066
2010-12-31	7.44	7.50	7.36	7.37	304797
2011-01-03	7.47	7.55	7.45	7.48	444128
2011-01-04	7.74	8.12	7.60	7.87	2019511
2011-01-05	7.88	7.99	7.87	7.89	1072207
2011-01-06	7.98	7.98	7.86	7.89	634529
2011-01-07	7.93	7.94	7.68	7.79	564856
2011-01-10	7.74	8.02	7.69	8.00	510566
2011-01-11	8.00	8.37	8.00	8.35	536410
2011-01-12	8.40	8.68	8.36	8.58	479955
2011-01-13	8.59	8.65	8.33	8.38	465285
2011-01-14	8.38	8.51	8.31	8.50	466119
2011-01-18	8.54	8.54	8.29	8.35	414997
2011-01-19	8.35	8.39	7.97	8.01	865787
2011-01-20	8.00	8.04	7.82	7.91	242659
2011-01-21	7.98	8.15	7.95	8.06	395487
2011-01-24	8.03	8.24	8.02	8.11	684876
2011-01-25	8.09	8.18	7.90	8.18	490229
2011-01-26	8.22	8.43	8.14	8.27	486063
2011-01-27	8.30	8.43	8.30	8.41	429011
2011-01-28	8.42	8.47	8.18	8.20	568559
2011-01-31	8.20	8.33	8.06	8.31	380767
2011-02-01	8.34	8.67	8.31	8.62	361130
2011-02-02	8.61	8.66	8.50	8.51	254154
2011-02-03	8.55	8.66	8.37	8.53	258415
2011-02-04	8.53	8.62	8.38	8.53	405170
2011-02-07	8.52	8.80	8.48	8.73	375015
2011-02-08	8.73	8.87	8.65	8.82	344636
2011-02-09	8.83	8.83	8.54	8.67	226406
2011-02-10	8.59	8.82	8.58	8.68	340167
2011-02-11	8.63	8.73	8.60	8.73	164931
2011-02-14	8.75	8.93	8.61	8.75	348344
2011-02-15	8.69	8.81	8.41	8.50	377353
2011-02-16	8.54	8.60	8.23	8.24	459885
2011-02-17	8.22	8.37	8.12	8.15	744038
2011-02-18	8.20	8.20	7.98	8.03	1641506
2011-02-22	8.00	8.19	7.78	7.79	895424
2011-02-23	7.78	8.05	7.67	7.68	905082
2011-02-24	7.71	7.81	7.22	7.80	1172855
2011-02-25	7.84	7.93	7.47	7.56	1114981
2011-02-28	7.56	7.93	7.56	7.86	670724
2011-03-01	7.86	7.89	7.59	7.66	569609
2011-03-02	7.64	8.14	7.64	8.10	620482
2011-03-03	8.17	8.38	7.99	8.03	550483
2011-03-04	8.04	8.18	7.98	8.16	427762
2011-03-07	8.19	8.25	7.63	7.88	438999
2011-03-08	7.90	8.03	7.74	7.90	451420
2011-03-09	7.88	7.94	7.80	7.84	266245
2011-03-10	7.81	7.90	7.46	7.66	611624
2011-03-11	7.64	7.71	7.58	7.59	301875
2011-03-14	7.55	7.68	7.52	7.58	314162
2011-03-15	7.44	7.48	7.18	7.28	548865
2011-03-16	7.26	7.29	7.06	7.12	493928
2011-03-17	7.23	7.37	7.17	7.29	340721
2011-03-18	7.28	7.35	7.16	7.30	474262
2011-03-21	7.37	7.51	7.31	7.41	256654
2011-03-22	7.43	7.43	7.24	7.27	221411
2011-03-23	7.24	7.40	7.05	7.33	340810
2011-03-24	7.40	7.52	7.30	7.44	367653
2011-03-25	7.51	7.59	7.38	7.45	254386
2011-03-28	7.48	7.57	7.40	7.41	399091
2011-03-29	7.41	7.46	7.24	7.29	293904
2011-03-30	7.33	7.77	7.31	7.76	521500
2011-03-31	7.73	7.73	7.59	7.63	325405
2011-04-01	7.69	7.82	7.63	7.75	258102
2011-04-04	7.79	7.85	7.76	7.80	230429
2011-04-05	7.76	7.90	7.75	7.84	287056
2011-04-06	7.86	7.86	7.62	7.65	304951
2011-04-07	7.66	7.73	7.61	7.62	284415
2011-04-08	7.65	7.71	7.57	7.64	230993
2011-04-11	7.62	7.65	7.45	7.58	316911
2011-04-12	7.50	7.73	7.50	7.60	357798
2011-04-13	7.65	7.65	7.28	7.37	327664
2011-04-14	7.28	7.39	7.28	7.35	176225
2011-04-15	7.32	7.41	7.28	7.30	353966
2011-04-18	7.21	7.22	7.09	7.18	306760
2011-04-19	7.23	7.33	7.19	7.22	237974
2011-04-20	7.34	7.35	7.19	7.22	367240
2011-04-21	7.30	7.30	7.10	7.12	291707
2011-04-25	7.14	7.26	7.12	7.17	373142
2011-04-26	7.18	7.35	7.13	7.26	446533
2011-04-27	7.28	7.35	7.10	7.19	495317
2011-04-28	7.18	7.46	7.14	7.39	674516
2011-04-29	7.39	7.59	7.37	7.45	383174
2011-05-02	7.50	7.52	7.36	7.37	490416
2011-05-03	7.25	7.35	7.03	7.34	648283
2011-05-04	7.30	7.30	6.99	7.00	1023655
2011-05-05	6.95	6.95	6.55	6.78	863765
2011-05-06	6.85	6.91	6.63	6.72	452934
2011-05-09	6.71	6.71	6.58	6.71	406420
2011-05-10	6.69	6.70	6.56	6.59	618092
2011-05-11	6.58	6.61	6.49	6.50	510971
2011-05-12	6.51	6.58	6.38	6.55	688778
2011-05-13	6.55	6.61	6.28	6.45	693907
2011-05-16	6.43	6.50	6.29	6.29	325243
2011-05-17	6.30	6.33	6.21	6.27	330455
2011-05-18	6.32	6.37	6.25	6.36	675123
2011-05-19	6.41	6.48	6.28	6.38	508770
2011-05-20	6.34	6.41	6.32	6.41	621021
2011-05-23	6.29	6.31	6.15	6.20	697274
2011-05-24	6.22	6.26	6.13	6.15	529511
2011-05-25	6.12	6.17	6.08	6.11	425174
2011-05-26	6.06	6.20	6.05	6.10	429221
2011-05-27	6.11	6.20	6.10	6.10	306665
2011-05-31	6.15	6.26	6.06	6.07	781307
2011-06-01	6.08	6.19	5.79	5.79	1042033
2011-06-02	5.80	5.97	5.80	5.87	527540
2011-06-03	5.80	5.88	5.80	5.83	274134
2011-06-06	5.84	5.87	5.55	5.55	519825
2011-06-07	5.59	5.69	5.52	5.53	637826
2011-06-08	5.53	5.64	5.50	5.52	621553
2011-06-09	5.53	5.60	5.52	5.52	289017
2011-06-10	5.50	5.59	5.28	5.28	379845
2011-06-13	5.30	5.37	5.23	5.23	439009
2011-06-14	5.28	5.56	5.25	5.50	331917
2011-06-15	5.43	5.50	5.16	5.21	352876
2011-06-16	5.24	5.46	5.20	5.40	619421
2011-06-17	5.44	5.63	5.40	5.48	742703
2011-06-20	5.47	5.49	5.32	5.33	349780
2011-06-21	5.39	5.53	5.31	5.49	377234
2011-06-22	5.44	5.55	5.40	5.42	232472
2011-06-23	5.31	5.32	5.17	5.28	529421
2011-06-24	5.31	5.34	5.15	5.22	1081696
2011-06-27	5.23	5.37	5.20	5.33	353913
2011-06-28	5.34	5.59	5.31	5.53	544217
2011-06-29	5.57	5.60	5.49	5.55	525568
2011-06-30	5.56	5.62	5.50	5.58	655803
2011-07-01	5.56	5.72	5.52	5.69	539548
2011-07-05	5.70	5.70	5.55	5.59	453312
2011-07-06	5.58	5.72	5.57	5.69	477284
2011-07-07	5.77	6.21	5.77	6.15	863210
2011-07-08	6.06	6.08	5.86	6.06	590558
2011-07-11	5.94	6.00	5.88	5.99	495620
2011-07-12	5.99	6.11	5.88	5.99	430764
2011-07-13	6.04	6.29	5.98	6.15	452658
2011-07-14	6.19	6.26	6.00	6.05	435996
2011-07-15	6.09	6.15	6.00	6.11	738325
2011-07-18	6.06	6.06	5.95	6.00	510474
2011-07-19	6.04	6.18	6.03	6.17	243444
2011-07-20	6.19	6.22	6.08	6.15	245384
2011-07-21	6.19	6.33	6.11	6.12	570767
2011-07-22	6.12	6.36	6.12	6.32	311481
2011-07-25	6.24	6.35	6.01	6.27	443773
2011-07-26	6.29	6.34	6.04	6.07	843361
2011-07-27	6.03	6.10	5.96	6.02	373063
2011-07-28	6.05	6.29	5.97	6.00	459576
2011-07-29	5.94	6.07	5.90	5.95	625353
2011-08-01	6.06	6.15	5.81	5.96	332753
2011-08-02	5.73	5.86	5.56	5.61	1127063
2011-08-03	5.60	5.66	5.20	5.24	995847
2011-08-04	5.16	5.19	4.92	4.96	1182419
2011-08-05	5.05	5.05	4.70	4.79	701893
2011-08-08	4.58	4.65	4.23	4.25	1110575
2011-08-09	4.38	4.73	4.29	4.73	766590
2011-08-10	4.78	4.78	4.40	4.42	799658
2011-08-11	4.45	4.71	4.45	4.62	476392
2011-08-12	4.66	4.75	4.50	4.63	555185
2011-08-15	4.67	4.85	4.67	4.83	272191
2011-08-16	4.79	5.23	4.70	5.12	563873
2011-08-17	5.30	5.35	5.11	5.15	790998
2011-08-18	4.97	5.24	4.73	4.73	958055
2011-08-19	4.65	4.98	4.57	4.59	721498
2011-08-22	4.73	4.83	4.52	4.55	420723
2011-08-23	4.55	4.82	4.55	4.77	479326
2011-08-24	4.75	4.90	4.57	4.87	310370
2011-08-25	4.90	4.95	4.65	4.72	472200
2011-08-26	4.68	4.86	4.57	4.76	409818
2011-08-29	4.83	4.99	4.75	4.98	360269
2011-08-30	4.92	4.99	4.81	4.92	747522
2011-08-31	4.96	5.02	4.85	4.89	489280
2011-09-01	4.88	5.14	4.71	4.74	705199
2011-09-02	4.65	4.75	4.59	4.61	513754
2011-09-06	4.44	4.60	4.43	4.54	531366
2011-09-07	4.61	4.91	4.61	4.86	383100
2011-09-08	4.81	4.86	4.62	4.64	341719
2011-09-09	4.61	4.66	4.45	4.50	622409
2011-09-12	4.40	4.63	4.38	4.55	506478
2011-09-13	4.56	4.56	4.44	4.54	438696
2011-09-14	4.66	4.97	4.60	4.83	410152
2011-09-15	4.89	4.91	4.75	4.78	344844
2011-09-16	4.78	4.84	4.71	4.71	393795
2011-09-19	4.60	4.66	4.50	4.53	740721
2011-09-20	4.55	4.63	4.46	4.46	428144
2011-09-21	4.47	4.51	4.25	4.25	672296
2011-09-22	4.15	4.34	4.05	4.16	688058
2011-09-23	4.20	4.37	4.14	4.19	440597
2011-09-26	4.25	4.28	4.12	4.24	314998
2011-09-27	4.43	4.43	4.15	4.20	793137
2011-09-28	4.18	4.22	3.97	3.99	712230
2011-09-29	4.11	4.24	4.04	4.24	320370
2011-09-30	4.15	4.34	4.06	4.07	431701
2011-10-03	4.04	4.26	4.02	4.02	713401
2011-10-04	4.06	4.61	4.05	4.59	743518
2011-10-05	4.61	4.63	4.43	4.55	328441
2011-10-06	4.52	4.55	4.39	4.54	391776
2011-10-07	4.53	4.58	4.35	4.43	329444
2011-10-10	4.53	4.57	4.36	4.55	351011
2011-10-11	4.50	4.97	4.50	4.97	385087
2011-10-12	4.99	5.06	4.82	5.00	533570
2011-10-13	4.97	5.02	4.87	5.00	160872
2011-10-14	5.07	5.11	4.90	5.10	202898
2011-10-17	5.04	5.05	4.69	4.74	304090
2011-10-18	4.76	5.09	4.69	5.00	226652
2011-10-19	4.97	5.02	4.86	4.91	245058
2011-10-20	4.93	4.93	4.69	4.78	278221
2011-10-21	4.90	4.98	4.73	4.88	246136
2011-10-24	4.89	4.97	4.76	4.93	262961
2011-10-25	4.87	4.89	4.66	4.66	255406
2011-10-26	4.77	4.86	4.71	4.81	356993
2011-10-27	5.02	5.10	4.77	5.02	770919
2011-10-28	5.00	5.27	4.94	5.25	348232
2011-10-31	5.14	5.25	5.07	5.15	382450
2011-11-01	5.01	6.06	5.01	5.80	1017905
2011-11-02	5.87	6.06	5.74	5.84	582879
2011-11-03	5.95	6.06	5.85	6.00	462331
2011-11-04	5.91	6.03	5.78	5.96	248923
2011-11-07	5.96	5.99	5.74	5.84	198698
2011-11-08	5.88	5.93	5.67	5.90	234818
2011-11-09	5.71	5.76	5.50	5.51	344384
2011-11-10	5.61	5.83	5.61	5.72	152431
2011-11-11	5.81	5.88	5.71	5.87	223168
2011-11-14	5.82	5.84	5.72	5.78	207514
2011-11-15	5.75	6.00	5.75	6.00	325033
2011-11-16	5.95	6.23	5.84	6.03	659192
2011-11-17	6.01	6.13	5.97	6.06	440748
2011-11-18	6.07	6.18	5.98	6.01	363490
2011-11-21	5.87	5.96	5.83	5.84	381111
2011-11-22	5.87	6.02	5.76	5.77	293080
2011-11-23	5.72	5.81	5.52	5.54	390916
2011-11-25	5.52	5.61	5.35	5.36	174838
2011-11-28	5.60	5.80	5.48	5.78	322944
2011-11-29	5.76	5.79	5.60	5.65	134350
2011-11-30	5.94	6.05	5.77	6.05	643391
2011-12-01	6.02	6.03	5.84	5.84	207402
2011-12-02	5.95	6.01	5.84	5.90	157598
2011-12-05	6.00	6.07	5.87	6.02	271570
2011-12-06	6.02	6.14	5.81	6.06	232856
2011-12-07	5.99	6.06	5.90	5.99	220084
2011-12-08	5.92	5.96	5.65	5.66	276881
2011-12-09	5.69	5.78	5.64	5.75	313744
2011-12-12	5.64	5.66	5.51	5.63	230711
2011-12-13	5.69	5.75	5.45	5.49	223612
2011-12-14	5.44	5.50	5.22	5.23	257617
2011-12-15	5.33	5.37	5.15	5.33	244547
2011-12-16	5.39	5.54	5.22	5.25	362074
2011-12-19	5.30	5.36	5.05	5.08	221844
2011-12-20	5.22	5.57	5.21	5.56	299722
2011-12-21	5.58	5.65	5.38	5.63	223849
2011-12-22	5.66	5.85	5.66	5.75	173609
2011-12-23	5.79	5.79	5.67	5.73	75441
2011-12-27	5.68	5.79	5.58	5.66	196977
2011-12-28	5.65	5.69	5.37	5.37	234535
2011-12-29	5.41	5.55	5.41	5.47	217124
2011-12-30	5.45	5.58	5.43	5.56	186312
2012-01-03	5.73	5.93	5.65	5.87	286120
2012-01-04	5.80	5.90	5.74	5.87	251135
2012-01-05	5.81	5.95	5.73	5.95	231801
2012-01-06	5.95	5.99	5.91	5.98	530011
2012-01-09	5.98	6.05	5.87	6.00	283213
2012-01-10	6.08	6.16	5.98	6.06	425569
2012-01-11	6.04	6.11	6.03	6.06	233337
2012-01-12	6.06	6.16	6.00	6.14	180855
2012-01-13	6.05	6.09	5.88	6.00	172340
2012-01-17	6.07	6.15	5.98	6.11	165450
2012-01-18	6.11	6.40	6.08	6.35	276627
2012-01-19	6.37	6.37	6.18	6.30	119413
2012-01-20	6.28	6.50	6.28	6.45	334297
2012-01-23	6.43	6.48	6.38	6.45	161322
2012-01-24	6.42	6.52	6.33	6.52	192235
2012-01-25	6.52	6.58	6.40	6.55	160249
2012-01-26	6.61	6.61	6.40	6.52	191678
2012-01-27	6.46	6.51	6.42	6.51	114034
2012-01-30	6.43	6.48	6.25	6.29	105935
2012-01-31	6.34	6.46	6.19	6.39	335702
2012-02-01	6.45	6.58	6.38	6.54	213676
2012-02-02	6.54	6.62	6.46	6.57	179634
2012-02-03	6.69	6.76	6.60	6.76	250174
2012-02-06	6.70	6.79	6.65	6.71	180207
2012-02-07	6.73	6.74	6.41	6.42	229972
2012-02-08	6.46	6.49	6.31	6.37	165470
2012-02-09	6.36	6.42	6.27	6.30	112967
2012-02-10	6.23	6.29	6.05	6.07	264968
2012-02-13	6.15	6.19	6.06	6.13	385640
2012-02-14	6.34	6.96	6.34	6.89	1451068
2012-02-15	6.96	7.00	6.73	6.89	604260
2012-02-16	6.92	7.07	6.88	7.06	418519
2012-02-17	7.11	7.11	6.98	7.06	203620
2012-02-21	7.12	7.31	7.12	7.22	394820
2012-02-22	7.17	7.23	7.08	7.11	225648
2012-02-23	7.13	7.35	7.10	7.33	310199
2012-02-24	7.31	7.34	7.15	7.17	156117
2012-02-27	7.08	7.30	7.05	7.22	195132
2012-02-28	7.22	7.27	7.15	7.23	267420
2012-02-29	7.24	7.28	7.01	7.09	237651
2012-03-01	7.13	7.22	7.11	7.13	183428
2012-03-02	7.15	7.18	7.02	7.09	269901
2012-03-05	7.05	7.24	7.02	7.19	216678
2012-03-06	7.08	7.17	7.00	7.05	543434
2012-03-07	7.05	7.10	7.00	7.04	267710
2012-03-08	7.10	7.16	7.01	7.14	185347
2012-03-09	7.15	7.30	7.06	7.21	269836
2012-03-12	7.21	7.21	7.05	7.10	177329
2012-03-13	7.13	7.18	7.06	7.17	289479
2012-03-14	7.18	7.21	7.02	7.05	201944
2012-03-15	7.08	7.25	7.02	7.25	302216
2012-03-16	7.28	7.38	7.19	7.27	452188
2012-03-19	7.25	7.42	7.19	7.26	243519
2012-03-20	7.21	7.25	6.99	7.06	212787
2012-03-21	7.09	7.15	7.00	7.12	215789
2012-03-22	7.03	7.18	7.00	7.05	215002
2012-03-23	7.02	7.09	6.95	7.09	334391
2012-03-26	7.17	7.53	7.14	7.52	921810
2012-03-27	7.55	7.82	7.49	7.78	1250760
2012-03-28	7.77	7.81	7.46	7.52	479218
2012-03-29	7.43	7.53	7.33	7.48	914304
2012-03-30	7.54	7.56	7.21	7.22	435657
2012-04-02	7.21	7.24	7.07	7.21	489431
2012-04-03	7.15	7.23	7.03	7.08	384156
2012-04-04	7.01	7.05	6.92	6.99	504704
2012-04-05	6.93	7.01	6.88	6.88	210106
2012-04-09	6.74	6.88	6.68	6.73	291840
2012-04-10	6.73	6.79	6.60	6.69	281732
2012-04-11	6.74	6.88	6.74	6.81	498205
2012-04-12	6.80	7.19	6.80	7.11	257025
2012-04-13	7.07	7.07	6.88	6.88	314116
2012-04-16	6.91	7.16	6.80	7.06	294001
2012-04-17	7.16	7.39	7.03	7.33	270878
2012-04-18	7.30	7.31	7.16	7.16	290360
2012-04-19	7.15	7.35	7.15	7.24	267536
2012-04-20	7.40	7.40	7.14	7.28	207691
2012-04-23	7.14	7.21	7.08	7.10	214188
2012-04-24	7.11	7.26	7.10	7.22	118844
2012-04-25	7.34	7.53	7.14	7.48	573915
2012-04-26	7.49	7.62	7.42	7.45	143454
2012-04-27	7.50	7.60	7.41	7.58	228903
2012-04-30	7.57	7.57	7.39	7.41	172516
2012-05-01	7.33	7.52	6.88	6.91	547162
2012-05-02	6.80	7.07	6.80	7.07	526071
2012-05-03	7.02	7.03	6.79	6.82	454413
2012-05-04	6.76	6.80	6.67	6.71	438728
2012-05-07	6.70	6.89	6.67	6.86	364130
2012-05-08	6.78	6.92	6.64	6.90	287740
2012-05-09	6.79	6.81	6.70	6.70	380079
2012-05-10	6.76	6.77	6.64	6.68	282096
2012-05-11	6.62	6.76	6.59	6.65	231025
2012-05-14	6.56	6.61	6.44	6.44	227705
2012-05-15	6.54	6.65	6.54	6.58	326256
2012-05-16	6.61	6.61	6.54	6.55	1160874
2012-05-17	6.54	6.61	6.48	6.58	421427
2012-05-18	6.57	6.60	6.42	6.45	316875
2012-05-21	6.46	6.51	6.37	6.43	347817
2012-05-22	6.41	6.49	6.30	6.35	230859
2012-05-23	6.27	6.34	6.18	6.30	359861
2012-05-24	6.28	6.52	6.28	6.51	251491
2012-05-25	6.53	6.65	6.43	6.59	154124
2012-05-29	6.63	6.66	6.45	6.55	360736
2012-05-30	6.46	6.52	6.38	6.39	384782
2012-05-31	6.40	6.57	6.33	6.50	312814
2012-06-01	6.35	6.48	6.30	6.31	320719
2012-06-04	6.31	6.34	6.22	6.29	200779
2012-06-05	6.28	6.36	6.25	6.29	294640
2012-06-06	6.33	6.49	6.33	6.45	253388
2012-06-07	6.55	6.59	6.45	6.46	194384
2012-06-08	6.43	6.57	6.33	6.52	231342
2012-06-11	6.58	6.65	6.25	6.26	276139
2012-06-12	6.30	6.37	6.19	6.33	205585
2012-06-13	6.31	6.40	6.18	6.19	138556
2012-06-14	6.20	6.37	6.20	6.34	133873
2012-06-15	6.30	6.63	6.30	6.60	252569
2012-06-18	6.55	6.74	6.54	6.66	297155
2012-06-19	6.67	6.76	6.65	6.72	266864
2012-06-20	6.70	6.73	6.59	6.62	128499
2012-06-21	6.60	6.68	6.40	6.40	157844
2012-06-22	6.45	6.47	6.14	6.28	1083205
2012-06-25	6.16	6.33	6.14	6.28	330085
2012-06-26	6.26	6.47	6.23	6.46	313506
2012-06-27	6.50	6.97	6.48	6.95	548730
2012-06-28	6.87	6.96	6.77	6.88	409243
2012-06-29	7.06	7.13	6.90	7.12	495331
2012-07-02	7.14	7.27	7.06	7.27	376145
2012-07-03	7.29	7.40	7.21	7.34	180369
2012-07-05	7.29	7.36	7.14	7.31	245373
2012-07-06	7.21	7.27	7.04	7.18	269922
2012-07-09	7.16	7.25	7.09	7.23	413917
2012-07-10	7.30	7.34	7.18	7.23	368557
2012-07-11	7.24	7.30	7.10	7.18	171076
2012-07-12	7.11	7.26	7.01	7.21	190038
2012-07-13	7.25	7.30	7.20	7.29	263967
2012-07-16	7.25	7.30	7.19	7.26	193203
2012-07-17	7.29	7.35	7.20	7.28	346254
2012-07-18	7.28	7.30	7.24	7.27	260283
2012-07-19	7.32	7.32	7.23	7.24	185128
2012-07-20	7.18	7.30	7.13	7.21	184217
2012-07-23	7.06	7.06	7.00	7.05	122472
2012-07-24	7.08	7.12	6.95	7.08	278412
2012-07-25	7.16	7.16	6.97	7.03	313722
2012-07-26	7.13	7.18	6.97	7.05	177909
2012-07-27	7.09	7.27	7.01	7.23	158783
2012-07-30	7.22	7.35	7.10	7.10	178769
2012-07-31	7.10	7.23	7.10	7.13	181238
2012-08-01	7.16	7.19	7.05	7.05	208248
2012-08-02	7.04	7.09	6.94	7.00	161363
2012-08-03	7.10	7.33	7.10	7.27	230027
2012-08-06	7.29	7.42	7.29	7.40	215930
2012-08-07	7.42	7.55	7.39	7.44	512452
2012-08-08	7.43	7.56	7.39	7.54	151331
2012-08-09	7.55	7.63	7.49	7.63	288040
2012-08-10	7.63	7.65	7.54	7.62	212421
2012-08-13	7.64	7.75	7.58	7.71	242644
2012-08-14	7.75	7.75	7.51	7.52	115543
2012-08-15	7.48	7.54	7.42	7.54	225689
2012-08-16	7.55	7.62	7.29	7.62	218031
2012-08-17	7.60	7.67	7.57	7.66	147737
2012-08-20	7.64	7.65	7.51	7.62	256583
2012-08-21	7.67	7.81	7.56	7.60	272871
2012-08-22	7.61	7.63	7.48	7.51	84410
2012-08-23	7.52	7.58	7.42	7.55	78551
2012-08-24	7.52	7.62	7.48	7.53	112841
2012-08-27	7.58	7.58	7.28	7.46	475218
2012-08-28	7.45	7.52	7.29	7.46	350546
2012-08-29	7.48	7.52	7.41	7.48	354601
2012-08-30	7.45	7.45	7.35	7.36	125393
2012-08-31	7.44	7.44	7.26	7.31	118060
2012-09-04	7.30	7.34	7.12	7.23	225122
2012-09-05	7.25	7.28	7.19	7.25	165604
2012-09-06	7.29	7.54	7.23	7.32	218737
2012-09-07	7.38	7.39	7.31	7.36	349529
2012-09-10	7.39	7.46	7.36	7.40	221504
2012-09-11	7.43	7.60	7.40	7.60	134201
2012-09-12	7.60	7.62	7.54	7.56	152081
2012-09-13	7.55	7.86	7.53	7.80	515462
2012-09-14	7.85	7.90	7.79	7.80	350886
2012-09-17	7.79	7.83	7.71	7.80	216794
2012-09-18	7.80	7.85	7.62	7.73	346892
2012-09-19	7.77	7.80	7.65	7.72	288831
2012-09-20	7.68	7.72	7.63	7.64	159773
2012-09-21	7.69	7.82	7.56	7.72	399678
2012-09-24	7.69	7.73	7.52	7.72	179224
2012-09-25	7.79	7.79	7.67	7.71	313279
2012-09-26	7.72	7.76	7.66	7.70	379489
2012-09-27	7.75	7.76	7.70	7.76	174638
2012-09-28	7.70	7.75	7.68	7.70	240409
2012-10-01	7.75	7.79	7.66	7.68	362596
2012-10-02	7.74	7.82	7.69	7.76	290531
2012-10-03	7.79	7.80	7.70	7.75	204467
2012-10-04	7.79	7.79	7.72	7.73	278037
2012-10-05	7.76	7.79	7.69	7.72	127082
2012-10-08	7.69	7.73	7.55	7.69	95093
2012-10-09	7.70	7.78	7.53	7.54	279267
2012-10-10	7.56	7.60	7.51	7.55	78748
2012-10-11	7.63	7.74	7.40	7.50	1130571
2012-10-12	7.48	7.51	7.41	7.45	328680
2012-10-15	7.45	7.50	7.31	7.36	259532
2012-10-16	7.44	7.47	7.25	7.36	432446
2012-10-17	7.38	7.42	7.21	7.21	481519
2012-10-18	7.26	7.38	7.09	7.13	310169
2012-10-19	7.10	7.10	6.94	7.01	517750
2012-10-22	7.01	7.24	6.99	7.21	300082
2012-10-23	7.13	7.18	7.00	7.13	191189
2012-10-24	7.15	7.20	7.00	7.11	204264
2012-10-25	7.17	7.21	7.09	7.18	127548
2012-10-26	7.19	7.23	7.05	7.15	128973
2012-10-31	7.54	7.99	7.51	7.95	1140307
2012-11-01	8.00	8.19	7.83	7.87	696804
2012-11-02	8.20	8.22	7.79	8.01	646180
2012-11-05	7.65	8.19	7.65	8.17	1087338
2012-11-06	8.00	8.41	7.80	8.22	1404010
2012-11-07	8.09	8.27	7.93	8.20	679108
2012-11-08	8.36	8.44	8.15	8.31	846802
2012-11-09	8.26	8.30	8.18	8.26	485321
2012-11-12	8.24	8.40	8.13	8.33	417634
2012-11-13	8.30	8.32	8.12	8.17	557158
2012-11-14	8.21	8.27	8.02	8.06	700564
2012-11-15	8.04	8.09	7.87	8.07	434196
2012-11-16	8.10	8.10	7.95	8.01	370610
2012-11-19	8.10	8.29	7.97	8.23	479475
2012-11-20	8.19	8.24	7.89	8.20	254675
2012-11-21	8.20	8.30	8.18	8.28	219793
2012-11-23	8.28	8.37	8.25	8.28	148745
2012-11-26	8.28	8.48	8.27	8.46	352989
2012-11-27	8.49	8.75	8.49	8.72	561800
2012-11-28	8.67	8.67	8.42	8.61	246152
2012-11-29	8.65	8.95	8.60	8.79	704995
2012-11-30	8.83	8.88	8.75	8.83	608875
2012-12-03	8.88	8.94	8.75	8.86	272225
2012-12-04	8.85	8.93	8.80	8.85	261353
2012-12-05	8.90	8.90	8.57	8.58	483096
2012-12-06	8.60	8.70	8.46	8.58	485420
2012-12-07	8.59	8.67	8.49	8.52	299911
2012-12-10	8.54	8.61	8.49	8.59	305322
2012-12-11	8.64	8.96	8.53	8.88	467971
2012-12-12	8.94	9.13	8.81	9.05	566114
2012-12-13	9.03	9.07	8.85	8.88	356578
2012-12-14	8.84	8.99	8.76	8.80	249347
2012-12-17	8.82	9.20	8.69	9.16	467404
2012-12-18	9.21	9.24	8.99	9.08	343884
2012-12-19	8.90	8.90	8.75	8.87	242074
2012-12-20	8.90	9.02	8.83	8.94	252057
2012-12-21	8.90	8.95	8.70	8.92	558914
2012-12-24	8.95	9.06	8.90	9.03	108673
2012-12-26	9.04	9.08	8.83	8.86	156064
2012-12-27	8.85	8.90	8.70	8.87	178669
2012-12-28	8.81	8.94	8.81	8.84	211611
2012-12-31	8.85	8.94	8.79	8.93	336252
2013-01-02	9.15	9.61	8.80	9.52	552919
2013-01-03	9.56	9.82	9.22	9.25	781518
2013-01-04	9.20	9.57	9.06	9.41	367630
2013-01-07	9.30	9.37	9.07	9.35	524905
2013-01-08	9.37	9.56	9.27	9.55	435045
2013-01-09	9.55	9.69	9.55	9.65	311801
2013-01-10	9.69	9.69	9.44	9.57	217311
2013-01-11	9.59	9.59	9.41	9.51	157346
2013-01-14	9.51	9.59	9.45	9.54	166367
2013-01-15	9.51	9.67	9.42	9.65	190276
2013-01-16	9.61	9.67	9.55	9.58	344236
2013-01-17	9.61	9.71	9.52	9.53	264172
2013-01-18	9.49	9.55	9.37	9.39	469823
2013-01-22	9.38	9.60	9.34	9.55	447294
2013-01-23	9.58	9.58	9.41	9.42	266380
2013-01-24	9.11	9.56	9.05	9.42	427380
2013-01-25	9.45	9.52	9.30	9.35	432717
2013-01-28	9.38	9.48	9.32	9.34	563389
2013-01-29	9.33	9.38	9.20	9.30	416726
2013-01-30	9.27	9.27	9.07	9.10	408287
2013-01-31	9.11	9.48	9.10	9.38	289526
2013-02-01	9.41	9.66	9.36	9.40	385692
2013-02-04	9.36	9.36	9.11	9.15	303412
2013-02-05	9.21	9.35	9.14	9.31	179558
2013-02-06	9.26	9.38	9.19	9.38	213953
2013-02-07	9.36	9.40	9.17	9.33	223204
2013-02-08	9.36	9.41	9.28	9.40	164796
2013-02-11	9.38	9.47	9.31	9.47	222054
2013-02-12	9.48	9.68	9.39	9.59	212896
2013-02-13	9.62	9.78	9.57	9.78	264403
2013-02-14	9.77	9.93	9.70	9.90	410126
2013-02-15	9.95	10.07	9.80	9.89	731383
2013-02-19	9.90	10.04	9.86	10.03	252483
2013-02-20	10.06	10.06	9.57	9.66	345547
2013-02-21	9.64	9.69	9.42	9.50	196520
2013-02-22	9.58	9.65	9.44	9.65	160837
2013-02-25	9.68	9.74	9.48	9.50	431290
2013-02-26	9.54	9.73	9.43	9.55	242630
2013-02-27	9.52	9.78	9.52	9.74	178467
2013-02-28	9.75	9.90	9.71	9.75	267227
2013-03-01	9.62	9.83	9.49	9.69	211329
2013-03-04	9.65	9.72	9.49	9.65	294312
2013-03-05	9.69	9.86	9.69	9.79	413750
2013-03-06	9.82	9.87	9.69	9.80	317208
2013-03-07	9.76	9.90	9.72	9.78	131396
2013-03-08	9.89	9.98	9.69	9.96	397182
2013-03-11	9.96	9.96	9.62	9.64	330642
2013-03-12	9.63	9.64	9.11	9.13	551790
2013-03-13	9.16	9.25	8.53	8.54	1405567
2013-03-14	8.56	9.01	8.56	8.97	935502
2013-03-15	7.03	7.98	6.95	7.36	7968642
2013-03-18	7.25	7.52	7.20	7.28	1302127
2013-03-19	7.31	7.32	6.79	7.01	2329163
2013-03-20	7.02	7.20	7.00	7.15	1898945
2013-03-21	7.09	7.15	7.00	7.13	1063899
2013-03-22	7.16	7.17	6.98	7.08	848380
2013-03-25	7.07	7.07	6.80	6.84	1114599
2013-03-26	6.89	6.89	6.65	6.68	1205259
2013-03-27	6.60	6.73	6.55	6.71	878761
2013-03-28	6.68	6.76	6.62	6.73	599449
2013-04-01	6.69	6.84	6.66	6.83	842189
2013-04-02	6.88	7.00	6.84	6.87	1130520
2013-04-03	6.87	7.32	6.83	7.20	1996661
2013-04-04	7.20	7.20	6.91	7.04	959079
2013-04-05	6.93	7.12	6.91	7.00	857129
2013-04-08	7.03	7.05	6.93	7.03	792917
2013-04-09	7.03	7.07	6.87	6.87	355061
2013-04-10	6.86	6.98	6.82	6.95	700247
2013-04-11	6.96	7.00	6.85	6.96	562846
2013-04-12	6.94	6.98	6.73	6.93	851207
2013-04-15	6.88	6.90	6.40	6.43	1153754
2013-04-16	6.48	6.71	6.44	6.57	593959
2013-04-17	6.55	6.57	6.30	6.40	737395
2013-04-18	6.41	7.00	6.32	6.68	1561639
2013-04-19	6.77	6.83	6.69	6.76	555014
2013-04-22	6.78	6.83	6.53	6.76	403988
2013-04-23	6.82	6.94	6.78	6.89	454112
2013-04-24	6.88	7.01	6.83	6.93	1017150
2013-04-25	6.97	7.10	6.90	6.96	1253963
2013-04-26	6.92	6.95	6.79	6.86	318405
2013-04-29	6.87	6.98	6.77	6.78	416495
2013-04-30	6.74	6.95	6.61	6.92	753449
2013-05-01	6.89	6.95	6.57	6.61	763529
2013-05-02	6.66	6.81	6.55	6.79	395852
2013-05-03	6.88	7.17	6.86	7.04	940139
2013-05-06	7.06	7.06	6.82	6.87	757531
2013-05-07	6.98	7.58	6.88	7.56	1401355
2013-05-08	7.51	7.88	7.42	7.71	977130
2013-05-09	7.68	7.76	7.47	7.51	437821
2013-05-10	7.54	7.56	7.40	7.55	436773
2013-05-13	7.52	7.56	7.35	7.40	268008
2013-05-14	7.43	7.61	7.34	7.61	334564
2013-05-15	7.57	7.68	7.50	7.67	387305
2013-05-16	7.99	8.39	7.95	8.13	1505725
2013-05-17	8.21	8.33	8.05	8.09	640187
2013-05-20	8.01	8.23	7.99	8.12	314435
2013-05-21	8.12	8.24	8.03	8.24	198190
2013-05-22	8.24	8.43	8.16	8.25	807977
2013-05-23	8.17	8.44	8.13	8.30	601879
2013-05-24	8.30	8.30	8.07	8.24	282352
2013-05-28	8.36	8.48	8.15	8.22	309821
2013-05-29	8.15	8.28	8.09	8.23	214364
2013-05-30	8.28	8.31	8.18	8.28	257953
2013-05-31	8.22	8.38	8.22	8.30	474986
2013-06-03	8.35	8.43	8.19	8.37	651750
2013-06-04	8.35	8.47	8.17	8.25	359638
2013-06-05	8.25	8.32	8.14	8.14	505887
2013-06-06	8.16	8.34	8.04	8.34	260438
2013-06-07	8.41	8.46	8.20	8.31	293117
2013-06-10	8.36	8.61	8.17	8.43	530168
2013-06-11	8.31	8.52	8.31	8.43	321978
2013-06-12	8.50	8.52	8.25	8.27	172846
2013-06-13	8.25	8.42	8.19	8.36	158046
2013-06-14	8.37	8.39	8.20	8.21	201466
2013-06-17	8.28	8.37	8.24	8.32	242987
2013-06-18	8.31	8.65	8.13	8.61	331882
2013-06-19	8.62	8.66	8.29	8.32	310061
2013-06-20	8.25	8.47	8.11	8.14	567766
2013-06-21	8.16	8.25	7.91	8.00	694216
2013-06-24	7.88	7.99	7.74	7.82	310182
2013-06-25	7.94	7.98	7.79	7.97	270810
2013-06-26	8.02	8.03	7.84	7.96	201380
2013-06-27	8.00	8.04	7.92	8.00	343556
2013-06-28	7.97	8.00	7.79	7.82	754510
2013-07-01	7.87	8.17	7.87	8.00	627960
2013-07-02	7.95	8.08	7.81	7.93	296006
2013-07-03	7.91	8.15	7.89	8.08	375144
2013-07-05	8.24	8.24	7.95	8.01	426564
2013-07-08	8.05	8.23	7.95	8.00	227236
2013-07-09	8.06	8.11	7.87	8.01	291799
2013-07-10	8.02	8.06	7.95	7.99	205372
2013-07-11	8.08	8.25	7.91	8.15	695588
2013-07-12	8.11	8.26	8.01	8.25	248849
2013-07-15	8.27	8.27	8.10	8.12	397948
2013-07-16	8.10	8.19	8.02	8.08	222861
2013-07-17	8.11	8.11	7.93	8.01	323565
2013-07-18	8.01	8.25	7.90	8.20	393524
2013-07-19	8.21	8.67	8.20	8.65	582628
2013-07-22	8.69	8.69	8.42	8.48	339898
2013-07-23	8.51	8.62	8.43	8.58	373893
2013-07-24	8.60	8.60	8.42	8.45	225316
2013-07-25	8.15	8.28	8.05	8.28	572249
2013-07-26	8.19	8.19	7.85	7.91	406747
2013-07-29	7.87	7.93	7.44	7.55	661535
2013-07-30	7.61	7.64	7.51	7.57	316124
2013-07-31	7.58	7.82	7.58	7.69	354757
2013-08-01	7.76	7.82	7.65	7.77	323870
2013-08-02	7.73	7.85	7.73	7.83	124659
2013-08-05	7.79	7.92	7.78	7.89	155809
2013-08-06	7.89	7.89	7.75	7.81	296291
2013-08-07	7.77	7.80	7.41	7.44	691573
2013-08-08	6.50	7.44	6.28	7.44	1896886
2013-08-09	7.39	7.69	7.00	7.00	911805
2013-08-12	6.96	7.10	6.89	6.90	603077
2013-08-13	6.89	6.96	6.82	6.88	754607
2013-08-14	6.85	6.92	6.78	6.79	700027
2013-08-15	6.67	6.75	6.47	6.70	795446
2013-08-16	6.66	6.83	6.65	6.74	675433
2013-08-19	6.75	6.82	6.70	6.72	521769
2013-08-20	6.71	6.79	6.71	6.77	550451
2013-08-21	6.72	6.75	6.64	6.66	366554
2013-08-22	6.67	6.79	6.65	6.76	170361
2013-08-23	6.76	6.84	6.69	6.84	338422
2013-08-26	6.84	6.89	6.76	6.89	393127
2013-08-27	6.81	6.86	6.71	6.75	438734
2013-08-28	6.76	6.77	6.70	6.75	196822
2013-08-29	6.74	6.78	6.72	6.78	261946
2013-08-30	6.75	6.79	6.70	6.73	460980
2013-09-03	6.85	6.85	6.66	6.72	292111
2013-09-04	6.71	6.76	6.69	6.73	192883
2013-09-05	6.72	6.77	6.70	6.71	199378
2013-09-06	6.76	6.76	6.61	6.68	469931
2013-09-09	6.69	6.77	6.69	6.77	299457
2013-09-10	6.80	6.85	6.70	6.83	427922
2013-09-11	6.80	7.02	6.80	7.01	287124
2013-09-12	7.03	7.23	7.02	7.21	382399
2013-09-13	7.25	7.25	7.09	7.11	236631
2013-09-16	7.19	7.24	7.09	7.11	272190
2013-09-17	7.10	7.21	7.06	7.20	297487
2013-09-18	7.18	7.47	7.16	7.42	255579
2013-09-19	7.43	7.52	7.43	7.46	284288
2013-09-20	7.47	7.61	7.40	7.52	567797
2013-09-23	7.51	7.53	7.35	7.46	297192
2013-09-24	7.48	7.52	7.32	7.42	230624
2013-09-25	7.41	7.42	7.29	7.31	249589
2013-09-26	7.32	7.41	7.24	7.40	139843
2013-09-27	7.36	7.41	7.18	7.28	289098
2013-09-30	7.25	7.50	7.25	7.43	511093
2013-10-01	7.44	7.58	7.39	7.45	497528
2013-10-02	7.37	7.53	7.33	7.49	789072
2013-10-03	7.49	7.52	7.33	7.51	463983
2013-10-04	7.48	7.53	7.34	7.40	619232
2013-10-07	7.31	7.39	7.20	7.22	281115
2013-10-08	7.25	7.33	6.99	7.05	626621
2013-10-09	7.06	7.16	7.02	7.10	407916
2013-10-10	7.19	7.34	7.16	7.27	354804
2013-10-11	7.25	7.45	7.25	7.36	366967
2013-10-14	7.34	7.57	7.33	7.52	256887
2013-10-15	7.50	7.54	7.35	7.40	226224
2013-10-16	7.45	7.64	7.39	7.57	308465
2013-10-17	7.51	7.89	7.38	7.88	474206
2013-10-18	7.94	8.13	7.85	8.11	648364
2013-10-21	8.14	8.21	7.99	8.19	502837
2013-10-22	8.21	8.29	8.04	8.19	396229
2013-10-23	8.15	8.23	8.10	8.15	285600
2013-10-24	8.20	8.31	8.20	8.28	498550
2013-10-25	8.30	8.30	8.14	8.21	303995
2013-10-28	8.18	8.29	8.12	8.26	294063
2013-10-29	8.27	8.47	8.20	8.45	507953
2013-10-30	8.49	8.63	8.28	8.38	651922
2013-10-31	8.36	8.37	8.12	8.13	351831
2013-11-01	8.11	8.18	8.01	8.05	524651
2013-11-04	8.07	8.35	8.01	8.28	551017
2013-11-05	8.30	8.98	8.01	8.44	1275773
2013-11-06	8.49	8.61	8.37	8.53	531873
2013-11-07	8.56	8.69	8.41	8.41	472820
2013-11-08	8.41	8.73	8.32	8.64	385425
2013-11-11	8.65	8.82	8.55	8.66	326058
2013-11-12	8.65	8.68	8.46	8.58	268964
2013-11-13	8.55	8.73	8.48	8.73	295793
2013-11-14	8.70	8.89	8.62	8.89	289861
2013-11-15	8.86	8.91	8.75	8.85	223064
2013-11-18	8.87	8.98	8.77	8.79	285892
2013-11-19	8.78	8.82	8.65	8.72	291825
2013-11-20	8.74	8.88	8.61	8.66	334859
2013-11-21	8.71	8.82	8.64	8.82	309916
2013-11-22	8.85	8.93	8.77	8.84	301225
2013-11-25	8.82	8.88	8.74	8.75	170938
2013-11-26	8.77	8.89	8.69	8.76	278622
2013-11-27	8.79	8.94	8.78	8.89	244323
2013-11-29	8.95	9.00	8.81	8.91	194598
2013-12-02	8.91	8.93	8.65	8.68	235575
2013-12-03	8.64	8.77	8.64	8.64	244112
2013-12-04	8.61	8.70	8.29	8.41	293176
2013-12-05	8.39	8.48	8.37	8.41	237523
2013-12-06	8.51	8.75	8.43	8.59	427927
2013-12-09	8.60	8.72	8.57	8.71	208898
2013-12-10	8.69	8.80	8.58	8.71	270027
2013-12-11	8.75	8.79	8.51	8.58	254767
2013-12-12	8.57	8.68	8.50	8.55	177013
2013-12-13	8.53	8.80	8.53	8.66	234956
2013-12-16	8.69	8.82	8.59	8.70	318624
2013-12-17	8.65	8.69	8.53	8.64	225746
2013-12-18	8.68	8.70	8.46	8.69	234380
2013-12-19	8.65	8.75	8.52	8.70	270289
2013-12-20	8.75	9.02	8.75	8.93	810040
2013-12-23	9.00	9.10	8.84	9.06	324866
2013-12-24	9.06	9.21	9.04	9.19	118967
2013-12-26	9.24	9.33	9.14	9.18	214063
2013-12-27	9.22	9.24	9.14	9.20	214436
2013-12-30	9.20	9.25	9.14	9.15	163779
2013-12-31	9.16	9.26	9.11	9.20	236684
2014-01-02	9.13	9.19	8.93	8.95	183436
2014-01-03	8.95	9.18	8.91	9.15	258066
2014-01-06	9.21	9.21	8.90	8.90	137078
2014-01-07	8.91	9.05	8.86	8.97	192689
2014-01-08	8.94	8.98	8.65	8.71	328254
2014-01-09	8.72	8.81	8.66	8.78	194277
2014-01-10	8.81	8.98	8.74	8.86	237536
2014-01-13	8.82	8.88	8.70	8.82	236804
2014-01-14	8.89	8.96	8.81	8.94	98921
2014-01-15	8.92	9.02	8.92	8.99	207311
2014-01-16	8.94	9.03	8.92	9.00	104442
2014-01-17	8.97	9.02	8.94	9.00	144380
2014-01-21	9.04	9.13	8.91	9.10	233966
2014-01-22	8.80	8.97	8.56	8.67	336089
2014-01-23	8.61	8.70	8.52	8.66	221453
2014-01-24	8.58	8.62	8.38	8.52	307786
2014-01-27	8.51	8.63	8.15	8.22	337312
2014-01-28	8.20	8.31	8.11	8.23	351683
2014-01-29	8.13	8.26	7.93	7.97	374887
2014-01-30	8.01	8.03	7.84	7.85	348856
2014-01-31	7.72	7.77	7.47	7.53	837908
2014-02-03	7.49	7.89	7.45	7.87	598057
2014-02-04	7.90	8.02	7.77	7.86	344229
2014-02-05	7.85	7.94	7.72	7.86	277827
2014-02-06	7.91	7.93	7.77	7.85	169327
2014-02-07	7.85	7.91	7.75	7.83	238818
2014-02-10	7.80	7.90	7.73	7.86	149975
2014-02-11	7.86	7.97	7.84	7.90	126491
2014-02-12	7.90	7.94	7.82	7.93	134017
2014-02-13	7.86	7.99	7.75	7.92	218603
2014-02-14	7.93	7.97	7.85	7.92	179683
2014-02-18	7.96	8.00	7.94	7.97	189419
2014-02-19	7.94	8.00	7.76	7.81	208590
2014-02-20	7.81	7.88	7.75	7.86	203442
2014-02-21	7.90	7.95	7.83	7.89	280001
2014-02-24	7.90	7.95	7.88	7.92	272020
2014-02-25	8.05	8.47	7.99	8.16	832654
2014-02-26	8.16	8.20	7.99	8.10	437770
2014-02-27	8.06	8.20	8.06	8.20	53528
2014-02-28	8.21	8.36	8.09	8.26	475862
2014-03-03	8.16	8.24	8.02	8.12	300766
2014-03-04	8.23	8.49	7.99	8.44	489385
2014-03-05	8.45	8.48	8.29	8.42	214182
2014-03-06	8.44	8.71	8.41	8.69	254631
2014-03-07	8.76	8.76	8.57	8.63	174764
2014-03-10	9.43	9.44	8.80	8.89	1022922
2014-03-11	8.94	8.96	8.80	8.91	544295
2014-03-12	8.90	9.02	8.89	9.00	505895
2014-03-13	9.00	9.11	8.86	8.97	310049
2014-03-14	8.93	9.03	8.86	8.93	301093
2014-03-17	9.02	9.10	9.02	9.06	289857
2014-03-18	9.05	9.15	9.04	9.15	327441
2014-03-19	9.15	9.20	9.07	9.14	212063
2014-03-20	9.10	9.20	9.09	9.15	241009
2014-03-21	9.20	9.27	9.01	9.19	372082
2014-03-24	9.17	9.23	9.04	9.11	285072
2014-03-25	9.16	9.21	9.03	9.15	253960
2014-03-26	9.23	9.23	9.03	9.03	153997
2014-03-27	9.01	9.16	8.88	8.98	218873
2014-03-28	8.97	9.16	8.96	8.98	147576
2014-03-31	9.03	9.19	9.03	9.13	267242
2014-04-01	9.10	9.20	8.93	8.95	254040
2014-04-02	8.94	8.98	8.81	8.93	424637
2014-04-03	8.93	8.96	8.86	8.93	221937
2014-04-04	9.02	9.02	8.63	8.65	323752
2014-04-07	8.65	8.75	8.37	8.53	411432
2014-04-08	8.57	8.74	8.55	8.69	185027
2014-04-09	8.75	8.91	8.65	8.90	117513
2014-04-10	8.92	8.92	8.55	8.56	196895
2014-04-11	8.44	8.60	8.44	8.53	253964
2014-04-14	8.60	8.73	8.55	8.65	301671
2014-04-15	8.71	8.75	8.47	8.56	236555
2014-04-16	8.65	8.70	8.54	8.64	156753
2014-04-17	8.64	8.92	8.64	8.90	244391
2014-04-21	8.90	8.96	8.79	8.95	286780
2014-04-22	8.95	9.00	8.88	8.96	574846
2014-04-23	8.95	8.99	8.85	8.86	218519
2014-04-24	8.92	8.98	8.74	8.84	163399
2014-04-25	8.78	8.95	8.59	8.61	316374
2014-04-28	8.66	8.81	8.45	8.58	163877
2014-04-29	8.65	8.67	8.52	8.56	130958
2014-04-30	8.56	8.67	8.45	8.64	184137
2014-05-01	8.58	8.72	8.55	8.71	355082
2014-05-02	8.71	8.88	8.68	8.81	254996
2014-05-05	8.79	8.79	8.54	8.59	218184
2014-05-06	7.96	8.34	7.38	7.77	1296661
2014-05-07	7.76	7.90	7.53	7.60	583352
2014-05-08	7.56	7.72	7.51	7.54	1010436
2014-05-09	7.50	7.63	7.43	7.62	995360
2014-05-12	7.69	7.91	7.65	7.88	295553
2014-05-13	7.90	7.91	7.68	7.76	294603
2014-05-14	7.84	7.84	7.56	7.57	258046
2014-05-15	7.52	7.59	7.42	7.50	689793
2014-05-16	7.48	7.50	7.38	7.45	188193
2014-05-19	7.40	7.66	7.40	7.66	166223
2014-05-20	7.61	7.68	7.40	7.40	391642
2014-05-21	7.46	7.53	7.36	7.45	189984
2014-05-22	7.45	7.62	7.39	7.51	272756
2014-05-23	7.54	7.74	7.40	7.74	288985
2014-05-27	7.83	7.90	7.74	7.85	195880
2014-05-28	7.86	7.86	7.72	7.79	164915
2014-05-29	7.79	7.81	7.67	7.70	120956
2014-05-30	7.73	7.77	7.61	7.62	171531
2014-06-02	7.61	7.72	7.42	7.65	262134
2014-06-03	7.61	7.63	7.46	7.46	214029
2014-06-04	7.44	7.54	7.42	7.48	167284
2014-06-05	7.50	7.84	7.45	7.83	289039
2014-06-06	7.87	8.15	7.78	8.15	545930
2014-06-09	8.16	8.31	8.07	8.31	444246
2014-06-10	8.31	8.37	8.23	8.36	238704
2014-06-11	8.35	8.38	8.24	8.29	283960
2014-06-12	8.30	8.30	7.95	8.00	311883
2014-06-13	8.06	8.13	7.99	8.04	155217
2014-06-16	8.07	8.07	7.81	7.97	157573
2014-06-17	7.93	8.10	7.83	8.05	294139
2014-06-18	8.07	8.07	7.95	8.04	144765
2014-06-19	8.03	8.08	8.00	8.04	144499
2014-06-20	8.09	8.11	7.99	8.01	409595
2014-06-23	8.00	8.06	7.92	7.94	165010
2014-06-24	7.90	8.03	7.75	7.75	166391
2014-06-25	7.68	7.82	7.59	7.81	139048
2014-06-26	7.79	7.80	7.66	7.68	98190
2014-06-27	7.66	7.87	7.66	7.85	413112
2014-06-30	7.81	8.00	7.80	7.99	218867
2014-07-01	7.99	8.16	7.99	8.15	385856
2014-07-02	8.15	8.21	8.10	8.20	311579
2014-07-03	8.22	8.29	8.20	8.28	137520
2014-07-07	8.28	8.28	8.14	8.20	202770
2014-07-08	8.15	8.19	8.00	8.17	305958
2014-07-09	8.17	8.22	8.07	8.11	227473
2014-07-10	7.94	8.02	7.82	7.95	235620
2014-07-11	7.97	7.99	7.83	7.84	164572
2014-07-14	7.95	7.99	7.86	7.90	169181
2014-07-15	7.89	7.94	7.70	7.76	142375
2014-07-16	7.76	7.83	7.63	7.77	212327
2014-07-17	7.75	7.75	7.58	7.59	193851
2014-07-18	7.56	7.71	7.56	7.60	322775
2014-07-21	7.53	7.54	7.41	7.52	334010
2014-07-22	7.57	7.65	7.49	7.50	157363
2014-07-23	7.48	7.49	7.36	7.37	196691
2014-07-24	7.40	7.47	7.17	7.21	774131
2014-07-25	7.13	7.24	7.05	7.20	566522
2014-07-28	7.23	7.27	7.14	7.24	359736
2014-07-29	7.24	7.39	7.19	7.36	204373
2014-07-30	7.39	7.40	7.27	7.37	186993
2014-07-31	7.28	7.30	7.19	7.22	247597
2014-08-01	7.23	7.26	7.10	7.15	240276
2014-08-04	7.16	7.27	7.08	7.21	210780
2014-08-05	6.99	7.42	6.96	7.02	452387
2014-08-06	6.95	7.37	6.95	7.27	260236
2014-08-07	7.32	7.33	7.06	7.13	221559
2014-08-08	7.14	7.27	7.06	7.24	211673
2014-08-11	7.30	7.45	7.30	7.38	128986
2014-08-12	7.33	7.43	7.22	7.27	129807
2014-08-13	7.29	7.37	7.24	7.26	149689
2014-08-14	7.25	7.45	7.25	7.42	190069
2014-08-15	7.50	7.56	7.28	7.39	261546
2014-08-18	7.48	7.56	7.38	7.44	195338
2014-08-19	7.46	7.48	7.37	7.41	368427
2014-08-20	7.35	7.41	7.31	7.31	166503
2014-08-21	7.30	7.36	7.20	7.34	323062
2014-08-22	7.35	7.53	7.29	7.48	128464
2014-08-25	7.51	7.71	7.41	7.61	296933
2014-08-26	7.66	7.94	7.66	7.93	286725
2014-08-27	7.97	8.06	7.89	7.99	376676
2014-08-28	7.93	7.95	7.59	7.59	310875
2014-08-29	7.61	7.69	7.53	7.62	225398
2014-09-02	7.67	7.76	7.56	7.73	174941
2014-09-03	7.77	7.87	7.55	7.58	214904
2014-09-04	7.58	7.67	7.48	7.51	101297
2014-09-05	7.46	7.59	7.42	7.53	94654
2014-09-08	7.52	7.62	7.47	7.56	102659
2014-09-09	7.52	7.56	7.36	7.38	95629
2014-09-10	7.40	7.45	7.27	7.43	120210
2014-09-11	7.40	7.48	7.35	7.46	207728
2014-09-12	7.45	7.45	7.14	7.18	276864
2014-09-15	7.16	7.18	6.95	6.95	209077
2014-09-16	6.95	7.03	6.88	6.96	316227
2014-09-17	6.94	7.07	6.92	6.98	179480
2014-09-18	6.99	7.07	6.90	6.98	98793
2014-09-19	7.02	7.07	6.70	6.76	390601
2014-09-22	6.70	6.75	6.63	6.73	273235
2014-09-23	6.72	6.72	6.61	6.65	209048
2014-09-24	6.69	6.73	6.58	6.65	332874
2014-09-25	6.65	6.65	6.45	6.47	225496
2014-09-26	6.48	6.57	6.44	6.54	315518
2014-09-29	6.44	6.54	6.43	6.45	201034
2014-09-30	6.42	6.50	6.16	6.18	393912
2014-10-01	6.16	6.22	6.03	6.05	300628
2014-10-02	6.08	6.12	5.96	6.10	339022
2014-10-03	6.19	6.36	6.12	6.27	544116
2014-10-06	6.25	6.31	6.15	6.23	285525
2014-10-07	6.19	6.22	6.09	6.09	413431
2014-10-08	6.08	6.21	5.99	6.12	331001
2014-10-09	6.10	6.21	5.92	5.92	159267
2014-10-10	5.89	6.02	5.84	5.86	225850
2014-10-13	5.85	6.10	5.85	6.03	366115
2014-10-14	6.12	6.31	6.00	6.20	381041
2014-10-15	6.11	6.64	6.02	6.62	500197
2014-10-16	6.49	6.72	6.46	6.59	479471
2014-10-17	6.69	6.71	6.42	6.49	184850
2014-10-20	6.47	6.70	6.45	6.51	925950
2014-10-21	6.58	6.70	6.46	6.50	360383
2014-10-22	6.50	6.59	6.36	6.39	238107
2014-10-23	6.45	6.65	6.43	6.57	361139
2014-10-24	6.59	6.62	6.46	6.48	128392
2014-10-27	6.38	6.44	6.25	6.28	178386
2014-10-28	6.34	6.71	6.28	6.70	774126
2014-10-29	6.70	6.72	6.49	6.56	263426
2014-10-30	6.55	6.87	6.43	6.85	261107
2014-10-31	7.05	7.05	6.86	6.99	312763
2014-11-03	6.93	6.97	6.71	6.75	248901
2014-11-04	6.73	6.94	6.73	6.85	354298
2014-11-05	6.52	7.20	6.26	7.03	1251990
2014-11-06	7.08	7.08	6.83	6.88	387530
2014-11-07	6.91	7.25	6.85	7.23	395733
2014-11-10	7.22	7.40	7.22	7.38	316446
2014-11-11	7.40	7.40	7.12	7.13	283377
2014-11-12	7.07	7.18	7.04	7.16	265810
2014-11-13	7.18	7.26	7.17	7.19	20377
2014-11-14	7.10	7.31	7.08	7.23	346982
2014-11-17	7.24	7.27	7.02	7.07	383499
2014-11-18	7.08	7.23	7.06	7.07	362309
2014-11-19	7.07	7.48	6.89	7.15	260111
2014-11-20	7.09	7.46	7.09	7.43	265347
2014-11-21	7.51	7.62	7.44	7.56	332404
2014-11-24	7.56	7.70	7.52	7.67	239407
2014-11-25	7.69	7.76	7.64	7.67	249842
2014-11-26	7.69	7.76	7.64	7.74	165215
2014-11-28	7.74	7.76	7.57	7.58	182399
2014-12-01	7.53	7.68	7.42	7.59	345063
2014-12-02	7.64	7.95	7.59	7.78	463306
2014-12-03	7.76	8.10	7.76	8.02	478407
2014-12-04	8.00	8.05	7.87	7.95	482992
2014-12-05	7.94	8.16	7.93	8.07	336292
2014-12-08	8.00	8.14	7.93	8.01	230208
2014-12-09	7.93	8.39	7.91	8.32	480027
2014-12-10	8.24	8.35	7.97	8.02	472791
2014-12-11	8.10	8.29	7.99	8.02	254605
2014-12-12	7.87	8.05	7.66	8.00	266530
2014-12-15	8.01	8.08	7.90	7.98	388929
2014-12-16	7.99	8.35	7.93	7.98	517228
2014-12-17	7.97	8.29	7.97	8.25	314381
2014-12-18	8.32	8.32	8.08	8.15	211724
2014-12-19	8.15	8.19	8.03	8.17	335196
2014-12-22	8.17	8.29	8.09	8.17	111055
2014-12-23	8.20	8.35	8.02	8.32	213019
2014-12-24	8.34	8.46	8.27	8.44	65356
2014-12-26	8.47	8.59	8.34	8.50	150259
2014-12-29	8.48	8.59	8.43	8.49	231384
2014-12-30	8.48	8.73	8.47	8.71	165041
2014-12-31	8.73	8.73	8.54	8.56	224175
2015-01-02	8.59	8.64	8.25	8.38	134604
2015-01-05	8.34	8.40	8.10	8.13	169449
2015-01-06	8.13	8.13	7.87	8.00	238083
2015-01-07	8.08	8.26	8.04	8.10	141274
2015-01-08	8.19	8.31	8.09	8.24	215335
2015-01-09	8.21	8.28	7.96	8.06	255326
2015-01-12	8.04	8.04	7.82	7.89	264360
2015-01-13	7.98	8.19	7.75	8.00	251324
2015-01-14	7.91	7.99	7.72	7.93	147166
2015-01-15	7.98	7.98	7.60	7.72	218913
2015-01-16	7.67	7.87	7.67	7.79	191881
2015-01-20	7.77	7.86	7.54	7.63	202218
2015-01-21	7.63	7.79	7.60	7.75	274258
2015-01-22	7.83	7.84	7.67	7.84	228109
2015-01-23	7.87	7.95	7.74	7.84	200519
2015-01-26	7.81	8.00	7.79	8.00	104919
2015-01-27	7.86	7.93	7.71	7.79	261385
2015-01-28	7.82	7.83	7.67	7.73	226318
2015-01-29	7.75	7.98	7.71	7.98	209619
2015-01-30	7.89	7.99	7.70	7.77	237682
2015-02-02	7.81	8.01	7.69	7.98	317405
2015-02-03	8.02	8.20	7.94	8.17	325196
2015-02-04	8.10	8.20	7.99	8.02	183469
2015-02-05	8.02	8.17	7.90	8.02	284920
2015-02-06	8.05	8.14	7.95	7.95	374931
2015-02-09	7.94	8.09	7.87	7.96	279789
2015-02-10	8.00	8.13	7.87	7.88	293271
2015-02-11	7.83	7.97	7.74	7.81	218496
2015-02-12	7.91	7.99	7.54	7.62	593664
2015-02-13	7.60	7.73	7.57	7.58	345749
2015-02-17	7.61	7.76	7.57	7.60	337465
2015-02-18	7.56	7.70	7.52	7.62	95024
2015-02-19	7.58	7.64	7.48	7.56	311610
2015-02-20	7.58	7.58	7.37	7.42	309804
2015-02-23	7.40	7.42	7.16	7.18	298274
2015-02-24	7.42	7.42	6.38	6.45	1765949
2015-02-25	6.45	6.50	6.18	6.23	881891
2015-02-26	6.25	6.27	6.03	6.12	783289
2015-02-27	6.13	6.19	6.06	6.10	600823
2015-03-02	6.10	6.21	6.06	6.11	651019
2015-03-03	6.17	6.37	5.97	5.98	961302
2015-03-04	5.98	6.06	5.77	5.93	892525
2015-03-05	6.08	6.13	5.93	5.98	815354
2015-03-06	5.97	5.99	5.87	5.87	827185
2015-03-09	5.90	6.04	5.68	5.86	1033376
2015-03-10	5.78	5.80	5.53	5.63	824595
2015-03-11	5.62	5.76	5.55	5.74	446399
2015-03-12	5.78	5.90	5.70	5.90	498639
2015-03-13	5.91	5.92	5.71	5.80	307080
2015-03-16	5.82	5.85	5.66	5.72	301217
2015-03-17	5.73	5.78	5.61	5.66	407702
2015-03-18	5.62	5.91	5.62	5.88	649894
2015-03-19	5.89	5.96	5.82	5.85	343834
2015-03-20	5.86	5.98	5.86	5.93	373058
2015-03-23	5.93	6.02	5.87	5.97	216861
2015-03-24	5.99	6.11	5.90	6.10	271316
2015-03-25	6.11	6.12	6.00	6.05	398477
2015-03-26	6.04	6.14	6.01	6.05	293312
2015-03-27	6.04	6.11	6.01	6.10	446963
2015-03-30	6.01	6.13	6.01	6.10	225592
2015-03-31	6.05	6.06	5.95	6.01	342205
2015-04-01	5.97	6.07	5.89	5.93	223282
2015-04-02	5.94	6.08	5.89	5.90	292016
2015-04-06	5.89	6.13	5.87	6.13	175362
2015-04-07	6.15	6.20	6.00	6.11	174258
2015-04-08	6.11	6.15	6.02	6.08	133018
2015-04-09	6.09	6.09	5.87	5.93	178108
2015-04-10	5.98	6.05	5.90	5.93	130076
2015-04-13	5.93	6.09	5.91	6.07	109028
2015-04-14	6.08	6.17	6.08	6.13	106753
2015-04-15	6.15	6.30	6.14	6.26	162190
2015-04-16	6.26	6.28	6.11	6.12	107039
2015-04-17	6.08	6.12	5.77	5.85	308071
2015-04-20	5.85	6.02	5.85	5.98	113140
2015-04-21	6.02	6.04	5.78	5.85	158376
2015-04-22	5.83	5.91	5.79	5.81	126894
2015-04-23	5.80	5.95	5.79	5.84	220864
2015-04-24	5.87	6.00	5.84	5.96	105939
2015-04-27	6.01	6.19	5.88	6.03	186802
2015-04-28	6.02	6.20	6.02	6.16	143089
2015-04-29	6.15	6.15	5.97	6.01	121991
2015-04-30	5.96	6.11	5.78	5.80	245858
2015-05-01	5.80	5.85	5.63	5.77	161237
2015-05-04	5.80	5.92	5.72	5.75	200435
2015-05-05	5.66	6.01	5.60	6.00	648614
2015-05-06	6.00	6.04	5.33	5.50	1133088
2015-05-07	5.62	5.79	5.50	5.66	539215
2015-05-08	5.72	5.76	5.58	5.62	321700
2015-05-11	5.58	5.76	5.56	5.73	392844
2015-05-12	5.76	5.98	5.63	5.76	451327
2015-05-13	5.77	5.90	5.56	5.56	317207
2015-05-14	5.59	5.83	5.59	5.78	379442
2015-05-15	5.77	5.94	5.65	5.85	273898
2015-05-18	5.84	5.92	5.69	5.77	264041
2015-05-19	5.71	5.80	5.64	5.73	282411
2015-05-20	5.77	5.77	5.65	5.71	131259
2015-05-21	5.73	5.77	5.67	5.74	148669
2015-05-22	5.70	5.76	5.62	5.63	158716
2015-05-26	5.57	5.62	5.47	5.60	351307
2015-05-27	5.62	5.79	5.55	5.71	346140
2015-05-28	5.66	5.69	5.55	5.59	227050
2015-05-29	5.62	5.65	5.52	5.56	233885
2015-06-01	5.57	5.70	5.53	5.67	195321
2015-06-02	5.62	5.76	5.60	5.61	176603
2015-06-03	5.64	5.92	5.64	5.85	286933
2015-06-04	5.78	5.81	5.70	5.73	117311
2015-06-05	5.75	5.77	5.62	5.70	222140
2015-06-08	5.66	5.80	5.64	5.75	202769
2015-06-09	5.78	5.82	5.67	5.72	145780
2015-06-10	5.78	5.91	5.74	5.89	181977
2015-06-11	5.92	5.96	5.85	5.96	132379
2015-06-12	5.96	6.01	5.86	6.00	188291
2015-06-15	5.92	6.00	5.77	5.94	165650
2015-06-16	5.85	5.99	5.85	5.90	185812
2015-06-17	5.95	5.98	5.91	5.92	125576
2015-06-18	5.93	5.99	5.91	5.95	207783
2015-06-19	5.95	6.05	5.92	5.98	454136
2015-06-22	5.99	6.05	5.99	6.02	195668
2015-06-23	6.05	6.14	5.99	6.10	139026
2015-06-24	6.12	6.15	6.04	6.08	476493
2015-06-25	6.14	6.14	6.00	6.02	132313
2015-06-26	6.01	6.10	5.93	6.08	668572
2015-06-29	6.00	6.10	5.95	5.99	305180
2015-06-30	6.02	6.02	5.85	5.96	265154
2015-07-01	5.99	6.07	5.80	5.86	482434
2015-07-02	5.89	6.03	5.86	5.99	264332
2015-07-06	5.93	5.98	5.88	5.88	314597
2015-07-07	5.88	5.88	5.78	5.84	285411
2015-07-08	5.81	5.83	5.65	5.72	515758
2015-07-09	5.76	5.76	5.62	5.67	233308
2015-07-10	5.72	5.85	5.67	5.68	163422
2015-07-13	5.68	5.85	5.68	5.84	416838
2015-07-14	5.84	5.90	5.82	5.87	411515
2015-07-15	5.87	5.91	5.71	5.78	343350
2015-07-16	5.80	5.87	5.73	5.81	211544
2015-07-17	5.83	5.97	5.80	5.90	308466
2015-07-20	5.90	5.91	5.63	5.68	220167
2015-07-21	5.65	5.73	5.65	5.69	197701
2015-07-22	5.65	5.75	5.62	5.68	148444
2015-07-23	5.71	5.71	5.40	5.40	466318
2015-07-24	5.38	5.38	5.19	5.23	516981
2015-07-27	5.19	5.34	5.17	5.19	226310
2015-07-28	5.20	5.22	5.07	5.18	394546
2015-07-29	5.18	5.27	5.14	5.15	270719
2015-07-30	5.15	5.20	5.05	5.10	275680
2015-07-31	5.11	5.12	5.00	5.07	438907
2015-08-03	5.04	5.37	5.02	5.33	513690
2015-08-04	5.85	5.88	5.25	5.88	643979
2015-08-05	5.89	6.17	5.89	5.97	526355
2015-08-06	5.97	6.00	5.85	5.92	367083
2015-08-07	5.83	5.96	5.69	5.69	217654
2015-08-10	5.71	5.88	5.68	5.77	257322
2015-08-11	5.68	5.82	5.63	5.75	208820
2015-08-12	5.66	5.76	5.60	5.63	202186
2015-08-13	5.64	5.69	5.59	5.61	189751
2015-08-14	5.58	5.71	5.57	5.64	140334
2015-08-17	5.59	5.62	5.56	5.58	108625
2015-08-18	5.54	5.67	5.47	5.64	242054
2015-08-19	5.72	5.81	5.58	5.68	262035
2015-08-20	5.63	5.64	5.40	5.40	264080
2015-08-21	5.28	5.46	5.27	5.39	402847
2015-08-24	5.02	5.44	5.02	5.20	399739
2015-08-25	5.39	5.39	5.07	5.10	294844
2015-08-26	5.18	5.31	5.06	5.29	284029
2015-08-27	5.30	5.39	5.14	5.29	216873
2015-08-28	5.24	5.47	5.24	5.42	118015
2015-08-31	5.35	5.57	5.34	5.55	144550
2015-09-01	5.44	5.50	5.24	5.26	228362
2015-09-02	5.35	5.50	5.22	5.50	229378
2015-09-03	5.50	5.56	5.41	5.47	110399
2015-09-04	5.40	5.52	5.30	5.30	159127
2015-09-08	5.41	5.52	5.33	5.40	121454
2015-09-09	5.46	5.55	5.39	5.40	86415
2015-09-10	5.39	5.49	5.34	5.37	66937
2015-09-11	5.32	5.38	5.23	5.27	279710
2015-09-14	5.28	5.33	5.20	5.26	135335
2015-09-15	5.26	5.35	5.24	5.32	132887
2015-09-16	5.35	5.44	5.34	5.39	210809
2015-09-17	5.41	5.56	5.37	5.47	204928
2015-09-18	5.40	5.43	5.17	5.21	333900
2015-09-21	5.27	5.27	5.20	5.21	173302
2015-09-22	5.17	5.23	5.05	5.19	397407
2015-09-23	5.17	5.27	5.13	5.16	143609
2015-09-24	5.10	5.35	5.05	5.31	464591
2015-09-25	5.34	5.36	5.21	5.24	323938
2015-09-28	5.20	5.23	5.00	5.00	244349
2015-09-29	5.00	5.14	5.00	5.08	148375
2015-09-30	5.14	5.16	5.03	5.04	185158
2015-10-01	5.03	5.15	4.96	4.99	224573
2015-10-02	4.96	5.12	4.91	5.12	215009
2015-10-05	5.14	5.60	5.14	5.56	260656
2015-10-06	5.56	5.84	5.48	5.67	420308
2015-10-07	5.67	5.69	5.42	5.60	396530
2015-10-08	5.57	5.70	5.54	5.61	221078
2015-10-09	5.65	5.77	5.61	5.73	117373
2015-10-12	5.75	5.80	5.67	5.79	84087
2015-10-13	5.78	5.88	5.67	5.70	270029
2015-10-14	5.72	5.78	5.56	5.59	260304
2015-10-15	5.61	5.61	5.45	5.57	183472
2015-10-16	5.56	5.56	5.25	5.33	117231
2015-10-19	4.25	4.40	3.78	4.22	2057166
2015-10-20	4.25	4.76	4.23	4.32	1168197
2015-10-21	4.27	4.37	4.07	4.20	400779
2015-10-22	4.26	4.32	4.08	4.25	373341
2015-10-23	4.25	4.29	4.18	4.26	439264
2015-10-26	4.24	4.28	4.07	4.12	238888
2015-10-27	4.09	4.11	3.91	3.91	1095531
2015-10-28	3.92	4.12	3.85	4.12	328969
2015-10-29	4.09	4.17	3.99	4.01	135141
2015-10-30	4.00	4.08	3.95	4.00	140014
2015-11-02	3.99	4.24	3.99	4.20	223309
2015-11-03	4.21	4.65	4.02	4.05	771295
2015-11-04	4.03	4.07	3.92	4.03	289908
2015-11-05	4.01	4.26	4.01	4.25	390239
2015-11-06	4.22	4.30	4.11	4.29	178116
2015-11-09	4.27	4.30	4.11	4.13	145451
2015-11-10	4.11	4.18	4.05	4.16	179241
2015-11-11	4.19	4.22	4.06	4.20	107751
2015-11-12	4.18	4.18	4.10	4.13	157970
2015-11-13	4.10	4.18	4.09	4.12	165218
2015-11-16	4.08	4.16	4.00	4.02	195596
2015-11-17	4.02	4.03	3.92	3.99	432753
2015-11-18	4.01	4.20	4.01	4.16	174272
2015-11-19	4.17	4.32	4.14	4.30	192761
2015-11-20	4.32	4.35	4.24	4.29	173093
2015-11-23	4.25	4.30	4.25	4.29	90346
2015-11-24	4.27	4.33	4.26	4.30	287779
2015-11-25	4.29	4.40	4.26	4.30	331746
2015-11-27	4.29	4.30	4.26	4.30	64900
2015-11-30	4.33	4.56	4.27	4.53	214927
2015-12-01	4.53	4.60	4.42	4.59	218662
2015-12-02	4.58	4.81	4.53	4.68	330135
2015-12-03	4.65	4.72	4.53	4.57	316153
2015-12-04	4.60	4.78	4.47	4.49	252614
2015-12-07	4.50	4.65	4.38	4.45	272805
2015-12-08	4.43	4.49	4.32	4.39	143196
2015-12-09	4.36	4.42	4.20	4.25	167004
2015-12-10	4.24	4.35	4.24	4.33	204775
2015-12-11	4.25	4.30	4.15	4.20	258181
2015-12-14	4.20	4.24	3.98	4.01	276672
2015-12-15	4.02	4.06	3.66	3.68	613515
2015-12-16	3.72	3.95	3.69	3.94	453799
2015-12-17	3.97	4.02	3.88	4.00	257315
2015-12-18	4.00	4.03	3.91	4.02	461779
2015-12-21	4.01	4.01	3.85	3.91	196936
2015-12-22	3.95	4.04	3.81	4.03	209849
2015-12-23	4.04	4.15	4.02	4.12	102931
2015-12-24	4.10	4.21	4.09	4.15	65175
2015-12-28	4.16	4.16	3.90	3.93	212211
2015-12-29	4.05	4.19	3.99	4.07	468105
2015-12-30	4.03	4.08	3.98	4.01	142382
2015-12-31	3.97	4.04	3.93	3.96	258502
2016-01-04	3.92	3.92	3.78	3.86	301374
2016-01-05	3.85	3.91	3.75	3.79	149230
2016-01-06	3.80	3.80	3.67	3.68	125306
2016-01-07	3.63	3.65	3.45	3.48	238475
2016-01-08	3.48	3.60	3.43	3.45	164941
2016-01-11	3.45	3.54	3.40	3.52	322956
2016-01-12	3.53	3.53	3.30	3.33	246834
2016-01-13	3.35	3.41	3.12	3.16	207217
2016-01-14	3.21	3.27	3.14	3.22	219995
2016-01-15	3.13	3.30	3.08	3.21	362527
2016-01-19	3.24	3.26	3.07	3.18	376199
2016-01-20	3.09	3.16	2.96	3.06	387083
2016-01-21	3.04	3.13	3.01	3.04	287387
2016-01-22	3.09	3.20	3.04	3.15	371819
2016-01-25	3.15	3.23	3.03	3.07	284224
2016-01-26	3.12	3.29	3.07	3.25	175399
2016-01-27	3.26	3.32	3.19	3.22	148407
2016-01-28	3.24	3.31	3.17	3.20	81454
2016-01-29	3.23	3.45	3.23	3.44	175695
2016-02-01	3.43	3.47	3.35	3.41	158678
2016-02-02	3.39	3.43	3.33	3.35	129042
2016-02-03	3.36	3.50	3.30	3.48	156489
2016-02-04	3.50	3.69	3.50	3.66	138221
2016-02-05	3.67	3.67	3.41	3.42	166586
2016-02-08	3.40	3.48	3.25	3.46	162140
2016-02-09	3.40	3.40	3.20	3.21	246778
2016-02-10	3.24	3.32	3.21	3.26	242402
2016-02-11	3.20	3.25	3.11	3.20	133422
2016-02-12	3.20	3.33	3.12	3.28	198872
2016-02-16	3.29	3.35	3.25	3.30	389031
2016-02-17	3.31	3.65	3.31	3.59	586478
2016-02-18	3.58	3.67	3.46	3.47	87714
2016-02-19	3.50	3.67	3.40	3.44	95815
2016-02-22	3.46	3.66	3.46	3.52	184182
2016-02-23	3.40	3.81	3.39	3.50	504606
2016-02-24	3.37	3.50	3.37	3.40	114247
2016-02-25	3.39	3.40	3.21	3.36	129627
2016-02-26	3.37	3.45	3.30	3.32	216621
2016-02-29	3.31	3.41	3.31	3.40	193756
2016-03-01	3.43	3.51	3.43	3.49	191370
2016-03-02	3.47	3.54	3.43	3.49	245256
2016-03-03	3.49	3.54	3.44	3.45	340972
2016-03-04	3.47	3.60	3.42	3.50	324654
2016-03-07	3.49	3.81	3.49	3.81	184842
2016-03-08	3.80	3.81	3.63	3.81	113346
2016-03-09	3.67	3.82	3.60	3.63	61409
2016-03-10	3.64	3.78	3.61	3.63	197048
2016-03-11	3.84	4.08	3.84	4.02	204997
2016-03-14	4.00	4.09	3.82	3.82	173642
2016-03-15	3.83	3.86	3.60	3.60	118598
2016-03-16	3.60	3.93	3.60	3.74	96159
2016-03-17	3.74	4.01	3.70	3.99	219955
2016-03-18	4.11	4.46	4.11	4.29	655744
2016-03-21	4.31	4.37	4.25	4.30	297250
2016-03-22	4.27	4.34	4.18	4.30	257417
2016-03-23	4.25	4.35	4.15	4.25	274625
2016-03-24	4.23	4.43	4.14	4.42	87801
2016-03-28	4.45	4.47	4.37	4.38	18203
2016-03-29	4.24	4.50	4.18	4.43	255853
2016-03-30	4.43	4.49	4.29	4.33	125341
2016-03-31	4.35	4.50	4.33	4.33	611414
2016-04-01	4.40	4.42	4.23	4.24	118870
2016-04-04	4.25	4.27	4.05	4.11	189417
2016-04-05	4.09	4.20	4.02	4.11	139650
2016-04-06	4.09	4.15	4.05	4.10	109719
2016-04-07	4.06	4.14	4.02	4.06	136478
2016-04-08	4.07	4.14	3.96	3.97	152970
2016-04-11	3.98	4.12	3.98	4.10	182708
2016-04-12	4.09	4.33	4.06	4.31	184236
2016-04-13	4.31	4.62	4.30	4.61	288887
2016-04-14	4.56	4.60	4.42	4.51	169416
2016-04-15	4.47	4.54	4.47	4.50	107143
2016-04-18	4.42	4.76	4.42	4.73	175734
2016-04-19	4.75	4.85	4.72	4.76	240973
2016-04-20	4.71	4.79	4.64	4.65	123185
2016-04-21	4.68	4.76	4.57	4.60	176869
2016-04-22	4.61	4.68	4.53	4.57	82287
2016-04-25	4.58	4.61	4.40	4.45	78980
2016-04-26	4.50	4.80	4.37	4.72	121394
2016-04-27	4.76	4.81	4.63	4.73	100553
2016-04-28	4.68	4.74	4.41	4.42	70531
2016-04-29	4.44	4.62	4.43	4.57	139639
2016-05-02	4.62	4.72	4.54	4.61	127438
2016-05-03	4.42	4.71	4.28	4.49	204238
2016-05-04	4.47	4.73	4.46	4.49	223413
2016-05-05	4.53	4.62	4.45	4.52	335379
2016-05-06	4.52	4.59	4.50	4.51	239220
2016-05-09	4.50	4.58	4.43	4.51	166374
2016-05-10	4.56	4.71	4.50	4.56	243350
2016-05-11	4.54	4.64	4.49	4.49	76977
2016-05-12	4.52	4.57	4.37	4.39	116433
2016-05-13	4.19	4.51	4.19	4.43	89317
2016-05-16	4.46	4.57	4.40	4.47	72270
2016-05-17	4.45	4.46	4.12	4.16	92886
2016-05-18	4.15	4.28	4.13	4.20	81995
2016-05-19	4.15	4.25	4.03	4.23	79619
2016-05-20	4.26	4.39	4.19	4.38	114982
2016-05-23	4.36	4.52	4.22	4.24	209793
2016-05-24	4.28	4.48	4.26	4.42	150004
2016-05-25	4.43	4.49	4.39	4.40	85427
2016-05-26	4.38	4.43	4.31	4.34	28916
2016-05-27	4.36	4.55	4.34	4.55	201950
2016-05-31	4.55	4.66	4.36	4.56	92472
2016-06-01	4.55	4.66	4.45	4.63	75107
2016-06-02	4.61	4.66	4.42	4.60	65431
2016-06-03	4.59	4.62	4.51	4.60	60429
2016-06-06	4.60	4.85	4.60	4.84	97218
2016-06-07	4.83	4.87	4.76	4.81	73689
2016-06-08	4.81	5.09	4.78	5.08	103888
2016-06-09	5.03	5.03	4.61	4.67	159789
2016-06-10	4.63	4.72	4.60	4.61	69475
2016-06-13	4.59	4.72	4.59	4.64	50342
2016-06-14	4.59	4.84	4.59	4.82	79726
2016-06-15	4.79	4.82	4.73	4.73	75621
2016-06-16	4.71	4.87	4.59	4.85	83961
2016-06-17	4.83	4.85	4.73	4.81	263009
2016-06-20	4.86	5.02	4.80	4.85	66133
2016-06-21	4.85	4.88	4.74	4.80	74909
2016-06-22	4.83	4.85	4.66	4.67	33757
2016-06-23	4.77	4.91	4.71	4.76	148601
2016-06-24	4.52	4.64	4.34	4.50	198684
2016-06-27	4.45	4.50	4.17	4.17	202861
2016-06-28	4.24	4.33	4.18	4.26	162971
2016-06-29	4.34	4.40	4.29	4.32	123922
2016-06-30	4.35	4.41	4.28	4.36	264197
2016-07-01	4.37	4.41	4.27	4.34	181383
2016-07-05	4.30	4.35	4.24	4.28	136412
2016-07-06	4.23	4.32	4.19	4.21	90470
2016-07-07	4.21	4.38	4.20	4.35	179419
2016-07-08	4.41	4.62	4.33	4.62	157013
2016-07-11	4.63	4.77	4.63	4.75	115886
2016-07-12	4.80	4.96	4.77	4.91	156303
2016-07-13	4.93	4.97	4.83	4.83	131036
2016-07-14	4.87	4.93	4.77	4.81	107829
2016-07-15	4.85	4.90	4.73	4.81	105305
2016-07-18	4.80	4.83	4.74	4.76	215852
2016-07-19	4.77	4.82	4.58	4.63	102156
2016-07-20	4.64	4.74	4.45	4.47	177453
2016-07-21	4.52	4.62	4.50	4.54	262935
2016-07-22	4.55	4.67	4.48	4.49	169349
2016-07-25	4.49	4.50	4.42	4.46	46457
2016-07-26	4.49	4.56	4.46	4.47	129026
2016-07-27	4.49	4.64	4.44	4.45	107498
2016-07-28	4.43	4.61	4.42	4.45	72510
2016-07-29	4.45	4.55	4.35	4.44	117748
2016-08-01	4.43	4.46	4.33	4.41	88225
2016-08-02	4.42	4.44	4.28	4.30	110117
2016-08-03	4.40	4.40	4.28	4.36	109436
2016-08-04	4.34	4.50	3.52	3.69	516285
2016-08-05	3.68	3.82	3.53	3.73	1265876
2016-08-08	3.70	3.89	3.60	3.86	294735
2016-08-09	3.88	4.06	3.82	3.83	296312
2016-08-10	3.87	3.90	3.79	3.88	138808
2016-08-11	3.97	4.00	3.90	3.91	171261
2016-08-12	3.90	3.92	3.79	3.83	125347
2016-08-15	3.86	3.95	3.85	3.88	191934
2016-08-16	3.90	4.01	3.84	3.84	97335
2016-08-17	3.84	3.85	3.75	3.77	78051
2016-08-18	3.78	3.90	3.78	3.87	76708
2016-08-19	3.86	3.91	3.80	3.84	165390
2016-08-22	3.84	3.87	3.76	3.82	56295
2016-08-23	3.82	3.90	3.82	3.88	90788
2016-08-24	3.90	3.90	3.77	3.89	63259
2016-08-25	3.87	3.92	3.80	3.89	51672
2016-08-26	3.88	3.96	3.82	3.85	39135
2016-08-29	3.85	3.87	3.80	3.81	68321
2016-08-30	3.82	3.90	3.82	3.86	32487
2016-08-31	3.87	3.88	3.79	3.86	208859
2016-09-01	3.85	3.89	3.78	3.85	75538
2016-09-02	3.86	3.90	3.80	3.88	54017
2016-09-06	3.88	3.97	3.86	3.88	126158
2016-09-07	3.88	3.96	3.85	3.89	112683
2016-09-08	3.91	3.92	3.87	3.88	83140
2016-09-09	3.85	3.87	3.70	3.70	145736
2016-09-12	3.71	3.78	3.65	3.77	153132
2016-09-13	3.76	3.86	3.75	3.82	138390
2016-09-14	3.82	3.89	3.69	3.75	126965
2016-09-15	3.78	3.82	3.71	3.72	62881
2016-09-16	3.71	3.80	3.66	3.67	403488
2016-09-19	3.70	3.80	3.65	3.71	120903
2016-09-20	3.76	3.82	3.58	3.65	149274
2016-09-21	3.64	3.71	3.57	3.62	88696
2016-09-22	3.65	3.72	3.63	3.67	191561
2016-09-23	3.67	3.72	3.60	3.62	83448
2016-09-26	3.58	3.65	3.52	3.55	329032
2016-09-27	3.56	3.63	3.54	3.59	130353
2016-09-28	3.61	3.65	3.55	3.58	131064
2016-09-29	3.59	3.65	3.54	3.56	73280
2016-09-30	3.56	3.60	3.49	3.50	213466
2016-10-03	3.50	3.58	3.45	3.47	78301
2016-10-04	3.49	3.54	3.45	3.48	147105
2016-10-05	3.51	3.56	3.49	3.51	361573
2016-10-06	3.52	3.58	3.50	3.52	422770
2016-10-07	3.57	3.62	3.45	3.47	365115
2016-10-10	3.48	3.70	3.48	3.62	276043
2016-10-11	3.62	3.69	3.50	3.54	220256
2016-10-12	3.55	3.64	3.50	3.56	108820
2016-10-13	3.52	3.55	3.47	3.49	163808
2016-10-14	3.52	3.70	3.51	3.56	275115
2016-10-17	3.57	3.74	3.57	3.65	164326
2016-10-18	3.67	3.71	3.63	3.65	123572
2016-10-19	3.64	3.79	3.63	3.72	297338
2016-10-20	3.74	3.76	3.57	3.62	419468
2016-10-21	3.58	3.70	3.52	3.67	164203
2016-10-24	3.68	3.76	3.66	3.71	216380
2016-10-25	3.70	3.75	3.66	3.69	264248
2016-10-26	3.67	3.71	3.61	3.64	175723
2016-10-27	3.66	3.68	3.62	3.64	256163
2016-10-28	3.65	3.68	3.62	3.65	265100
2016-10-31	3.60	3.70	3.50	3.55	346067
2016-11-01	3.50	3.60	3.50	3.55	175482
2016-11-02	3.65	3.65	3.20	3.20	355919
2016-11-03	3.25	3.25	3.10	3.13	319902
2016-11-04	3.15	3.20	3.05	3.05	1075712
2016-11-07	3.10	3.35	3.05	3.20	1179687
2016-11-08	3.20	3.55	3.15	3.50	1024320
2016-11-09	3.45	3.95	3.40	3.90	914695
2016-11-10	4.00	4.10	3.85	4.05	536795
2016-11-11	4.10	4.15	4.00	4.10	823349
2016-11-14	4.20	4.25	4.00	4.20	663915
2016-11-15	4.20	4.45	4.15	4.45	599575
2016-11-16	4.50	4.55	4.35	4.40	318516
2016-11-17	4.35	4.50	4.25	4.50	288818
2016-11-18	4.55	4.55	4.35	4.50	241018
2016-11-21	4.55	4.70	4.40	4.60	394619
2016-11-22	4.65	4.65	4.55	4.65	255038
2016-11-23	4.65	4.70	4.45	4.65	335493
2016-11-25	4.65	4.65	4.50	4.60	40952
2016-11-28	4.65	4.65	4.50	4.50	242091
2016-11-29	4.55	4.65	4.45	4.45	280245
2016-11-30	4.50	4.55	4.20	4.25	512459
2016-12-01	4.20	4.50	4.20	4.30	412908
2016-12-02	4.35	4.40	4.25	4.30	180271
2016-12-05	4.35	4.50	4.35	4.40	277900
2016-12-06	4.45	4.65	4.40	4.55	355251
2016-12-07	4.60	5.00	4.55	4.85	538938
2016-12-08	4.85	4.85	4.65	4.70	269257
2016-12-09	4.75	4.85	4.68	4.75	229373
2016-12-12	4.75	4.85	4.65	4.70	183128
2016-12-13	4.75	4.80	4.55	4.60	128902
2016-12-14	4.55	4.65	4.45	4.60	332888
2016-12-15	4.60	4.63	4.45	4.45	344551
2016-12-16	4.50	4.50	4.43	4.50	444605
2016-12-19	4.45	4.50	4.20	4.35	523794
2016-12-20	4.40	4.85	4.38	4.75	364420
2016-12-21	4.80	4.80	4.45	4.50	285483
2016-12-22	4.55	4.65	4.43	4.55	155609
2016-12-23	4.55	4.60	4.45	4.60	112178
2016-12-27	4.60	4.70	4.45	4.50	135491
2016-12-28	4.55	4.65	4.40	4.40	184418
2016-12-29	4.45	4.45	4.25	4.25	166369
2016-12-30	4.30	4.38	4.20	4.20	126202
2017-01-03	4.35	4.50	4.30	4.50	207006
2017-01-04	4.50	4.70	4.50	4.70	265827
2017-01-05	4.65	4.70	4.28	4.48	238829
2017-01-06	4.55	4.55	4.40	4.45	115992
2017-01-09	4.35	4.45	4.26	4.35	145006
2017-01-10	4.40	4.50	4.35	4.50	98347
2017-01-11	4.50	4.50	4.40	4.45	102108
2017-01-12	4.40	4.50	4.35	4.40	167126
2017-01-13	4.45	4.55	4.45	4.50	116934
2017-01-17	4.50	4.50	4.35	4.35	128243
2017-01-18	4.40	4.55	4.30	4.55	251857
2017-01-19	4.55	4.55	4.40	4.45	147174
2017-01-20	4.45	4.65	4.45	4.55	218371
2017-01-23	4.55	4.60	4.45	4.55	212953
2017-01-24	4.60	5.00	4.58	5.00	332751
2017-01-25	5.15	5.45	5.00	5.05	388752
2017-01-26	5.05	5.20	4.95	5.15	351440
2017-01-27	5.20	5.40	5.15	5.30	470542
2017-01-30	5.25	5.25	5.05	5.20	205116
2017-01-31	5.20	5.25	5.10	5.20	189947
2017-02-01	5.25	5.30	5.10	5.15	205055
2017-02-02	5.15	5.15	4.90	4.95	144307
2017-02-03	5.00	5.15	4.95	5.10	135735
2017-02-06	5.05	5.05	4.80	4.85	184204
2017-02-07	4.85	5.00	4.80	4.80	162005
2017-02-08	4.80	4.90	4.65	4.90	234911
2017-02-09	4.90	5.05	4.80	4.95	92964
2017-02-10	4.95	5.05	4.85	5.00	115601
2017-02-13	5.05	5.15	5.00	5.05	116338
2017-02-14	5.00	5.05	4.90	4.95	319855
2017-02-15	4.95	5.14	4.88	5.00	314447
2017-02-16	5.05	5.05	4.90	4.95	207648
2017-02-17	4.95	4.98	4.85	4.95	221444
2017-02-21	5.00	5.00	4.75	4.85	226056
2017-02-22	4.75	4.75	4.40	4.65	497023
2017-02-23	4.65	4.65	4.25	4.55	350188
2017-02-24	4.50	4.55	4.40	4.50	138541
2017-02-27	4.50	4.65	4.27	4.45	313129
2017-02-28	4.40	4.50	4.25	4.35	356405
2017-03-01	4.35	4.55	4.35	4.45	310145
2017-03-02	4.60	4.70	4.55	4.55	365057
2017-03-03	4.60	4.74	4.48	4.50	287132
2017-03-06	4.45	4.70	4.41	4.65	245474
2017-03-07	4.65	4.70	4.45	4.50	332013
2017-03-08	4.45	4.50	4.30	4.30	329025
2017-03-09	4.40	4.50	4.25	4.25	308122
2017-03-10	4.30	4.50	4.30	4.40	284306
2017-03-13	4.45	4.45	4.20	4.28	251384
2017-03-14	4.30	4.30	4.10	4.20	143821
2017-03-15	4.20	4.35	4.15	4.30	100912
2017-03-16	4.30	4.55	4.30	4.55	193617
2017-03-17	4.50	4.65	4.35	4.40	357117
2017-03-20	4.45	4.50	4.15	4.15	229390
2017-03-21	4.20	4.25	3.95	4.00	319380
2017-03-22	3.95	4.10	3.85	3.95	502830
2017-03-23	4.00	4.10	3.95	4.10	115176
2017-03-24	4.10	4.38	4.05	4.30	321273
2017-03-27	4.20	4.35	4.20	4.25	168548
2017-03-28	4.25	4.30	4.13	4.20	259346
2017-03-29	4.25	4.45	4.18	4.40	227962
2017-03-30	4.40	4.50	4.35	4.40	216004
2017-03-31	4.45	4.45	4.00	4.00	510412
2017-04-03	4.10	4.20	4.10	4.10	243099
2017-04-04	4.10	4.20	4.05	4.15	216945
2017-04-05	4.15	4.33	4.08	4.15	226269
2017-04-06	4.15	4.40	4.14	4.35	210899
2017-04-07	4.30	4.65	4.30	4.65	206620
2017-04-10	4.60	4.70	4.50	4.55	99424
2017-04-11	4.60	4.60	4.50	4.55	73405
2017-04-12	4.55	4.55	4.35	4.45	221196
2017-04-13	4.40	4.53	4.40	4.45	196199
2017-04-17	4.50	4.51	4.40	4.50	205704
2017-04-18	4.45	4.53	4.40	4.50	100064
2017-04-19	4.50	4.55	4.45	4.45	150103
2017-04-20	4.50	4.55	4.45	4.45	174788
2017-04-21	4.45	4.60	4.40	4.45	255607
2017-04-24	4.50	4.65	4.50	4.55	175006
2017-04-25	4.55	4.65	4.55	4.60	144897
2017-04-26	4.60	4.85	4.55	4.80	171383
2017-04-27	4.80	4.85	4.75	4.80	104032
2017-04-28	4.85	4.85	4.50	4.55	111926
2017-05-01	4.60	4.70	4.50	4.60	123870
2017-05-02	4.60	4.78	4.55	4.70	244058
2017-05-03	4.40	4.75	4.40	4.70	208780
2017-05-04	4.65	4.65	4.53	4.55	214482
2017-05-05	4.60	4.60	4.30	4.45	589689
2017-05-08	4.45	4.60	4.40	4.55	127757
2017-05-09	4.55	4.60	4.45	4.45	117822
2017-05-10	4.45	4.60	4.45	4.50	143068
2017-05-11	4.50	4.80	4.50	4.75	283660
2017-05-12	4.80	4.90	4.75	4.85	159876
2017-05-15	4.90	4.90	4.77	4.90	83926
2017-05-16	4.90	4.90	4.55	4.60	177192
2017-05-17	4.55	4.58	4.36	4.45	250829
2017-05-18	4.40	4.53	4.40	4.50	468066
2017-05-19	4.45	4.55	4.40	4.45	794616
2017-05-22	4.50	4.55	4.45	4.50	171193
2017-05-23	4.50	4.50	4.30	4.35	181117
2017-05-24	4.30	4.34	4.05	4.10	468009
2017-05-25	4.10	4.20	4.00	4.00	314811
2017-05-26	4.00	4.35	4.00	4.20	478794
2017-05-30	4.20	4.25	4.05	4.20	165548
2017-05-31	4.20	4.20	4.05	4.15	134402
2017-06-01	4.20	4.25	4.10	4.20	121288
2017-06-02	4.20	4.30	4.20	4.30	177432
2017-06-05	4.25	4.30	4.15	4.15	110386
2017-06-06	4.15	4.25	4.10	4.25	88453
2017-06-07	4.20	4.25	4.10	4.15	110970
2017-06-08	4.15	4.25	4.10	4.20	105599
2017-06-09	4.20	4.30	4.15	4.25	182606
2017-06-12	4.25	4.30	4.05	4.15	239780
2017-06-13	4.20	4.25	4.08	4.15	269357
2017-06-14	4.15	4.25	3.95	4.05	292372
2017-06-15	4.00	4.10	3.88	4.00	149831
2017-06-16	3.90	4.05	3.73	3.80	299546
2017-06-19	3.85	4.00	3.70	3.95	164093
2017-06-20	3.90	4.05	3.90	3.95	91878
2017-06-21	3.95	4.10	3.93	4.00	287462
2017-06-22	4.05	4.20	3.96	4.00	211707
2017-06-23	4.00	4.25	4.00	4.10	480251
2017-06-26	4.10	4.20	4.05	4.15	72783
2017-06-27	4.15	4.35	4.10	4.25	209464
2017-06-28	4.25	4.30	4.20	4.25	232300
2017-06-29	4.30	4.30	4.20	4.30	197781
2017-06-30	4.30	4.35	4.20	4.30	226879
2017-07-03	4.30	4.30	4.20	4.30	117275
2017-07-05	4.25	4.30	4.20	4.25	241628
2017-07-06	4.25	4.28	4.20	4.20	107631
2017-07-07	4.25	4.25	4.13	4.20	137984
2017-07-10	4.20	4.25	4.20	4.20	71157
2017-07-11	4.25	4.25	4.10	4.20	235105
2017-07-12	4.20	4.33	4.20	4.30	423638
2017-07-13	4.25	4.40	4.23	4.35	1276025
2017-07-14	4.30	4.40	4.25	4.35	483227
2017-07-17	4.30	4.38	4.25	4.35	190811
2017-07-18	4.30	4.30	4.10	4.25	391175
2017-07-19	4.25	4.30	4.20	4.20	69939
2017-07-20	4.20	4.30	4.15	4.25	113374
2017-07-21	4.25	4.25	4.05	4.10	469383
2017-07-24	4.15	4.15	4.00	4.15	176068
2017-07-25	4.15	4.20	4.05	4.10	229421
2017-07-26	4.10	4.15	3.95	4.00	271624
2017-07-27	4.05	4.15	4.05	4.05	405881
2017-07-28	4.05	4.10	3.95	3.95	149548
2017-07-31	3.95	4.10	3.93	3.95	450082
2017-08-01	3.95	4.05	3.95	4.00	176934
2017-08-02	3.95	3.95	3.60	3.75	877881
2017-08-03	3.80	3.85	3.65	3.70	225640
2017-08-04	3.75	3.80	3.65	3.75	387916
2017-08-07	3.70	3.85	3.70	3.80	299712
2017-08-08	3.75	3.85	3.75	3.80	394678
2017-08-09	3.85	3.90	3.70	3.70	313387
2017-08-10	3.70	3.75	3.65	3.70	344745
2017-08-11	3.75	3.75	3.65	3.75	216681
2017-08-14	3.85	4.10	3.85	4.10	634757
2017-08-15	4.10	4.10	3.88	4.00	259626
2017-08-16	3.95	3.98	3.80	3.85	228520
2017-08-17	3.80	3.90	3.75	3.85	376927
2017-08-18	3.80	3.90	3.75	3.85	290582
2017-08-21	3.80	3.80	3.65	3.78	361018
2017-08-22	3.75	3.79	3.60	3.70	342219
2017-08-23	3.65	3.70	3.60	3.65	235253
2017-08-24	3.65	3.75	3.60	3.73	101816
2017-08-25	3.70	3.83	3.70	3.80	102942
2017-08-28	3.85	3.90	3.75	3.85	129482
2017-08-29	3.85	4.08	3.83	4.00	317084
2017-08-30	4.00	4.00	3.90	3.95	148221
2017-08-31	4.00	4.10	3.95	4.05	268749
2017-09-01	4.05	4.05	3.95	4.05	255924
2017-09-05	4.00	4.00	3.90	3.95	225787
2017-09-06	3.95	4.10	3.90	3.95	473753
2017-09-07	3.95	4.45	3.95	4.35	603846
2017-09-08	4.35	4.45	4.15	4.15	358843
2017-09-11	4.15	4.30	4.15	4.15	290277
2017-09-12	4.10	4.40	4.10	4.35	246262
2017-09-13	4.30	4.65	4.30	4.55	424804
2017-09-14	4.50	4.65	4.45	4.60	267898
2017-09-15	4.65	4.80	4.60	4.80	668475
2017-09-18	4.80	5.15	4.75	5.10	591592
2017-09-19	5.05	5.05	4.85	4.90	385845
2017-09-20	4.85	4.90	4.63	4.75	422731
2017-09-21	4.65	4.80	4.55	4.70	357831
2017-09-22	4.75	4.80	4.60	4.70	80577
2017-09-25	4.70	4.75	4.60	4.65	145581
2017-09-26	4.65	4.85	4.60	4.75	149667
2017-09-27	4.85	5.00	4.70	4.95	268625
2017-09-28	4.95	5.00	4.85	4.95	161956
2017-09-29	4.90	4.98	4.85	4.85	164626
2017-10-02	4.90	4.95	4.80	4.95	345170
2017-10-03	5.00	5.10	4.98	5.05	314025
2017-10-04	5.15	5.23	5.00	5.10	391112
2017-10-05	5.15	5.15	4.98	5.00	270548
2017-10-06	4.95	5.35	4.95	5.30	527836
2017-10-09	5.30	5.40	5.20	5.20	312695
2017-10-10	5.25	5.30	5.18	5.30	173105
2017-10-11	5.30	5.34	5.20	5.30	421354
2017-10-12	5.30	5.30	5.20	5.20	192266
2017-10-13	5.20	5.35	5.15	5.25	373605
2017-10-16	5.30	5.30	5.15	5.25	300176
2017-10-17	5.20	5.28	5.15	5.20	198853
2017-10-18	5.25	5.30	5.10	5.20	172655
2017-10-19	5.20	5.25	5.10	5.20	184698
2017-10-20	5.25	5.25	5.15	5.20	141666
2017-10-23	5.25	5.25	5.05	5.05	171527
2017-10-24	5.10	5.20	5.00	5.00	122372
2017-10-25	5.00	5.10	4.85	5.10	243641
2017-10-26	5.15	5.25	5.05	5.20	151723
2017-10-27	5.15	5.25	5.13	5.20	152538
2017-10-30	5.15	5.20	4.95	5.03	145457
2017-10-31	5.10	5.20	5.03	5.10	201115
2017-11-01	5.10	5.15	5.05	5.10	175587
2017-11-02	5.05	5.20	5.05	5.15	89209
2017-11-03	5.10	5.20	5.00	5.05	155958
2017-11-06	5.05	5.20	4.95	5.15	239683
2017-11-07	5.00	5.03	4.75	4.85	269339
2017-11-08	4.75	4.80	4.55	4.65	447906
2017-11-09	4.60	4.75	4.60	4.70	231198
2017-11-10	4.70	4.85	4.65	4.75	199492
2017-11-13	4.70	4.78	4.45	4.48	309913
2017-11-14	4.40	4.50	4.40	4.40	110148
2017-11-15	4.45	4.70	4.40	4.50	537527
2017-11-16	4.55	4.55	4.23	4.50	651026
2017-11-17	4.40	4.70	4.40	4.60	180115
2017-11-20	4.65	4.80	4.60	4.80	208395
2017-11-21	4.85	4.95	4.75	4.85	371258
2017-11-22	4.85	5.08	4.78	4.80	319837
2017-11-24	4.85	4.95	4.80	4.95	83396
2017-11-27	5.00	5.00	4.70	4.85	231546
2017-11-28	4.85	5.05	4.80	5.05	199520
2017-11-29	5.10	5.15	4.90	5.00	237369
2017-11-30	5.05	5.10	4.90	5.00	370359
2017-12-01	4.95	5.10	4.90	5.05	292455
2017-12-04	5.15	5.30	5.13	5.25	314719
2017-12-05	5.25	5.35	5.10	5.30	379504
2017-12-06	5.25	5.30	5.15	5.20	194936
2017-12-07	5.20	5.23	5.05	5.10	278588
2017-12-08	5.10	5.25	5.00	5.15	250073
2017-12-11	5.15	5.20	5.08	5.10	132069
2017-12-12	5.10	5.30	5.10	5.18	299279
2017-12-13	5.20	5.70	5.20	5.65	650768
2017-12-14	5.65	5.66	5.15	5.20	239891
2017-12-15	5.15	5.50	5.15	5.30	436673
2017-12-18	5.35	5.50	5.35	5.40	119071
2017-12-19	5.45	5.45	5.18	5.25	217258
2017-12-20	5.35	5.45	5.25	5.40	94292
2017-12-21	5.45	5.50	5.40	5.45	132633
2017-12-22	5.50	5.50	5.40	5.40	55043
2017-12-26	5.35	5.45	5.30	5.40	99008
2017-12-27	5.40	5.45	5.35	5.40	87917
2017-12-28	5.45	5.50	5.35	5.40	106426
2017-12-29	5.45	5.65	5.35	5.40	266226
2018-01-02	5.40	5.50	5.23	5.25	177252
2018-01-03	5.25	5.30	5.10	5.15	201265
2018-01-04	5.15	5.25	5.00	5.05	314543
2018-01-05	5.05	5.15	4.95	5.05	348152
2018-01-08	5.00	5.05	4.92	5.00	313453
2018-01-09	4.95	5.05	4.81	4.90	315609
2018-01-10	4.85	4.90	4.75	4.90	176583
2018-01-11	4.85	5.10	4.80	5.10	396439
2018-01-12	5.10	5.30	5.01	5.20	255902
2018-01-16	5.25	5.30	5.05	5.15	242451
2018-01-17	5.15	5.30	5.01	5.10	241078
2018-01-18	5.10	5.13	5.00	5.05	157201
2018-01-19	5.00	5.10	4.95	5.05	148009
2018-01-22	5.00	5.05	4.90	5.00	117943
2018-01-23	4.95	5.05	4.90	4.90	138342
2018-01-24	4.95	5.00	4.80	4.85	170666
2018-01-25	5.00	5.00	4.90	4.90	77143
2018-01-26	4.95	5.05	4.85	4.95	149781
2018-01-29	4.95	5.05	4.85	4.90	174268
2018-01-30	4.90	4.90	4.55	4.70	228050
2018-01-31	4.70	4.84	4.65	4.70	315085
2018-02-01	4.70	4.73	4.60	4.60	98750
2018-02-02	4.45	4.60	4.41	4.50	145310
2018-02-05	4.45	4.55	4.25	4.25	319514
2018-02-06	4.15	4.50	4.15	4.35	306070
2018-02-07	4.40	4.65	4.35	4.40	235223
2018-02-08	4.40	4.43	4.25	4.30	241548
2018-02-09	4.20	4.55	4.15	4.40	385653
2018-02-12	4.40	4.40	4.25	4.35	262157
2018-02-13	4.35	4.65	4.25	4.50	538242
2018-02-14	4.50	4.65	4.40	4.60	179157
2018-02-15	4.65	4.65	4.40	4.60	265433
2018-02-16	4.55	4.65	4.50	4.55	138372
2018-02-20	4.50	4.60	4.45	4.45	121994
2018-02-21	4.50	4.60	4.40	4.53	81089
2018-02-22	4.50	4.75	4.45	4.60	164935
2018-02-23	4.65	4.65	4.45	4.50	77502
2018-02-26	4.50	4.68	4.45	4.65	132779
2018-02-27	4.60	4.70	4.60	4.65	176994
2018-02-28	4.65	4.70	4.50	4.55	187177
2018-03-01	4.50	4.58	4.45	4.55	120943
2018-03-02	4.45	4.65	4.45	4.60	153807
2018-03-05	4.55	4.70	4.50	4.70	167600
2018-03-06	4.70	4.75	4.55	4.65	127543
2018-03-07	4.60	4.80	4.60	4.70	187174
2018-03-08	4.70	4.85	4.65	4.80	148842
2018-03-09	4.80	4.95	4.70	4.95	341696
2018-03-12	4.95	5.10	4.85	5.05	167068
2018-03-13	5.05	5.15	4.95	5.00	185546
2018-03-14	4.95	5.10	4.95	5.05	135383
2018-03-15	5.10	5.10	4.93	5.05	127913
2018-03-16	5.05	5.15	4.98	5.05	371981
2018-03-19	5.00	5.08	4.90	5.00	139662
2018-03-20	5.05	5.05	4.90	4.95	251011
2018-03-21	4.95	4.95	4.65	4.70	209391
2018-03-22	4.65	4.68	4.35	4.45	248441
2018-03-23	4.45	4.50	4.33	4.35	235918
2018-03-26	4.40	4.48	4.25	4.35	181794
2018-03-27	4.35	4.40	4.25	4.30	151827
2018-03-28	4.35	4.40	4.25	4.35	81009
2018-03-29	4.35	4.65	4.35	4.60	187490
2018-04-02	4.60	4.75	4.50	4.60	200949
2018-04-03	4.65	4.65	4.45	4.45	84740
2018-04-04	4.40	4.60	4.38	4.60	120806
2018-04-05	4.60	4.70	4.50	4.60	175297
2018-04-06	4.60	4.70	4.50	4.50	103162
2018-04-09	4.50	4.65	4.45	4.60	213450
2018-04-10	4.60	4.80	4.60	4.75	141125
2018-04-11	4.70	4.83	4.65	4.70	168864
2018-04-12	4.75	4.80	4.65	4.65	101940
2018-04-13	4.65	4.70	4.55	4.60	122280
2018-04-16	4.60	4.65	4.50	4.60	146042
2018-04-17	4.65	4.68	4.55	4.55	121633
2018-04-18	4.60	4.63	4.40	4.48	171985
2018-04-19	4.45	4.63	4.40	4.60	302088
2018-04-20	4.55	4.60	4.50	4.60	89014
2018-04-23	4.60	4.60	4.50	4.60	64614
2018-04-24	4.60	4.60	4.45	4.48	175808
2018-04-25	4.50	4.60	4.46	4.50	105781
2018-04-26	4.50	4.85	4.50	4.65	188679
2018-04-27	4.65	4.70	4.55	4.65	36138
2018-04-30	4.65	4.75	4.60	4.60	130522
2018-05-01	4.50	4.65	4.48	4.50	321348
2018-05-02	4.40	4.90	4.40	4.85	252751
2018-05-03	4.85	4.95	4.78	4.90	73691
2018-05-04	4.85	5.00	4.85	4.95	153348
2018-05-07	5.00	5.15	4.95	5.10	104734
2018-05-08	5.05	5.10	4.85	5.05	177372
2018-05-09	5.05	5.13	5.00	5.05	102409
2018-05-10	5.05	5.10	5.00	5.00	114094
2018-05-11	5.05	5.15	5.00	5.10	150330
2018-05-14	5.05	5.08	4.90	4.90	130074
2018-05-15	4.80	5.00	4.80	4.95	152809
2018-05-16	5.00	5.05	4.90	4.95	107126
2018-05-17	5.00	5.00	4.85	4.90	111389
2018-05-18	4.95	4.95	4.85	4.88	151425
2018-05-21	4.85	5.00	4.85	5.00	98053
2018-05-22	5.00	5.00	4.85	4.95	112117
2018-05-23	4.95	4.95	4.70	4.80	114507
2018-05-24	4.75	4.90	4.70	4.85	91399
2018-05-25	4.85	5.00	4.80	4.95	174901
2018-05-29	4.90	5.00	4.90	4.95	108604
2018-05-30	5.00	5.05	4.93	5.00	296236
2018-05-31	4.95	5.05	4.92	5.03	287899
2018-06-01	5.05	5.20	5.00	5.20	197587
2018-06-04	5.20	5.35	5.18	5.25	233800
2018-06-05	5.20	5.45	5.20	5.40	213977
2018-06-06	5.35	5.40	5.30	5.35	105466
2018-06-07	5.30	5.40	5.30	5.35	124133
2018-06-08	5.35	5.40	5.30	5.30	82599
2018-06-11	5.25	5.35	5.25	5.30	55841
2018-06-12	5.30	5.35	5.30	5.35	67104
2018-06-13	5.30	5.32	5.20	5.20	61535
2018-06-14	5.20	5.25	5.05	5.10	85931
2018-06-15	5.05	5.20	5.00	5.05	209198
2018-06-18	5.05	5.20	5.00	5.15	123872
2018-06-19	5.15	5.30	5.05	5.20	122266
2018-06-20	5.25	5.30	5.15	5.25	146770
2018-06-21	5.25	5.25	5.00	5.05	116972
2018-06-22	5.05	5.30	5.00	5.30	488846
2018-06-25	5.30	5.35	5.10	5.25	200044
2018-06-26	5.25	5.35	5.20	5.35	100010
2018-06-27	5.35	5.40	5.30	5.35	123663
2018-06-28	5.35	5.40	5.30	5.30	147477
2018-06-29	5.30	5.40	5.25	5.25	237449
2018-07-02	5.25	5.30	5.05	5.25	131382
2018-07-03	5.25	5.40	5.11	5.35	87529
2018-07-05	5.40	5.45	5.30	5.40	121549
2018-07-06	5.40	5.45	5.35	5.40	111054
2018-07-09	5.45	5.50	5.40	5.50	90659
2018-07-10	5.45	5.55	5.45	5.50	72873
2018-07-11	5.50	5.50	5.40	5.45	71310
2018-07-12	5.50	5.58	5.30	5.55	157169
2018-07-13	5.55	5.70	5.51	5.60	124365
2018-07-16	5.60	5.60	5.50	5.55	59312
2018-07-17	5.50	5.55	5.45	5.55	67952
2018-07-18	5.50	5.60	5.50	5.55	67011
2018-07-19	5.55	5.70	5.55	5.65	110247
2018-07-20	5.65	5.83	5.65	5.75	279347
2018-07-23	5.75	5.75	5.60	5.70	101823
2018-07-24	5.70	5.75	5.65	5.65	95922
2018-07-25	5.70	5.75	5.45	5.45	120689
2018-07-26	5.50	5.55	5.45	5.55	59933
2018-07-27	5.55	5.60	5.45	5.45	64199
2018-07-30	5.45	5.50	5.25	5.25	120871
2018-07-31	5.25	5.40	5.25	5.40	259633
2018-08-01	5.25	5.35	4.85	5.35	449019
2018-08-02	5.30	5.30	5.15	5.30	263643
2018-08-03	5.30	5.40	5.20	5.25	315560
2018-08-06	5.25	5.45	5.15	5.45	108405
2018-08-07	5.45	5.45	5.30	5.35	73276
2018-08-08	5.35	5.40	5.20	5.35	131350
2018-08-09	5.35	5.40	5.30	5.35	147326
2018-08-10	5.30	5.33	5.25	5.30	89857
2018-08-13	5.25	5.30	5.15	5.30	105475
2018-08-14	5.30	5.35	5.25	5.30	179817
2018-08-15	5.30	5.30	5.20	5.20	45472
2018-08-16	5.35	5.45	5.35	5.45	213479
2018-08-17	5.45	5.50	5.40	5.40	79906
2018-08-20	5.40	5.41	5.30	5.35	62630
2018-08-21	5.30	5.45	5.30	5.35	109637
2018-08-22	5.40	5.75	5.40	5.65	230852
2018-08-23	5.65	5.85	5.63	5.80	239008
2018-08-24	5.80	5.80	5.70	5.75	70144
2018-08-27	5.80	5.80	5.60	5.60	55725
2018-08-28	5.60	5.65	5.55	5.58	34794
2018-08-29	5.55	5.65	5.55	5.58	87808
2018-08-30	5.60	5.60	5.25	5.35	140416
2018-08-31	5.35	5.55	5.30	5.48	89984
2018-09-04	5.45	5.45	5.35	5.40	57617
2018-09-05	5.40	5.50	5.40	5.45	117690
2018-09-06	5.45	5.75	5.45	5.70	171346
2018-09-07	5.75	5.80	5.60	5.75	142157
2018-09-10	5.80	5.95	5.75	5.95	151285
2018-09-11	5.95	5.95	5.80	5.90	229725
2018-09-12	5.90	5.95	5.85	5.85	323374
2018-09-13	5.85	5.90	5.75	5.83	116424
2018-09-14	5.80	5.90	5.75	5.85	86355
2018-09-17	5.90	5.90	5.80	5.80	74564
2018-09-18	5.85	5.85	5.75	5.75	88316
2018-09-19	5.75	5.85	5.65	5.70	73469
2018-09-20	5.75	5.90	5.70	5.85	84402
2018-09-21	5.80	5.95	5.80	5.95	336548
2018-09-24	5.95	5.95	5.85	5.90	119458
2018-09-25	5.90	5.95	5.80	5.90	68036
2018-09-26	5.90	6.05	5.85	6.00	243002
2018-09-27	6.05	6.05	6.00	6.00	72897
2018-09-28	6.05	6.20	6.01	6.20	273712
2018-10-01	6.25	6.25	6.10	6.19	206961
2018-10-02	6.20	6.39	6.12	6.19	578649
2018-10-03	6.28	6.32	6.15	6.17	171963
2018-10-04	6.16	6.20	6.07	6.14	204320
2018-10-05	6.16	6.17	5.95	6.00	146040
2018-10-08	5.98	6.13	5.97	6.01	139257
2018-10-09	6.00	6.15	6.00	6.00	137909
2018-10-10	6.00	6.05	5.94	5.95	106548
2018-10-11	5.92	6.00	5.73	5.82	136726
2018-10-12	5.85	5.88	5.62	5.67	206259
2018-10-15	5.66	5.72	5.56	5.60	95590
2018-10-16	5.63	5.78	5.59	5.77	103306
2018-10-17	5.74	5.78	5.61	5.63	40347
2018-10-18	5.56	5.62	5.45	5.50	195063
2018-10-19	5.49	5.59	5.37	5.37	88559
2018-10-22	5.38	5.53	5.38	5.50	86453
2018-10-23	5.42	5.73	5.40	5.66	90814
2018-10-24	5.64	5.66	5.49	5.51	108014
2018-10-25	5.58	5.63	5.48	5.58	71306
2018-10-26	5.51	5.72	5.47	5.61	99079
2018-10-29	5.68	5.75	5.61	5.67	79056
2018-10-30	5.68	5.87	5.68	5.85	144780
2018-10-31	5.90	5.91	5.64	5.81	191049
2018-11-01	5.81	5.92	5.70	5.88	79564
2018-11-02	5.89	6.06	5.89	5.96	131471
2018-11-05	5.98	5.98	5.83	5.87	70343
2018-11-06	6.40	6.97	6.33	6.73	1056638
2018-11-07	6.87	7.31	6.85	7.16	759910
2018-11-08	7.10	7.28	7.05	7.26	793082
2018-11-09	7.26	7.30	7.15	7.25	597715
2018-11-12	7.29	7.49	7.22	7.49	665172
2018-11-13	7.50	7.72	7.01	7.02	832416
2018-11-14	7.02	7.06	6.75	6.88	523611
2018-11-15	6.87	7.20	6.82	7.06	294977
2018-11-16	7.00	7.19	6.98	7.15	240319
2018-11-19	7.10	7.14	7.01	7.10	273056
2018-11-20	7.09	7.19	6.97	7.04	359466
2018-11-21	7.04	7.24	7.03	7.08	180631
2018-11-23	7.02	7.15	7.02	7.05	115696
2018-11-26	7.06	7.18	6.97	7.03	361559
2018-11-27	7.02	7.25	6.97	7.00	306898
2018-11-28	6.98	7.37	6.91	7.37	339363
2018-11-29	7.30	7.34	7.09	7.15	184762
2018-11-30	7.11	7.43	7.11	7.41	305620
2018-12-03	7.50	7.50	7.32	7.49	191365
2018-12-04	7.45	7.46	7.20	7.25	223591
2018-12-06	7.15	7.17	6.71	7.07	667864
2018-12-07	7.12	7.17	6.97	7.05	270897
2018-12-10	7.07	7.14	6.87	7.13	296330
2018-12-11	7.25	7.27	7.05	7.22	441778
2018-12-12	7.25	7.71	7.17	7.58	1350762
2018-12-13	7.75	7.94	7.43	7.48	573536
2018-12-14	7.48	7.58	7.24	7.31	323809
2018-12-17	7.33	7.42	7.04	7.09	369584
2018-12-18	7.06	7.16	6.96	6.98	411983
2018-12-19	7.01	7.08	6.74	6.86	357010
2018-12-20	6.86	6.90	6.64	6.72	400367
2018-12-21	6.72	6.76	6.29	6.31	478621
2018-12-24	6.25	6.46	6.12	6.14	359596
2018-12-26	6.15	6.41	6.09	6.40	445721
2018-12-27	6.36	6.49	6.26	6.43	314576
2018-12-28	6.44	6.60	6.38	6.49	218882
2018-12-31	6.58	6.65	6.43	6.62	369364
2019-01-02	6.51	6.76	6.43	6.76	417858
2019-01-03	6.71	6.96	6.70	6.79	496146
2019-01-04	6.94	7.16	6.90	7.09	561676
2019-01-07	7.10	7.18	7.09	7.16	253616
2019-01-08	7.23	7.25	7.09	7.25	177875
2019-01-09	7.27	7.36	7.08	7.16	247710
2019-01-10	7.12	7.25	7.05	7.19	196067
2019-01-11	7.14	7.15	7.01	7.11	129910
2019-01-14	7.01	7.08	6.89	6.90	591121
2019-01-15	6.88	6.99	6.87	6.91	300051
2019-01-16	6.92	7.22	6.92	7.19	199310
2019-01-17	7.18	7.64	7.14	7.44	381386
2019-01-18	7.46	7.52	7.35	7.38	174025
2019-01-22	7.36	7.38	7.04	7.14	215956
2019-01-23	7.18	7.34	7.13	7.24	184950
2019-01-24	7.25	7.29	7.18	7.24	99140
2019-01-25	7.31	7.32	7.17	7.20	119218
2019-01-28	7.19	7.19	7.06	7.09	157552
2019-01-29	7.10	7.15	7.03	7.07	118099
2019-01-30	7.11	7.16	7.03	7.06	203163
2019-01-31	7.06	7.17	7.04	7.07	161502
2019-02-01	7.06	7.09	6.97	7.05	136540
2019-02-04	7.04	7.11	7.01	7.07	245032
2019-02-05	7.07	7.20	7.03	7.11	147828
2019-02-06	7.11	7.14	7.00	7.05	129333
2019-02-07	7.05	7.05	6.76	6.85	182960
2019-02-08	6.79	6.94	6.76	6.91	99317
2019-02-11	6.92	7.02	6.81	7.01	117898
2019-02-12	7.08	7.16	7.01	7.08	186055
2019-02-13	7.09	7.11	7.03	7.08	244613
2019-02-14	7.09	7.43	7.06	7.27	255860
2019-02-15	7.30	7.46	7.27	7.37	241204
2019-02-19	7.40	7.60	7.36	7.56	202129
2019-02-20	7.64	8.22	7.60	7.74	999695
2019-02-21	7.76	8.15	7.72	8.10	1023880
2019-02-22	8.10	8.65	8.02	8.20	2350092
2019-02-25	8.32	8.54	8.29	8.31	1680541
2019-02-26	8.40	8.54	8.32	8.43	1712214
2019-02-27	8.43	8.95	8.35	8.76	1814923
2019-02-28	8.79	9.02	8.60	8.90	1107030
2019-03-01	8.95	9.10	8.73	8.74	896089
2019-03-04	8.78	8.78	8.41	8.52	874881
2019-03-05	8.52	8.54	8.33	8.38	363132
2019-03-06	8.36	8.46	8.20	8.33	1157049
2019-03-07	8.34	8.48	8.26	8.33	347057
2019-03-08	8.32	8.42	8.25	8.30	295518
2019-03-11	8.28	8.31	8.21	8.30	431087
2019-03-12	8.29	8.42	8.25	8.31	397264
2019-03-13	8.33	8.39	8.16	8.24	495190
2019-03-14	8.24	8.29	8.12	8.17	374403
2019-03-15	8.17	8.68	8.17	8.39	1187457
2019-03-18	8.44	8.50	8.24	8.50	350742
2019-03-19	8.55	8.59	8.45	8.54	306915
2019-03-20	8.54	8.86	8.46	8.84	860677
2019-03-21	8.82	9.18	8.82	9.00	670419
2019-03-22	9.00	9.10	8.87	9.08	1110141
2019-03-25	9.11	9.21	8.83	9.12	714841
2019-03-26	9.15	9.18	8.88	8.94	378560
2019-03-27	9.02	9.11	8.88	9.06	354437
2019-03-28	9.07	9.15	8.94	9.00	350771
2019-03-29	9.06	9.06	8.80	8.91	387814
2019-04-01	8.95	9.02	8.86	9.00	470707
2019-04-02	9.00	9.12	8.88	9.10	531760
2019-04-03	9.11	9.27	9.08	9.20	593562
2019-04-04	9.23	9.51	9.20	9.47	698864
2019-04-05	9.50	9.52	9.29	9.37	427813
2019-04-08	9.36	9.52	9.17	9.45	436778
2019-04-09	9.44	9.62	9.33	9.40	716639
2019-04-10	9.45	9.65	9.41	9.61	532508
2019-04-11	9.64	9.76	9.54	9.58	461207
2019-04-12	9.60	9.65	9.46	9.59	474425
2019-04-15	9.59	9.66	9.50	9.57	336345
2019-04-16	9.62	9.78	9.53	9.56	351689
2019-04-17	9.58	9.70	9.44	9.57	480899
2019-04-18	9.52	9.68	9.47	9.67	387142
2019-04-22	9.67	9.79	9.56	9.74	496947
2019-04-23	9.79	9.79	9.57	9.69	502239
2019-04-24	9.68	9.79	9.63	9.70	544551
2019-04-25	9.69	9.69	9.45	9.54	601195
2019-04-26	9.52	9.52	9.18	9.47	394765
2019-04-29	9.50	9.56	9.32	9.39	353179
2019-04-30	9.64	10.29	9.37	10.23	1097506
2019-05-01	10.31	10.76	10.06	10.62	1112138
2019-05-02	10.69	10.99	10.41	10.95	1007376
2019-05-03	11.00	11.26	10.95	11.24	848634
2019-05-06	11.10	11.19	10.97	11.00	689468
2019-05-07	10.93	11.07	10.69	10.69	791278
2019-05-08	10.70	11.02	10.70	10.91	844281
2019-05-09	10.74	11.19	10.67	10.98	495868
2019-05-10	10.92	11.00	10.68	10.90	433644
2019-05-13	10.82	10.82	10.54	10.60	497729
2019-05-14	10.60	10.73	10.49	10.57	833534
2019-05-15	10.50	10.87	10.46	10.78	467510
2019-05-16	10.67	11.06	10.66	10.90	466017
2019-05-17	10.82	10.99	10.74	10.76	233513
2019-05-20	10.71	10.86	10.61	10.71	375901
2019-05-21	10.77	10.81	10.71	10.77	332515
2019-05-22	10.73	10.75	10.52	10.52	324949
2019-05-23	10.47	10.58	10.15	10.25	483369
2019-05-24	10.25	10.36	10.21	10.33	310214
2019-05-28	10.22	10.45	10.22	10.37	428506
2019-05-29	10.43	10.65	10.40	10.59	648022
2019-05-30	10.55	10.78	10.55	10.77	361922
2019-05-31	10.63	10.65	10.48	10.64	415088
2019-06-03	10.14	10.71	10.14	10.62	355397
2019-06-04	10.73	10.91	10.69	10.90	677972
2019-06-05	10.96	11.45	10.86	11.06	862831
2019-06-06	11.06	11.17	10.74	10.77	501889
2019-06-07	10.85	11.00	10.73	10.78	414689
2019-06-10	10.78	10.84	10.75	10.81	461371
2019-06-11	10.75	10.96	10.72	10.85	554401
2019-06-12	10.85	10.93	10.67	10.74	309314
2019-06-13	10.76	10.80	10.56	10.64	511227
2019-06-14	10.62	10.66	10.36	10.38	495694
2019-06-17	10.39	10.55	10.38	10.45	404782
2019-06-18	10.51	10.59	10.37	10.50	608680
2019-06-19	10.53	10.56	10.40	10.49	336576
2019-06-20	10.57	10.84	10.50	10.80	618655
2019-06-21	10.76	11.10	10.75	10.89	855647
2019-06-24	10.89	10.95	10.44	10.51	709873
2019-06-25	10.61	10.94	10.55	10.77	662613
2019-06-26	10.77	10.88	10.71	10.81	443413
2019-06-27	10.87	10.95	10.77	10.84	549386
2019-06-28	10.85	11.08	10.67	11.04	3083136
2019-07-01	11.14	11.63	11.13	11.43	1187629
2019-07-02	11.40	11.60	11.33	11.44	625173
2019-07-03	11.46	11.60	11.41	11.55	347442
2019-07-05	11.54	11.55	11.26	11.28	442010
2019-07-08	11.24	11.24	10.99	11.05	545230
2019-07-09	10.97	11.01	10.77	10.99	692047
2019-07-10	11.02	11.21	10.97	11.20	459771
2019-07-11	11.22	11.50	11.20	11.41	696602
2019-07-12	11.44	11.81	11.41	11.77	756189
2019-07-15	11.75	11.79	10.66	10.73	854420
2019-07-16	10.80	10.84	10.63	10.72	573117
2019-07-17	10.68	10.89	10.68	10.87	619149
2019-07-18	10.84	11.06	10.75	11.05	729101
2019-07-19	11.01	11.23	11.00	11.06	502381
2019-07-22	11.06	11.13	10.78	10.79	491065
2019-07-23	10.83	11.01	10.80	10.92	393548
2019-07-24	10.90	11.06	10.82	11.05	458649
2019-07-25	11.05	11.06	10.69	10.78	505377
2019-07-26	10.76	10.85	10.56	10.64	378923
2019-07-29	10.58	10.68	10.29	10.37	577336
2019-07-30	10.33	10.53	10.16	10.52	551002
2019-07-31	11.00	11.04	10.57	10.73	830805
2019-08-01	10.76	11.03	10.68	10.72	580176
2019-08-02	10.78	11.27	10.78	11.14	646039
2019-08-05	11.05	11.15	9.96	10.00	975039
2019-08-06	10.09	10.45	10.03	10.36	532632
2019-08-07	10.21	10.32	9.93	10.21	592453
2019-08-08	10.24	10.74	10.24	10.64	543622
2019-08-09	10.58	10.62	10.43	10.57	518486
2019-08-12	10.45	10.52	10.37	10.42	290741
2019-08-13	10.41	10.52	10.22	10.32	293731
2019-08-14	10.17	10.30	10.09	10.16	564259
2019-08-15	10.13	10.24	10.04	10.13	287038
2019-08-16	10.20	10.27	10.02	10.13	294339
2019-08-19	10.23	10.57	10.21	10.26	343252
2019-08-20	10.22	10.37	10.18	10.28	665445
2019-08-21	10.47	11.00	10.35	10.99	584529
2019-08-22	10.98	11.04	10.74	10.97	378851
2019-08-23	10.94	11.01	10.63	10.71	377306
2019-08-26	10.85	10.89	10.67	10.86	467911
2019-08-27	10.89	10.95	10.69	10.76	464425
2019-08-28	10.75	10.84	10.65	10.80	322250
2019-08-29	10.87	11.02	10.74	10.74	264393
2019-08-30	10.90	10.92	10.77	10.84	345627
2019-09-03	10.72	10.80	10.58	10.69	351477
2019-09-04	10.75	10.77	10.55	10.55	616081
2019-09-05	10.64	10.83	10.51	10.59	385997
2019-09-06	10.61	10.66	10.00	10.01	433189
2019-09-09	9.99	10.07	9.55	9.57	714493
2019-09-10	9.56	9.64	9.39	9.39	881739
2019-09-11	9.41	9.86	9.39	9.84	734643
2019-09-12	10.00	10.17	9.74	9.99	790224
2019-09-13	10.07	10.26	10.02	10.18	503758
2019-09-16	10.18	10.27	10.00	10.01	394843
2019-09-17	9.96	10.25	9.94	10.21	344971
2019-09-18	10.24	10.25	10.00	10.13	337822
2019-09-19	10.18	10.28	10.11	10.11	235427
2019-09-20	10.11	10.31	9.96	10.24	705772
2019-09-23	10.14	10.18	9.87	9.93	364771
2019-09-24	9.99	10.01	9.83	9.84	434587
2019-09-25	9.80	10.20	9.80	10.17	392524
2019-09-26	10.18	10.18	9.91	9.95	436722
2019-09-27	9.95	10.30	9.95	10.25	554256
2019-09-30	10.23	10.49	10.22	10.45	411935
2019-10-01	10.45	10.65	10.29	10.32	410094
2019-10-02	10.25	10.65	10.25	10.62	586160
2019-10-03	10.63	10.63	10.08	10.37	577934
2019-10-04	10.38	10.50	10.21	10.40	325861
2019-10-07	10.34	10.46	10.21	10.21	315199
2019-10-08	10.17	10.31	9.97	10.16	596437
2019-10-09	10.18	10.35	10.08	10.18	284568
2019-10-10	10.23	10.35	10.14	10.18	236822
2019-10-11	10.29	10.55	10.27	10.27	565228
2019-10-14	10.25	10.40	10.24	10.32	310041
2019-10-15	10.35	10.68	10.17	10.62	539088
2019-10-16	10.70	10.95	10.70	10.88	421564
2019-10-17	10.85	10.96	10.78	10.86	271318
2019-10-18	10.78	10.95	10.74	10.90	264067
2019-10-21	10.91	11.11	10.83	10.90	387845
2019-10-22	10.87	10.93	10.71	10.90	263546
2019-10-23	10.87	10.90	10.67	10.80	272416
2019-10-24	10.72	10.82	10.45	10.60	307752
2019-10-25	10.55	10.83	10.49	10.68	333772
2019-10-28	10.69	10.75	10.60	10.63	327575
2019-10-29	10.63	10.92	10.62	10.71	357826
2019-10-30	10.70	10.83	10.61	10.77	195265
2019-10-31	10.74	10.82	10.63	10.75	273754
2019-11-01	10.76	10.91	10.68	10.76	235750
2019-11-04	10.79	10.88	10.48	10.48	386048
2019-11-05	10.06	10.23	9.02	10.01	1371989
2019-11-06	9.90	10.20	9.61	9.66	828201
2019-11-07	9.79	9.82	9.56	9.67	515851
2019-11-08	9.68	9.69	9.39	9.49	519174
2019-11-11	9.41	9.62	9.30	9.61	412215
2019-11-12	9.59	9.86	9.57	9.82	523327
2019-11-13	9.80	9.91	9.69	9.89	294703
2019-11-14	9.86	10.14	9.86	10.05	551613
2019-11-15	10.13	10.16	9.95	10.01	227068
2019-11-18	9.97	10.17	9.96	10.12	452021
2019-11-19	10.12	10.38	10.10	10.12	349623
2019-11-20	10.08	10.16	9.95	10.02	281460
2019-11-21	10.01	10.14	9.93	10.03	259606
2019-11-22	10.03	10.10	9.96	10.08	117751
2019-11-25	10.08	10.50	10.08	10.49	337910
2019-11-26	10.47	10.97	10.46	10.80	652228
2019-11-27	10.81	11.07	10.77	10.90	239597
2019-11-29	10.80	10.85	10.67	10.68	162818
2019-12-02	10.67	10.70	10.42	10.60	289020
2019-12-03	10.53	10.70	10.40	10.69	904692
2019-12-04	10.69	10.81	10.58	10.58	335660
2019-12-05	10.96	11.08	10.70	11.03	496403
2019-12-06	11.20	11.65	11.18	11.23	636744
2019-12-09	11.26	11.52	11.20	11.46	446442
2019-12-10	11.47	11.69	11.37	11.68	384431
2019-12-11	11.63	11.94	11.58	11.79	476283
2019-12-12	11.74	11.86	11.58	11.62	341637
2019-12-13	11.59	11.74	11.48	11.63	321699
2019-12-16	11.69	11.85	11.53	11.55	324842
2019-12-17	11.57	11.68	11.45	11.66	263857
2019-12-18	11.69	11.75	11.40	11.50	216402
2019-12-19	11.48	11.50	11.35	11.48	162812
2019-12-20	11.51	11.51	11.18	11.49	594605
2019-12-23	11.47	11.50	11.33	11.45	201873
2019-12-24	11.44	11.54	11.36	11.51	88816
2019-12-26	11.49	11.53	11.26	11.43	304605
2019-12-27	11.45	11.50	11.02	11.10	284888
2019-12-30	11.10	11.15	10.92	11.10	379775
2019-12-31	11.16	11.40	10.90	11.33	564346
2020-01-02	11.35	11.68	11.17	11.66	427734
2020-01-03	11.55	11.82	11.50	11.73	224562
2020-01-06	11.65	11.96	11.55	11.91	296556
2020-01-07	11.86	11.91	11.55	11.60	296982
2020-01-08	11.60	11.86	11.52	11.73	334729
2020-01-09	11.73	11.83	11.43	11.55	249517
2020-01-10	11.57	11.79	11.51	11.66	292212
2020-01-13	11.66	11.74	11.58	11.67	259039
2020-01-14	11.61	11.88	11.59	11.64	346183
2020-01-15	11.62	11.71	11.36	11.49	321568
2020-01-16	11.56	11.70	11.45	11.53	197380
2020-01-17	11.64	11.68	11.39	11.63	271774
2020-01-21	11.63	11.63	11.35	11.43	232647
2020-01-22	11.42	11.57	11.34	11.45	255976
2020-01-23	11.45	11.51	11.29	11.47	233943
2020-01-24	11.51	11.51	10.96	11.11	232098
2020-01-27	10.96	11.17	10.88	11.06	234686
2020-01-28	11.05	11.11	10.94	11.03	123787
2020-01-29	11.02	11.05	10.68	10.74	220098
2020-01-30	10.71	10.81	10.56	10.78	166858
2020-01-31	10.76	10.81	10.44	10.47	197356
2020-02-03	10.50	10.88	10.50	10.70	229464
2020-02-04	10.77	10.91	10.57	10.58	228072
2020-02-05	10.65	10.95	10.58	10.89	285351
2020-02-06	10.85	10.97	10.70	10.85	231529
2020-02-07	10.83	10.86	10.53	10.54	372010
2020-02-10	10.52	10.59	10.38	10.47	140134
2020-02-11	10.50	10.63	10.29	10.31	251819
2020-02-12	10.23	10.44	10.22	10.26	405844
2020-02-13	10.26	10.38	10.25	10.29	288085
2020-02-14	10.30	10.45	10.10	10.14	227838
2020-02-18	10.12	10.33	9.86	10.00	499263
2020-02-19	10.65	10.98	10.32	10.95	1026374
2020-02-20	10.90	10.97	9.97	10.32	679804
2020-02-21	10.36	10.36	10.04	10.25	548197
2020-02-24	9.97	10.46	9.92	10.35	438177
2020-02-25	10.36	10.36	9.98	10.07	441742
2020-02-26	10.09	10.16	9.71	9.78	434613
2020-02-27	9.69	10.11	9.62	9.78	518847
2020-02-28	9.51	9.71	9.39	9.70	642415
2020-03-02	9.65	9.96	9.55	9.92	506544
2020-03-03	9.94	10.35	9.82	9.86	462246
2020-03-04	9.92	10.05	9.87	10.04	367749
2020-03-05	9.91	10.07	9.89	10.05	678105
2020-03-06	9.87	9.91	9.50	9.66	528894
2020-03-09	9.18	9.54	8.96	8.99	560393
2020-03-10	9.17	9.40	8.30	8.56	720839
2020-03-11	8.26	8.38	7.91	8.10	620977
2020-03-12	7.71	7.71	6.78	6.78	795919
2020-03-13	7.03	7.59	6.75	7.59	721744
2020-03-16	7.86	7.86	7.25	7.47	1140389
2020-03-17	7.52	8.20	7.30	7.93	634885
2020-03-18	7.56	7.90	7.01	7.04	629879
2020-03-19	7.00	8.45	7.00	7.91	676805
2020-03-20	7.99	8.24	7.65	8.06	1092383
2020-03-23	8.12	8.12	7.17	7.35	704489
2020-03-24	7.50	8.07	7.36	7.50	1125288
2020-03-25	7.56	7.76	7.06	7.10	398242
2020-03-26	7.14	7.74	7.07	7.71	755874
2020-03-27	7.55	8.15	7.50	7.81	845194
2020-03-30	7.81	8.09	7.77	8.01	426902
2020-03-31	7.95	8.37	7.87	8.30	809846
2020-04-01	8.13	8.39	7.85	7.94	473489
2020-04-02	7.91	8.07	7.64	7.91	525913
2020-04-03	7.82	7.87	7.53	7.76	367917
2020-04-06	7.97	8.06	7.64	7.77	488594
2020-04-07	7.89	8.12	7.73	7.81	650403
2020-04-08	7.89	8.30	7.73	8.27	371110
2020-04-09	8.32	8.84	8.27	8.75	474792
2020-04-13	8.77	8.92	8.43	8.56	581991
2020-04-14	8.70	8.85	8.20	8.23	455805
2020-04-15	8.07	8.20	7.80	7.88	510451
2020-04-16	7.91	7.96	7.48	7.54	396477
2020-04-17	7.72	8.08	7.70	8.02	352018
2020-04-20	7.87	8.00	7.62	7.71	286386
2020-04-21	7.52	7.70	7.42	7.55	357767
2020-04-22	7.70	7.78	7.60	7.70	291763
2020-04-23	7.72	7.97	7.71	7.81	232877
2020-04-24	7.82	7.87	7.55	7.80	279571
2020-04-27	7.94	8.37	7.87	8.26	398966
2020-04-28	8.45	9.13	8.31	9.05	587341
2020-04-29	9.25	9.26	8.97	9.10	469851
2020-04-30	8.92	8.97	8.71	8.84	478816
2020-05-01	8.96	9.09	8.24	8.42	369352
2020-05-04	8.52	8.52	8.17	8.37	294381
2020-05-05	9.27	9.60	8.99	9.28	848070
2020-05-06	9.22	9.29	8.82	8.89	583350
2020-05-07	8.88	8.96	8.70	8.81	418485
2020-05-08	8.84	9.02	8.67	8.69	437601
2020-05-11	8.56	9.45	8.34	9.25	1049297
2020-05-12	9.28	9.34	8.78	8.80	480178
2020-05-13	8.77	8.79	8.23	8.30	383904
2020-05-14	8.17	8.26	7.79	7.90	644307
2020-05-15	7.88	7.90	7.75	7.78	380898
2020-05-18	8.02	8.27	7.98	8.24	571983
2020-05-19	8.24	8.60	8.22	8.37	225913
2020-05-20	8.47	8.72	8.42	8.66	355107
2020-05-21	8.65	8.73	8.50	8.61	218776
2020-05-22	8.58	9.00	8.40	8.77	646112
2020-05-26	8.92	9.34	8.92	9.19	496413
2020-05-27	9.58	9.60	9.35	9.47	685272
2020-05-28	9.62	9.62	9.23	9.25	461722
2020-05-29	9.25	9.41	9.10	9.27	498325
2020-06-01	9.37	9.51	9.22	9.32	403741
2020-06-02	9.39	9.79	9.37	9.51	779710
2020-06-03	9.81	10.23	9.73	9.98	561765
2020-06-04	10.05	10.05	9.69	9.83	436119
2020-06-05	10.17	10.39	10.09	10.21	480633
2020-06-08	10.50	10.80	10.31	10.52	528241
2020-06-09	10.36	10.49	9.95	10.35	653211
2020-06-10	10.39	10.39	9.96	10.00	402113
2020-06-11	9.67	9.68	8.99	9.01	650851
2020-06-12	9.37	9.44	8.73	8.87	627523
2020-06-15	8.57	9.31	8.52	9.19	503628
2020-06-16	9.58	9.73	9.19	9.27	375520
2020-06-17	9.28	9.40	9.08	9.15	315420
2020-06-18	9.07	9.33	9.00	9.18	267799
2020-06-19	9.19	9.30	9.05	9.07	490551
2020-06-22	9.08	9.18	8.89	9.13	304162
2020-06-23	9.16	9.27	8.94	9.13	259794
2020-06-24	8.99	9.07	8.79	8.89	480973
2020-06-25	8.84	9.05	8.78	8.96	285687
2020-06-26	8.96	8.96	8.47	8.52	1729192
2020-06-29	8.69	9.18	8.67	9.11	571413
2020-06-30	9.25	9.31	8.97	9.26	463662
2020-07-01	9.25	9.36	8.97	9.06	384265
2020-07-02	9.22	9.24	8.78	8.81	269474
2020-07-06	8.98	9.06	8.79	8.84	296477
2020-07-07	9.15	9.27	8.66	8.67	896581
2020-07-08	8.65	8.65	8.35	8.53	458272
2020-07-09	8.48	8.51	8.21	8.26	387351
2020-07-10	8.21	8.42	8.17	8.40	234147
2020-07-13	8.47	8.54	8.26	8.31	300614
2020-07-14	8.29	8.51	8.22	8.41	236672
2020-07-15	8.61	8.98	8.61	8.90	366912
2020-07-16	8.90	8.99	8.74	8.96	326276
2020-07-17	8.95	9.06	8.88	8.95	515571
2020-07-20	8.84	8.94	8.68	8.69	244288
2020-07-21	8.72	8.93	8.69	8.85	280300
2020-07-22	8.78	8.85	8.56	8.60	317295
2020-07-23	8.50	8.71	8.50	8.58	363287
2020-07-24	8.53	8.60	8.46	8.47	191088
2020-07-27	8.43	8.52	8.33	8.50	312210
2020-07-28	8.44	8.57	8.43	8.49	191329
2020-07-29	8.49	8.69	8.47	8.53	371787
2020-07-30	8.42	8.45	8.21	8.27	461814
2020-07-31	8.23	8.41	8.17	8.36	383289
2020-08-03	8.42	8.67	8.42	8.64	428495
2020-08-04	8.80	9.60	8.80	9.57	793523
2020-08-05	9.54	9.72	9.46	9.56	483665
2020-08-06	9.57	9.65	9.42	9.46	845001
2020-08-07	9.47	9.63	9.39	9.61	343922
2020-08-10	9.67	9.95	9.65	9.86	1092639
2020-08-11	9.97	10.57	9.87	10.18	812907
2020-08-12	10.32	10.55	10.21	10.35	1042095
2020-08-13	10.27	10.34	10.06	10.16	646004
2020-08-14	10.08	10.29	10.03	10.08	491493
2020-08-17	10.10	10.18	9.98	10.00	418364
2020-08-18	10.06	10.07	9.75	9.86	390317
2020-08-19	9.85	9.91	9.57	9.58	264162
2020-08-20	9.52	9.54	9.38	9.43	357111
2020-08-21	9.54	9.79	9.43	9.72	581313
2020-08-24	9.76	9.76	9.59	9.73	215764
2020-08-25	9.76	9.81	9.53	9.57	214815
2020-08-26	9.54	9.82	9.46	9.60	264449
2020-08-27	9.60	9.79	9.54	9.55	316493
2020-08-28	9.52	9.57	9.32	9.54	434448
2020-08-31	9.50	9.50	9.34	9.37	393817
2020-09-01	9.32	9.51	9.25	9.50	960015
2020-09-02	9.52	9.61	9.39	9.50	377131
2020-09-03	9.51	9.54	9.20	9.23	337794
2020-09-04	9.36	9.48	9.20	9.28	262875
2020-09-08	9.20	9.20	8.97	9.01	415135
2020-09-09	9.08	9.19	8.95	9.08	405466
2020-09-10	9.12	9.17	8.89	9.01	443150
2020-09-11	9.03	9.15	8.89	8.98	434486
2020-09-14	9.01	9.20	8.95	9.17	615893
2020-09-15	9.22	9.24	9.07	9.09	405362
2020-09-16	9.20	9.37	9.20	9.20	367267
2020-09-17	9.10	9.39	9.07	9.33	279369
2020-09-18	9.42	9.44	9.25	9.39	784650
2020-09-21	9.22	9.26	8.87	9.00	388738
2020-09-22	8.99	9.16	8.95	9.04	268402
2020-09-23	8.96	9.09	8.77	8.78	527010
2020-09-24	8.83	9.19	8.80	9.10	314227
2020-09-25	9.09	9.56	9.05	9.46	447258
2020-09-28	9.53	9.64	9.44	9.60	275834
2020-09-29	9.61	9.68	9.45	9.58	227215
2020-09-30	9.61	9.79	9.46	9.51	390956
2020-10-01	9.51	9.66	9.29	9.35	284508
2020-10-02	9.21	9.47	9.10	9.40	173510
2020-10-05	9.70	9.99	9.70	9.97	308326
2020-10-06	10.00	10.28	9.97	10.10	394102
2020-10-07	10.10	10.44	10.10	10.38	305101
2020-10-08	10.44	10.69	10.20	10.57	282615
2020-10-09	10.60	10.75	10.49	10.51	227020
2020-10-12	10.60	10.78	10.48	10.72	239921
2020-10-13	10.62	10.73	10.57	10.64	263261
2020-10-14	10.65	10.72	10.50	10.51	217947
2020-10-15	10.43	10.78	10.30	10.76	277428
2020-10-16	10.72	10.92	10.72	10.90	266746
2020-10-19	10.92	11.12	10.77	11.01	305678
2020-10-20	11.10	11.25	11.06	11.17	266882
2020-10-21	11.18	11.27	11.13	11.16	309113
2020-10-22	11.15	11.28	11.11	11.25	270394
2020-10-23	11.28	11.45	11.20	11.35	228436
2020-10-26	11.20	11.30	11.15	11.19	266292
2020-10-27	11.16	11.18	10.81	10.85	353435
2020-10-28	10.66	10.68	10.26	10.33	314008
2020-10-29	10.26	10.38	10.01	10.27	262500
2020-10-30	10.22	10.45	10.21	10.33	247404
2020-11-02	10.43	10.55	10.24	10.32	186199
2020-11-03	10.44	10.66	10.25	10.40	244923
2020-11-04	10.40	10.87	10.01	10.27	295355
2020-11-05	10.39	10.67	10.27	10.41	241586
2020-11-06	10.38	10.47	10.06	10.24	257327
2020-11-09	10.54	11.44	10.46	10.66	540868
2020-11-10	10.81	11.41	10.81	11.29	803937
2020-11-11	11.29	11.29	10.95	11.12	352200
2020-11-12	11.05	11.18	10.75	10.96	321028
2020-11-13	11.00	11.17	10.88	10.99	174624
2020-11-16	11.25	11.44	11.08	11.30	261987
2020-11-17	11.22	11.33	10.99	11.30	236465
2020-11-18	11.37	11.95	11.31	11.58	473052
2020-11-19	11.53	11.75	11.03	11.22	328831
2020-11-20	11.12	11.24	10.84	10.88	246429
2020-11-23	11.01	11.26	10.98	11.18	188426
2020-11-24	11.33	11.80	11.16	11.68	522235
2020-11-25	11.64	11.64	11.26	11.41	193452
2020-11-27	11.38	11.98	11.27	11.34	112632
2020-11-30	11.25	11.40	11.14	11.29	358354
2020-12-01	11.47	11.52	11.25	11.31	222809
2020-12-02	11.23	11.36	11.10	11.13	190379
2020-12-03	11.19	11.19	10.88	11.09	319276
2020-12-04	11.16	11.58	11.16	11.50	159736
2020-12-07	11.37	11.56	11.32	11.53	196333
2020-12-08	11.56	11.74	11.46	11.73	215993
2020-12-09	11.80	11.95	11.65	11.74	323949
2020-12-10	11.63	11.78	11.59	11.62	341954
2020-12-11	11.53	11.64	11.32	11.58	268218
2020-12-14	11.58	11.67	11.31	11.35	276228
2020-12-15	11.35	11.77	11.35	11.70	306334
2020-12-16	11.71	11.91	11.52	11.79	379096
2020-12-17	11.86	11.91	11.61	11.90	226939
2020-12-18	11.95	12.40	11.70	12.18	794607
2020-12-21	12.05	12.29	11.72	12.25	332503
2020-12-22	12.25	12.55	12.16	12.53	315762
2020-12-23	12.55	12.80	12.48	12.63	292540
2020-12-24	12.61	12.64	12.42	12.50	103448
2020-12-28	12.62	12.84	12.57	12.76	208269
2020-12-29	13.03	13.03	12.64	12.95	370199
2020-12-30	12.93	13.21	12.89	13.06	352203
2020-12-31	13.08	13.39	12.92	13.17	276863
2021-01-04	13.06	13.40	12.90	12.96	592077
2021-01-05	12.98	13.41	12.87	13.29	519846
2021-01-06	13.50	14.56	13.50	14.36	1078410
2021-01-07	14.37	14.84	14.31	14.63	556806
2021-01-08	14.52	14.78	14.00	14.30	584639
2021-01-11	14.19	14.50	13.88	14.25	393963
2021-01-12	14.30	14.63	14.10	14.53	329965
2021-01-13	14.51	14.55	13.99	14.15	208212
2021-01-14	14.20	14.42	14.01	14.28	1033217
2021-01-15	14.17	14.31	13.97	14.07	459537
2021-01-19	14.25	14.25	13.74	13.86	289753
2021-01-20	13.85	14.12	13.66	14.06	265569
2021-01-21	14.06	14.12	13.83	14.03	258840
2021-01-22	13.94	14.63	13.82	14.59	270703
2021-01-25	14.56	14.65	13.94	14.05	683774
2021-01-26	14.13	14.26	13.88	14.08	408986
2021-01-27	13.87	14.08	13.51	13.71	629785
2021-01-28	14.09	14.20	13.63	13.80	411534
2021-01-29	13.83	14.09	13.57	13.63	363712
2021-02-01	13.65	13.90	13.49	13.79	255310
2021-02-02	13.92	14.12	13.68	14.01	180594
2021-02-03	13.94	14.24	13.86	14.04	256502
2021-02-04	14.03	14.44	13.85	14.43	221010
2021-02-05	14.62	14.75	14.33	14.40	291036
2021-02-08	14.54	15.12	14.46	15.08	537100
2021-02-09	15.13	15.45	15.00	15.33	252488
2021-02-10	15.47	15.68	15.07	15.16	470072
2021-02-11	15.20	15.52	15.20	15.51	278320
2021-02-12	15.36	15.54	15.18	15.48	275866
2021-02-16	15.35	15.98	15.35	15.59	623276
2021-02-17	15.11	15.69	14.82	15.05	815114
2021-02-18	15.18	15.18	14.60	14.68	697941
2021-02-19	14.73	14.94	14.67	14.75	989550
2021-02-22	14.69	15.33	14.68	15.29	508553
2021-02-23	15.27	15.47	14.93	15.25	457292
2021-02-24	15.25	16.12	15.24	15.63	476159
2021-02-25	15.71	15.80	15.22	15.25	306248
2021-02-26	15.24	15.39	15.07	15.19	511116
2021-03-01	15.42	15.68	15.31	15.61	252535
2021-03-02	15.56	15.58	15.22	15.24	373437
2021-03-03	15.21	15.39	15.02	15.02	347894
2021-03-04	15.01	15.02	14.32	14.50	474527
2021-03-05	14.66	14.79	14.14	14.73	324257
2021-03-08	14.82	15.32	14.82	15.12	364867
2021-03-09	15.16	15.39	15.01	15.01	314159
2021-03-10	15.19	15.66	15.09	15.44	389234
2021-03-11	15.55	15.83	15.30	15.63	388027
2021-03-12	15.65	15.88	15.51	15.76	221942
2021-03-15	15.74	15.76	15.27	15.41	335310
2021-03-16	15.34	15.34	14.82	14.93	291411
2021-03-17	14.85	14.85	14.50	14.66	318521
2021-03-18	14.61	14.92	14.46	14.51	263537
2021-03-19	14.40	14.48	14.10	14.18	815333
2021-03-22	14.11	14.58	14.11	14.44	341494
2021-03-23	14.39	14.57	13.91	13.94	466762
2021-03-24	14.07	14.53	13.83	13.85	270960
2021-03-25	13.78	14.08	13.45	13.99	375554
2021-03-26	14.14	14.41	13.94	14.41	213302
2021-03-29	14.30	14.44	13.65	13.68	434438
2021-03-30	13.74	14.28	13.69	14.18	355767
2021-03-31	14.22	14.74	13.93	14.58	538245
2021-04-01	14.65	15.09	14.65	15.00	280476
2021-04-05	15.27	15.94	15.09	15.16	435019
2021-04-06	15.17	15.41	15.02	15.13	257210
2021-04-07	15.15	15.45	14.71	14.78	289301
2021-04-08	14.86	15.50	14.65	15.37	562773
2021-04-09	15.42	15.56	15.23	15.41	305018
2021-04-12	15.48	15.61	15.08	15.11	362192
2021-04-13	15.08	15.15	14.83	14.91	218786
2021-04-14	14.84	15.17	14.82	14.93	415519
2021-04-15	15.08	15.11	14.67	14.77	176724
2021-04-16	14.89	15.17	14.68	15.08	244302
2021-04-19	15.08	15.25	14.88	15.21	419165
2021-04-20	15.15	15.35	14.88	15.06	667635
2021-04-21	15.06	15.42	14.99	15.38	392169
2021-04-22	15.38	15.64	15.26	15.41	474116
2021-04-23	14.95	16.00	14.95	15.78	484423
2021-04-26	15.81	16.07	15.65	15.93	401631
2021-04-27	15.90	16.00	15.81	15.85	287305
2021-04-28	15.87	16.01	15.79	15.88	220827
2021-04-29	16.02	16.05	15.69	15.79	309624
2021-04-30	15.72	15.79	15.57	15.70	270633
2021-05-03	15.85	16.28	15.84	16.17	419359
2021-05-04	15.71	15.86	14.61	15.14	838405
2021-05-05	15.29	15.29	14.04	14.26	700247
2021-05-06	14.20	14.40	13.63	14.14	436729
2021-05-07	14.15	14.36	14.01	14.20	343828
2021-05-10	14.20	14.29	13.86	13.87	318449
2021-05-11	13.63	13.79	13.50	13.68	263717
2021-05-12	13.60	13.74	13.32	13.54	499266
2021-05-13	13.58	14.11	13.51	14.02	429220
2021-05-14	14.21	14.68	14.01	14.60	373224
2021-05-17	14.53	14.72	14.41	14.69	324810
2021-05-18	14.62	14.68	14.37	14.43	761724
2021-05-19	14.32	14.58	14.13	14.56	426875
2021-05-20	14.56	14.66	14.23	14.28	242948
2021-05-21	14.46	14.55	14.33	14.43	185078
2021-05-24	14.45	14.58	14.32	14.52	176046
2021-05-25	14.51	14.66	14.26	14.26	487331
2021-05-26	14.31	14.38	14.18	14.24	302712
2021-05-27	14.30	14.84	14.30	14.74	506724
2021-05-28	14.83	14.88	14.50	14.61	213294
2021-06-01	14.66	15.04	14.52	15.00	343043
2021-06-02	15.07	15.07	14.75	14.85	312914
2021-06-03	14.78	14.96	14.59	14.90	203369
2021-06-04	14.96	15.01	14.65	14.79	184265
2021-06-07	14.89	15.01	14.76	14.99	164952
2021-06-08	15.04	15.20	14.88	15.14	256507
2021-06-09	15.13	15.18	15.02	15.06	258118
2021-06-10	15.14	15.14	14.51	14.52	237467
2021-06-11	14.53	14.64	14.46	14.49	154437
2021-06-14	14.48	14.55	14.32	14.51	193522
2021-06-15	14.59	14.71	14.50	14.64	295858
2021-06-16	14.66	14.66	14.44	14.57	284303
2021-06-17	14.48	14.62	13.95	14.11	295906
2021-06-18	13.92	14.04	13.67	13.86	476043
2021-06-21	13.97	14.28	13.97	14.19	185081
2021-06-22	14.19	14.24	13.91	14.23	135450
2021-06-23	14.25	14.28	14.10	14.18	309270
2021-06-24	14.29	14.74	14.17	14.70	225954
2021-06-25	14.45	14.87	14.36	14.41	610947
2021-06-28	14.24	14.41	14.15	14.38	224842
2021-06-29	14.45	14.55	14.35	14.44	154258
2021-06-30	14.45	14.75	14.36	14.61	170206
2021-07-01	14.88	14.88	14.50	14.62	197254
2021-07-02	14.69	14.69	14.29	14.35	144324
2021-07-06	14.32	14.39	14.06	14.34	230249
2021-07-07	14.35	14.64	14.21	14.31	265374
2021-07-08	14.06	14.44	13.91	14.24	331701
2021-07-09	14.40	14.67	14.34	14.58	224244
2021-07-12	14.50	14.71	14.47	14.61	209494
2021-07-13	14.54	14.59	14.36	14.42	271608
2021-07-14	14.59	14.87	14.47	14.53	353195
2021-07-15	14.47	14.54	14.10	14.21	368110
2021-07-16	14.32	14.46	14.15	14.27	708835
2021-07-19	14.02	14.37	13.94	14.08	299961
2021-07-20	14.12	14.65	14.11	14.54	303065
2021-07-21	14.66	14.82	14.50	14.64	237555
2021-07-22	14.65	14.65	14.27	14.45	244295
2021-07-23	14.36	14.70	14.31	14.70	154002
2021-07-26	14.72	15.16	14.68	14.75	160128
2021-07-27	14.62	14.73	14.46	14.71	179880
2021-07-28	14.72	15.30	14.59	15.26	291428
2021-07-29	15.33	15.61	15.12	15.52	231802
2021-07-30	15.52	15.60	15.23	15.40	206808
2021-08-02	15.47	15.73	15.10	15.16	276874
2021-08-03	14.45	14.95	13.50	14.60	312772
2021-08-04	14.41	14.62	14.32	14.39	252935
2021-08-05	14.40	14.74	14.37	14.53	185640
2021-08-06	14.69	14.69	14.50	14.55	128450
2021-08-09	14.50	14.69	14.40	14.56	244316
2021-08-10	14.63	14.80	14.49	14.72	241934
2021-08-11	14.79	14.92	14.56	14.90	152744
2021-08-12	14.92	14.98	14.75	14.88	104692
2021-08-13	14.97	15.32	14.75	14.87	105271
2021-08-16	14.77	14.97	14.65	14.94	175810
2021-08-17	14.82	14.85	14.63	14.75	190035
2021-08-18	14.80	14.86	14.61	14.67	192796
2021-08-19	14.57	14.72	14.28	14.43	191414
2021-08-20	14.36	14.80	14.02	14.77	356337
2021-08-23	14.91	14.91	14.70	14.78	168025
2021-08-24	14.80	15.10	14.80	15.01	143637
2021-08-25	15.05	15.10	14.83	14.84	116222
2021-08-26	14.84	14.85	14.59	14.66	185766
2021-08-27	14.68	15.05	14.68	14.98	283436
2021-08-30	14.98	15.05	14.81	14.86	169662
2021-08-31	14.92	15.16	14.84	15.11	234399
2021-09-01	15.17	15.20	14.87	15.03	139830
2021-09-02	15.15	15.64	14.96	15.59	202758
2021-09-03	15.60	15.65	15.40	15.57	191791
2021-09-07	15.49	15.51	15.21	15.23	155693
2021-09-08	15.17	15.32	14.98	15.17	136110
2021-09-09	15.09	15.26	15.05	15.10	150428
2021-09-10	15.13	15.21	14.93	15.04	150526
2021-09-13	15.23	15.24	14.93	15.00	147094
2021-09-14	15.09	15.29	15.09	15.20	256087
2021-09-15	15.17	15.46	14.93	15.43	264737
2021-09-16	15.40	15.45	15.10	15.12	166194
2021-09-17	15.07	15.21	14.93	15.09	758307
2021-09-20	14.87	15.19	14.69	15.16	233806
2021-09-21	15.20	15.25	14.63	14.74	366109
2021-09-22	14.86	15.11	14.74	14.95	190766
2021-09-23	15.00	15.38	14.95	15.27	188055
2021-09-24	15.20	15.49	15.13	15.40	163561
2021-09-27	15.49	15.96	15.49	15.76	210723
2021-09-28	15.80	15.80	15.28	15.32	252486
2021-09-29	15.42	15.44	15.19	15.29	124009
2021-09-30	15.38	15.38	15.08	15.09	249300
2021-10-01	15.16	15.22	14.92	15.10	593470
2021-10-04	15.12	15.19	14.52	14.61	408299
2021-10-05	14.60	14.72	14.39	14.61	313009
2021-10-06	14.50	14.62	14.26	14.60	162434
2021-10-07	14.68	14.92	14.61	14.76	243675
2021-10-08	14.72	14.87	14.57	14.61	76771
2021-10-11	14.57	14.63	14.31	14.35	89375
2021-10-12	14.35	14.45	14.27	14.40	97443
2021-10-13	14.48	14.56	14.29	14.42	100281
2021-10-14	14.64	14.64	14.43	14.48	160898
2021-10-15	14.75	14.75	14.45	14.50	259670
2021-10-18	14.52	14.56	14.45	14.46	105664
2021-10-19	14.57	14.65	14.29	14.46	161694
2021-10-20	14.48	14.76	14.33	14.64	156032
2021-10-21	14.59	14.81	14.57	14.78	154023
2021-10-22	14.81	15.01	14.80	14.87	102859
2021-10-25	14.85	15.01	14.58	14.98	139237
2021-10-26	14.96	15.06	14.75	14.91	165435
2021-10-27	14.91	15.06	14.52	14.56	145907
2021-10-28	14.60	15.00	14.52	14.97	144780
2021-10-29	15.00	15.26	14.93	15.22	144321
2021-11-01	15.41	15.59	15.02	15.40	261237
2021-11-02	15.40	15.49	14.66	14.82	287437
2021-11-03	14.90	15.14	14.75	14.98	179030
2021-11-04	14.98	15.15	14.67	14.77	138563
2021-11-05	14.87	15.38	14.84	15.22	187090
2021-11-08	15.46	15.62	15.25	15.39	258424
2021-11-09	15.31	15.46	15.10	15.18	133303
2021-11-10	15.12	15.30	15.12	15.27	97845
2021-11-11	15.32	15.76	15.18	15.71	178374
2021-11-12	15.60	15.88	15.59	15.70	157827
2021-11-15	15.77	15.96	15.69	15.95	198308
2021-11-16	15.95	16.13	15.80	16.01	243182
2021-11-17	16.01	16.05	15.84	15.98	132242
2021-11-18	15.96	16.00	15.56	15.88	200551
2021-11-19	15.59	15.90	15.59	15.87	112408
2021-11-22	15.99	16.14	15.71	15.82	193724
2021-11-23	15.80	16.25	15.80	16.16	297756
2021-11-24	16.07	16.16	15.77	15.84	207462
2021-11-26	15.50	15.64	15.12	15.31	241716
2021-11-29	15.43	15.48	15.13	15.17	161628
2021-11-30	15.08	15.18	14.67	14.78	319786
2021-12-01	15.01	15.09	14.72	14.74	176210
2021-12-02	14.74	15.08	14.72	14.95	135062
2021-12-03	15.00	15.06	14.73	15.01	365632
2021-12-06	15.17	15.70	15.10	15.54	263015
2021-12-07	15.63	15.83	15.41	15.44	149153
2021-12-08	15.45	15.66	15.39	15.66	90140
2021-12-09	15.53	15.56	15.36	15.43	126694
2021-12-10	15.53	15.68	15.43	15.61	111014
2021-12-13	15.62	15.74	15.46	15.52	168698
2021-12-14	15.53	15.60	15.16	15.30	214933
2021-12-15	15.35	15.54	15.09	15.51	195755
2021-12-16	15.22	15.60	15.22	15.43	210603
2021-12-17	15.47	15.65	15.19	15.49	670186
2021-12-20	15.32	15.34	15.03	15.30	308605
2021-12-21	15.35	15.58	15.32	15.49	108426
2021-12-22	15.53	15.77	15.45	15.75	138494
2021-12-23	15.77	15.90	15.71	15.84	89655
2021-12-27	15.91	15.91	15.63	15.75	102334
2021-12-28	15.71	15.75	15.50	15.64	103939
2021-12-29	15.62	15.74	15.58	15.66	79940
2021-12-30	15.72	16.01	15.72	15.75	130952
2021-12-31	15.70	15.86	15.59	15.72	92060
2022-01-03	15.74	16.08	15.68	16.07	338805
2022-01-04	16.07	16.27	15.94	15.96	173914
2022-01-05	16.00	16.01	15.59	15.66	131472
2022-01-06	15.63	15.78	15.60	15.69	137135
2022-01-07	15.63	15.64	15.41	15.43	121290
2022-01-10	15.35	15.35	15.14	15.30	102628
2022-01-11	15.28	15.30	15.02	15.22	99833
2022-01-12	15.23	15.32	14.94	15.02	136052
2022-01-13	15.06	15.25	14.94	15.02	89659
2022-01-14	14.99	15.03	14.83	14.99	91067
2022-01-18	14.92	15.06	14.67	14.78	215202
2022-01-19	14.76	14.76	13.96	14.02	229502
2022-01-20	14.13	14.29	13.51	13.56	206158
2022-01-21	13.41	13.84	13.29	13.51	349188
2022-01-24	13.42	13.80	13.36	13.78	409192
2022-01-25	13.60	13.89	13.24	13.74	288568
2022-01-26	13.85	13.93	13.41	13.62	325452
2022-01-27	13.67	13.77	13.28	13.40	290435
2022-01-28	13.51	13.63	13.26	13.62	221590
2022-01-31	13.52	13.71	13.52	13.69	312617
2022-02-01	13.75	13.77	13.31	13.69	183252
2022-02-02	13.68	13.75	13.50	13.55	190888
2022-02-03	13.47	13.73	13.47	13.58	189131
2022-02-04	13.54	13.66	13.31	13.55	161819
2022-02-07	13.50	13.76	13.50	13.68	151760
2022-02-08	13.86	13.95	13.62	13.89	262572
2022-02-09	14.02	14.04	13.73	13.83	250356
2022-02-10	13.56	13.96	13.42	13.57	385025
2022-02-11	13.61	13.76	13.44	13.67	195131
2022-02-14	13.81	13.95	13.59	13.73	192426
2022-02-15	13.92	14.12	13.81	14.00	208606
2022-02-16	14.20	15.40	14.01	14.61	313351
2022-02-17	14.56	14.93	14.52	14.90	317725
2022-02-18	14.79	14.83	14.43	14.44	322964
2022-02-22	14.17	14.31	13.90	13.96	268632
2022-02-23	14.12	14.14	13.66	13.72	196784
2022-02-24	13.60	13.97	13.41	13.94	212384
2022-02-25	14.01	14.14	13.83	14.13	138205
2022-02-28	14.00	14.14	13.97	14.11	231113
2022-03-01	14.14	14.16	13.84	13.95	310450
2022-03-02	14.03	14.57	14.03	14.50	184625
2022-03-03	14.60	14.82	14.56	14.65	230886
2022-03-04	14.52	14.67	14.40	14.67	116699
2022-03-07	14.67	14.94	14.62	14.78	208117
2022-03-08	14.89	15.33	14.73	14.76	232810
2022-03-09	14.89	14.96	14.64	14.81	363036
2022-03-10	14.72	15.01	14.56	14.98	152104
2022-03-11	14.92	15.15	14.78	14.98	187179
2022-03-14	15.00	15.00	14.57	14.66	125378
2022-03-15	14.69	14.90	14.48	14.84	172400
2022-03-16	14.87	15.00	14.62	14.87	165246
2022-03-17	14.82	15.03	14.76	14.87	277920
2022-03-18	14.90	14.96	14.55	14.72	540464
2022-03-21	14.82	14.95	14.50	14.54	238966
2022-03-22	14.65	14.84	14.64	14.74	147644
2022-03-23	14.62	14.70	14.28	14.29	136562
2022-03-24	14.28	14.39	14.18	14.36	119873
2022-03-25	14.39	14.48	14.25	14.43	126621
2022-03-28	14.40	14.40	14.12	14.22	174489
2022-03-29	14.27	14.59	14.26	14.49	266866
2022-03-30	14.52	14.57	14.14	14.17	253349
2022-03-31	14.12	14.25	13.99	14.03	225822
2022-04-01	14.11	14.38	14.05	14.35	154803
2022-04-04	14.33	14.33	14.01	14.29	148490
2022-04-05	14.31	14.47	14.14	14.15	157952
2022-04-06	14.12	14.24	13.95	14.18	198739
2022-04-07	14.16	14.40	14.02	14.33	153194
2022-04-08	14.32	14.32	14.04	14.07	102757
2022-04-11	14.01	14.11	13.94	14.04	97882
2022-04-12	14.11	14.38	14.11	14.23	114742
2022-04-13	14.11	14.20	14.02	14.04	264949
2022-04-14	14.10	14.27	13.82	13.87	472904
2022-04-18	13.85	14.19	13.85	14.09	141955
2022-04-19	14.11	14.31	14.04	14.25	135397
2022-04-20	14.35	14.49	14.27	14.37	168385
2022-04-21	14.42	14.56	14.18	14.27	145227
2022-04-22	14.16	14.20	13.89	14.02	156976
2022-04-25	13.95	14.09	13.61	14.06	242303
2022-04-26	13.95	14.05	13.74	13.75	132104
2022-04-27	13.75	13.99	13.68	13.75	134012
2022-04-28	13.89	14.00	13.57	13.88	185919
2022-04-29	13.90	14.18	13.75	13.81	201720
2022-05-02	13.87	13.93	13.60	13.79	226790
2022-05-03	14.33	14.64	13.81	14.39	322354
2022-05-04	14.42	14.87	14.39	14.83	442364
2022-05-05	14.73	14.85	14.34	14.47	260979
2022-05-06	14.51	14.55	13.91	14.11	212019
2022-05-09	14.07	14.30	13.92	14.10	195305
2022-05-10	14.24	14.28	13.73	13.83	193371
2022-05-11	13.88	14.15	13.81	14.02	192834
2022-05-12	13.96	14.15	13.96	14.10	238086
2022-05-13	14.15	14.27	14.05	14.08	168867
2022-05-16	13.99	14.18	13.92	14.07	139339
2022-05-17	14.25	14.35	14.16	14.27	194796
2022-05-18	14.40	15.10	14.29	14.34	438473
2022-05-19	14.27	14.58	14.19	14.45	280224
2022-05-20	14.56	14.69	14.24	14.38	180742
2022-05-23	14.42	14.57	14.26	14.47	171764
2022-05-24	14.49	14.66	14.26	14.62	167962
2022-05-25	14.55	14.82	14.45	14.72	228492
2022-05-26	14.83	14.87	14.57	14.75	152477
2022-05-27	14.85	14.92	14.72	14.84	201793
2022-05-31	14.72	14.89	14.60	14.70	335974
2022-06-01	14.69	14.83	14.52	14.71	222149
2022-06-02	14.70	14.90	14.67	14.80	290997
2022-06-03	14.72	14.88	14.63	14.81	350835
2022-06-06	14.95	15.40	14.83	15.37	347127
2022-06-07	15.33	15.38	15.15	15.27	168548
2022-06-08	15.32	15.32	15.03	15.11	166494
2022-06-09	15.08	15.33	15.03	15.20	153090
2022-06-10	15.17	15.19	14.77	14.89	173426
2022-06-13	14.75	14.88	14.35	14.45	300636
2022-06-14	14.75	15.11	14.32	14.43	262500
2022-06-15	14.50	14.78	14.45	14.59	342537
2022-06-16	14.57	14.67	13.27	13.38	397848
2022-06-17	13.41	13.57	13.28	13.37	389743
2022-06-21	13.42	13.44	13.03	13.23	217019
2022-06-22	13.22	13.31	12.87	13.22	187070
2022-06-23	13.23	13.26	12.88	13.14	181991
2022-06-24	13.09	13.34	13.08	13.26	580760
2022-06-27	13.37	13.81	13.25	13.67	222570
2022-06-28	13.74	13.87	13.32	13.34	204392
2022-06-29	13.35	13.35	13.01	13.15	133341
2022-06-30	13.02	13.12	12.93	13.11	155736
2022-07-01	13.05	13.17	12.70	12.94	253759
2022-07-05	12.78	12.86	12.19	12.42	208296
2022-07-06	12.34	12.45	12.03	12.39	171206
2022-07-07	12.44	12.61	12.34	12.37	167444
2022-07-08	12.46	12.46	12.17	12.27	134391
2022-07-11	12.18	12.21	12.00	12.05	122853
2022-07-12	12.01	12.24	11.88	11.90	197472
2022-07-13	12.00	12.00	11.62	11.73	169224
2022-07-14	11.58	11.71	11.50	11.70	110153
2022-07-15	11.89	11.96	11.65	11.80	296419
2022-07-18	11.91	12.07	11.63	11.65	156737
2022-07-19	11.79	12.27	11.75	12.19	211737
2022-07-20	12.15	12.24	12.03	12.16	241382
2022-07-21	12.06	12.27	11.93	12.27	168424
2022-07-22	12.32	12.37	12.02	12.11	111546
2022-07-25	12.19	12.40	12.02	12.12	189979
2022-07-26	12.16	12.41	12.10	12.37	176019
2022-07-27	12.37	12.73	12.37	12.67	159992
2022-07-28	12.75	12.96	12.75	12.83	178408
2022-07-29	12.78	13.03	12.77	12.93	172611
2022-08-01	12.81	13.03	12.81	12.99	245438
2022-08-02	12.03	12.29	9.96	9.99	1701939
2022-08-03	10.08	10.10	9.51	9.81	1632170
2022-08-04	9.81	9.88	9.57	9.67	512319
2022-08-05	9.72	9.86	9.39	9.82	418276
2022-08-08	9.91	10.13	9.86	10.00	590906
2022-08-09	10.04	10.04	9.65	9.69	445786
2022-08-10	9.79	9.95	9.58	9.70	379655
2022-08-11	9.65	10.16	9.65	10.15	588546
2022-08-12	10.13	10.47	10.13	10.43	429375
2022-08-15	10.43	10.61	10.26	10.53	355208
2022-08-16	10.47	10.65	10.43	10.56	518305
2022-08-17	10.47	10.55	10.25	10.28	401421
2022-08-18	10.34	10.40	10.19	10.32	510957
2022-08-19	10.24	10.30	10.11	10.22	288466
2022-08-22	10.08	10.19	9.99	10.04	237321
2022-08-23	10.07	10.11	10.02	10.08	278343
2022-08-24	10.10	10.32	10.01	10.30	267057
2022-08-25	10.29	10.58	10.22	10.30	633318
2022-08-26	10.26	10.26	9.90	9.99	434806
2022-08-29	9.91	10.00	9.85	9.93	186634
2022-08-30	9.99	9.99	9.64	9.75	248155
2022-08-31	9.80	9.80	9.52	9.57	298264
2022-09-01	9.50	9.67	9.44	9.54	282484
2022-09-02	9.56	9.77	9.39	9.43	247510
2022-09-06	9.45	9.53	9.30	9.40	303574
2022-09-07	9.40	9.69	9.37	9.65	184938
2022-09-08	9.55	9.70	9.48	9.68	176124
2022-09-09	9.69	9.82	9.68	9.79	186941
2022-09-12	9.87	9.90	9.77	9.83	234510
2022-09-13	9.72	9.73	9.63	9.69	200698
2022-09-14	9.70	9.76	9.61	9.72	211211
2022-09-15	9.71	9.90	9.70	9.81	159299
2022-09-16	9.74	9.84	9.59	9.80	704932
2022-09-19	9.76	9.80	9.69	9.75	284259
2022-09-20	9.67	9.67	9.20	9.32	277243
2022-09-21	9.32	9.36	8.90	8.93	357196
2022-09-22	8.97	9.01	8.56	8.56	392488
2022-09-23	8.50	8.50	7.98	8.22	447975
2022-09-26	8.20	8.40	8.12	8.31	252924
2022-09-27	8.32	8.42	8.00	8.06	479193
2022-09-28	8.07	8.21	8.06	8.16	302373
2022-09-29	8.04	8.04	7.61	7.90	570251
2022-09-30	7.95	8.05	7.57	7.58	328736
2022-10-03	7.58	7.95	7.52	7.90	422071
2022-10-04	8.11	8.25	8.00	8.09	328226
2022-10-05	7.95	7.96	7.70	7.80	286170
2022-10-06	7.72	7.83	7.69	7.73	279700
2022-10-07	7.73	7.73	7.43	7.52	286813
2022-10-10	7.59	7.61	7.36	7.37	229464
2022-10-11	7.32	7.36	7.20	7.21	306561
2022-10-12	7.21	7.34	7.08	7.27	498018
2022-10-13	7.19	7.61	7.03	7.57	387357
2022-10-14	7.57	7.59	7.30	7.41	290534
2022-10-17	7.57	7.72	7.45	7.50	287985
2022-10-18	7.59	7.78	7.36	7.44	260763
2022-10-19	7.35	7.56	7.35	7.48	214962
2022-10-20	7.45	7.59	7.32	7.35	192947
2022-10-21	7.36	7.48	7.28	7.43	306553
2022-10-24	7.49	7.52	7.38	7.42	212213
2022-10-25	7.46	7.67	7.39	7.60	343687
2022-10-26	7.81	8.12	7.61	7.69	368800
2022-10-27	7.76	8.03	7.57	7.61	227875
2022-10-28	7.63	7.80	7.63	7.71	231597
2022-10-31	7.66	7.69	7.32	7.56	534848
2022-11-01	7.28	7.88	7.07	7.80	973399
2022-11-02	7.72	7.72	7.05	7.10	544385
2022-11-03	7.01	7.14	6.97	7.01	513080
2022-11-04	7.04	7.11	6.62	6.79	368029
2022-11-07	6.82	6.88	6.68	6.83	357162
2022-11-08	6.84	6.98	6.53	6.75	680682
2022-11-09	6.70	6.72	6.41	6.47	492573
2022-11-10	6.73	6.95	6.49	6.88	860609
2022-11-11	6.91	7.30	6.91	7.27	388104
2022-11-14	7.22	7.40	7.16	7.27	299731
2022-11-15	7.52	7.52	7.10	7.23	358434
2022-11-16	7.17	7.19	6.97	7.05	375658
2022-11-17	6.96	7.05	6.89	6.95	186614
2022-11-18	7.05	7.06	6.78	6.85	644950
2022-11-21	6.83	7.00	6.75	6.92	281779
2022-11-22	6.94	7.02	6.83	7.00	386945
2022-11-23	7.00	7.15	6.82	6.95	864928
2022-11-25	6.96	7.17	6.89	7.17	160871
2022-11-28	7.10	7.18	6.90	6.93	296797
2022-11-29	6.90	6.92	6.77	6.86	222713
2022-11-30	6.85	7.33	6.79	7.32	639408
2022-12-01	7.31	7.42	7.13	7.16	392575
2022-12-02	7.06	7.23	6.90	7.23	342618
2022-12-05	7.16	7.22	7.08	7.17	272622
2022-12-06	7.17	7.22	7.02	7.04	410351
2022-12-07	7.02	7.03	6.72	6.90	302648
2022-12-08	6.92	7.12	6.86	7.11	369513
2022-12-09	7.06	7.15	6.68	6.68	265556
2022-12-12	6.68	6.76	6.55	6.70	456468
2022-12-13	6.96	7.33	6.88	6.90	562316
2022-12-14	6.96	7.00	6.75	6.79	343036
2022-12-15	6.72	6.96	6.59	6.69	399174
2022-12-16	6.60	6.86	6.57	6.65	1297230
2022-12-19	6.64	6.64	6.40	6.49	643421
2022-12-20	6.46	6.54	6.36	6.44	886503
2022-12-21	6.61	6.67	6.06	6.14	1538125
2022-12-22	6.08	6.19	5.52	5.72	1494245
2022-12-23	5.71	5.89	5.62	5.74	534734
2022-12-27	5.74	5.84	5.58	5.75	453943
2022-12-28	5.74	5.86	5.65	5.67	505195
2022-12-29	5.70	5.98	5.63	5.92	524782
2022-12-30	5.90	6.03	5.83	5.95	365256
2023-01-03	6.01	6.11	5.42	5.76	828540
2023-01-04	5.83	5.93	5.72	5.80	468507
2023-01-05	5.79	5.89	5.68	5.84	372744
2023-01-06	5.89	5.89	5.71	5.89	445226
2023-01-09	5.95	6.16	5.91	5.99	427245
2023-01-10	5.98	6.16	5.94	6.13	390813
2023-01-11	6.19	6.38	6.08	6.27	721990
2023-01-12	6.31	6.31	6.03	6.27	547563
2023-01-13	6.28	6.40	6.16	6.40	430288
2023-01-17	6.41	6.44	6.31	6.42	322352
2023-01-18	6.46	6.57	6.33	6.37	244705
2023-01-19	6.32	6.62	6.25	6.57	646770
2023-01-20	6.58	6.91	6.37	6.70	2465813
2023-01-23	6.80	6.96	6.71	6.90	532839
2023-01-24	6.90	6.90	6.59	6.78	339991
2023-01-25	6.70	6.88	6.62	6.77	510811
2023-01-26	6.84	6.91	6.53	6.66	333459
2023-01-27	6.64	6.85	6.64	6.79	290209
2023-01-30	6.80	6.97	6.75	6.88	843877
2023-01-31	6.88	6.90	6.68	6.88	762200
2023-02-01	6.85	7.05	6.75	6.86	426439
2023-02-02	6.85	7.08	6.85	7.00	991694
2023-02-03	6.98	7.10	6.87	6.90	600370
2023-02-06	6.82	6.90	6.73	6.84	489589
2023-02-07	6.79	6.94	6.62	6.92	779444
2023-02-08	6.91	6.93	6.70	6.76	349531
2023-02-09	6.77	6.85	6.55	6.57	502585
2023-02-10	6.59	6.59	6.44	6.50	909732
2023-02-13	6.52	6.56	6.35	6.51	773169
2023-02-14	6.44	6.76	6.43	6.73	909227
2023-02-15	5.62	6.31	5.21	6.16	2994807
2023-02-16	6.16	6.42	6.02	6.12	1004581
2023-02-17	6.12	6.36	6.05	6.33	801101
2023-02-21	6.26	6.27	5.87	5.94	837363
2023-02-22	5.94	6.02	5.87	5.88	660564
2023-02-23	5.92	6.08	5.81	5.92	583905
2023-02-24	5.82	5.90	5.78	5.80	549070
2023-02-27	5.84	6.00	5.80	5.83	483382
2023-02-28	5.80	5.89	5.72	5.74	921961
2023-03-01	5.75	5.77	5.55	5.55	1019342
2023-03-02	5.51	5.61	5.51	5.56	369519
2023-03-03	5.57	5.82	5.50	5.80	496169
2023-03-06	5.89	5.92	5.74	5.78	627444
2023-03-07	5.79	5.85	5.61	5.62	463179
2023-03-08	5.64	5.71	5.56	5.69	397890
2023-03-09	5.69	5.75	5.59	5.68	605573
2023-03-10	5.65	5.70	5.49	5.54	585506
2023-03-13	5.46	5.57	5.28	5.32	903439
2023-03-14	5.48	5.55	5.25	5.29	611574
2023-03-15	5.19	5.23	5.01	5.14	660175
2023-03-16	5.04	5.15	4.98	5.01	831452
2023-03-17	4.97	5.00	4.82	4.82	1780321
2023-03-20	4.85	5.02	4.82	4.91	1000747
2023-03-21	5.05	5.25	5.01	5.12	663296
2023-03-22	5.11	5.12	4.87	4.88	476570
2023-03-23	4.88	4.92	4.75	4.80	1032795
2023-03-24	4.86	5.06	4.76	5.06	603087
2023-03-27	5.10	5.23	5.04	5.19	600802
2023-03-28	5.17	5.24	5.12	5.17	415156
2023-03-29	5.22	5.40	5.19	5.32	634666
2023-03-30	5.36	5.48	5.27	5.29	490439
2023-03-31	5.35	5.43	5.34	5.43	499334
2023-04-03	5.41	5.52	5.31	5.44	510837
2023-04-04	5.46	5.46	5.27	5.30	581680
2023-04-05	5.26	5.29	5.20	5.27	303493
2023-04-06	5.27	5.36	5.23	5.35	315975
2023-04-10	5.35	5.44	5.23	5.42	361408
2023-04-11	5.46	5.70	5.45	5.64	434816
2023-04-12	5.70	5.71	5.54	5.56	346992
2023-04-13	5.56	5.64	5.52	5.63	357784
2023-04-14	5.65	5.72	5.59	5.69	337016
2023-04-17	5.69	5.89	5.65	5.88	234795
2023-04-18	5.90	5.90	5.42	5.48	316640
2023-04-19	5.42	5.44	5.35	5.41	379975
2023-04-20	5.36	5.36	5.29	5.32	451222
2023-04-21	5.30	5.44	5.30	5.34	358072
2023-04-24	5.32	5.55	5.30	5.51	404007
2023-04-25	5.46	5.47	5.34	5.41	304366
2023-04-26	5.36	5.44	5.26	5.30	339779
2023-04-27	5.30	5.44	5.28	5.44	426438
2023-04-28	5.45	5.84	5.45	5.73	434334
2023-05-01	5.76	5.89	5.75	5.83	380742
2023-05-02	6.00	6.05	5.51	5.79	432121
2023-05-03	5.81	6.03	5.75	5.89	531392
2023-05-04	5.83	5.89	5.41	5.55	476392
2023-05-05	5.65	5.80	5.65	5.75	357869
2023-05-08	5.80	5.87	5.76	5.85	314697
2023-05-09	5.82	5.99	5.77	5.94	262861
2023-05-10	6.03	6.09	5.95	6.05	433277
2023-05-11	6.04	6.21	5.94	6.17	405044
2023-05-12	6.23	6.25	6.00	6.02	408116
2023-05-15	6.32	7.01	6.27	6.36	752297
2023-05-16	6.37	6.77	6.30	6.30	455068
2023-05-17	6.33	6.78	6.33	6.74	378689
2023-05-18	6.72	6.87	6.62	6.85	393694
2023-05-19	6.97	6.97	6.73	6.85	390747
2023-05-22	6.94	7.33	6.94	7.28	572950
2023-05-23	7.23	7.43	7.13	7.20	531479
2023-05-24	7.14	7.15	6.80	6.81	354661
2023-05-25	6.76	6.79	6.51	6.61	355772
2023-05-26	6.60	6.68	6.49	6.60	390752
2023-05-30	6.65	6.77	6.37	6.40	492609
2023-05-31	6.40	6.56	6.28	6.34	714203
2023-06-01	6.37	6.97	6.34	6.94	551001
2023-06-02	7.08	7.39	7.00	7.30	659103
2023-06-05	7.29	7.36	7.03	7.17	340382
2023-06-06	7.14	7.32	7.09	7.25	387867
2023-06-07	7.33	7.52	7.32	7.41	360619
2023-06-08	7.43	7.45	7.14	7.21	366889
2023-06-09	7.20	7.27	7.01	7.18	309704
2023-06-12	7.21	7.46	7.11	7.42	270563
2023-06-13	7.46	7.60	7.39	7.42	308518
2023-06-14	7.37	7.70	7.29	7.57	664900
2023-06-15	7.53	7.53	7.30	7.48	389910
2023-06-16	7.53	7.53	7.31	7.48	978646
2023-06-20	7.48	7.74	7.42	7.72	330550
2023-06-21	7.70	7.96	7.61	7.88	530495
2023-06-22	7.87	7.91	7.71	7.76	363532
2023-06-23	7.62	7.84	7.49	7.59	1104017
2023-06-26	7.57	7.92	7.52	7.87	391814
2023-06-27	7.87	8.10	7.74	8.06	366585
2023-06-28	8.09	8.09	8.00	8.07	370396
2023-06-29	8.10	8.19	8.05	8.15	418195
2023-06-30	8.23	8.26	8.11	8.16	370659
2023-07-03	8.10	8.27	8.10	8.24	210148
2023-07-05	8.25	8.25	8.03	8.15	406669
2023-07-06	8.13	8.21	7.97	8.10	389838
2023-07-07	8.10	8.27	8.10	8.22	432701
2023-07-10	8.19	8.30	8.14	8.18	298928
2023-07-11	8.17	8.25	8.13	8.20	357794
2023-07-12	8.49	8.49	8.11	8.16	463312
2023-07-13	8.18	8.25	8.12	8.21	402714
2023-07-14	8.19	8.24	7.91	7.96	549615
2023-07-17	7.95	7.95	7.66	7.88	519060
2023-07-18	7.90	8.01	7.79	7.90	419163
2023-07-19	7.91	8.11	7.84	8.06	448418
2023-07-20	8.09	8.26	7.99	8.04	522228
2023-07-21	8.10	8.13	7.71	7.72	327765
2023-07-24	7.75	8.00	7.65	7.97	528657
2023-07-25	7.94	8.06	7.90	8.00	366688
2023-07-26	7.99	8.25	7.96	8.25	699586
2023-07-27	8.31	8.37	8.10	8.16	635600
2023-07-28	8.22	8.37	8.15	8.16	436508
2023-07-31	8.16	8.46	8.16	8.40	979164
2023-08-01	9.01	9.50	8.68	9.45	1297666
2023-08-02	9.44	9.67	8.93	9.04	741129
2023-08-03	9.02	9.02	8.64	8.73	598563
2023-08-04	8.72	8.93	8.68	8.69	444943
2023-08-07	8.67	8.76	8.27	8.51	419529
2023-08-08	8.44	8.57	8.34	8.53	364366
2023-08-09	8.53	8.65	8.44	8.56	272511
2023-08-10	8.58	8.74	8.36	8.39	386531
2023-08-11	8.36	8.81	8.36	8.79	465270
2023-08-14	8.76	8.93	8.68	8.82	278975
2023-08-15	8.73	8.93	8.69	8.90	286163
2023-08-16	8.90	8.99	8.75	8.75	254203
2023-08-17	8.76	8.81	8.57	8.58	264516
2023-08-18	8.49	8.70	8.42	8.66	220509
2023-08-21	8.71	8.77	8.58	8.62	197263
2023-08-22	8.65	8.83	8.64	8.76	218548
2023-08-23	8.80	8.96	8.69	8.89	341877
2023-08-24	8.85	8.92	8.73	8.75	248157
2023-08-25	8.77	8.84	8.47	8.62	203644
2023-08-28	8.68	8.89	8.62	8.82	253227
2023-08-29	8.82	8.88	8.70	8.74	235521
2023-08-30	8.73	9.06	8.70	8.87	344502
2023-08-31	8.87	8.91	8.73	8.83	390757
2023-09-01	8.85	8.99	8.77	8.79	234301
2023-09-05	8.78	8.91	8.45	8.47	237072
2023-09-06	8.47	8.49	8.16	8.19	216161
2023-09-07	8.18	8.18	7.98	8.09	359936
2023-09-08	8.05	8.07	7.85	7.86	328291
2023-09-11	7.72	7.72	7.72	7.72	29969
2023-09-12	7.76	7.82	7.70	7.76	238113
2023-09-13	7.75	7.76	7.60	7.63	240261
2023-09-14	7.63	7.86	7.63	7.70	275168
2023-09-15	7.70	7.71	7.53	7.58	622371
2023-09-18	7.61	7.67	7.55	7.57	148150
2023-09-19	7.57	7.82	7.57	7.80	323121
2023-09-20	7.84	8.44	7.84	8.26	452532
2023-09-21	8.19	8.24	7.91	8.00	343948
2023-09-22	7.99	8.05	7.92	7.93	129551
2023-09-25	7.85	7.94	7.74	7.81	294615
2023-09-26	7.75	8.01	7.68	7.89	510425
2023-09-27	7.95	8.18	7.88	8.01	339280
2023-09-28	8.00	8.16	7.85	7.86	257630
2023-09-29	7.90	8.01	7.89	7.97	284505
2023-10-02	7.92	7.92	7.55	7.60	411740
2023-10-03	7.56	7.71	7.47	7.52	380092
2023-10-04	7.50	7.57	7.39	7.46	209000
2023-10-05	7.41	7.71	7.40	7.69	296785
2023-10-06	7.62	7.95	7.59	7.82	346732
2023-10-09	7.78	7.98	7.71	7.90	204460
2023-10-10	7.97	8.18	7.92	8.08	304202
2023-10-11	8.10	8.19	8.08	8.13	206597
2023-10-12	8.16	8.17	8.00	8.10	395302
2023-10-13	8.09	8.23	7.95	8.05	484974
2023-10-16	8.12	8.16	7.95	8.11	232110
2023-10-17	8.06	8.28	8.06	8.16	343335
2023-10-18	8.10	8.11	7.93	7.95	337047
2023-10-19	7.93	8.09	7.85	7.91	301927
2023-10-20	7.94	7.94	7.72	7.82	388378
2023-10-23	7.80	8.00	7.73	7.79	276248
2023-10-24	7.87	7.87	7.70	7.72	324622
2023-10-25	7.71	7.71	7.44	7.50	281593
2023-10-26	7.55	7.69	7.50	7.63	233085
2023-10-27	7.60	7.70	7.50	7.52	382915
2023-10-30	7.63	7.71	7.44	7.54	207119
2023-10-31	7.54	7.63	7.41	7.60	307617
2023-11-01	7.59	7.59	7.30	7.40	314965
2023-11-02	7.47	7.77	7.45	7.68	497328
2023-11-03	7.82	7.93	7.53	7.55	517188
2023-11-06	7.60	7.60	7.42	7.50	296338
2023-11-07	7.22	7.59	6.36	6.48	1121329
2023-11-08	6.50	6.61	6.12	6.25	648616
2023-11-09	6.35	6.53	6.28	6.40	710908
2023-11-10	6.42	6.50	6.28	6.34	618717
2023-11-13	6.31	6.49	6.12	6.25	521467
2023-11-14	6.49	6.64	6.42	6.57	596931
2023-11-15	6.57	6.76	6.47	6.50	452128
2023-11-16	6.46	6.54	6.34	6.48	364175
2023-11-17	6.58	6.60	6.45	6.54	409138
2023-11-20	6.54	6.62	6.40	6.58	243563
2023-11-21	6.53	6.84	6.43	6.47	301706
2023-11-22	6.48	6.64	6.44	6.57	325775
2023-11-24	6.59	6.92	6.56	6.89	205883
2023-11-27	6.85	6.87	6.73	6.78	404862
2023-11-28	6.78	6.89	6.71	6.72	348503
2023-11-29	6.79	6.96	6.77	6.85	377906
2023-11-30	6.87	6.91	6.60	6.72	570678
2023-12-01	6.73	6.93	6.65	6.92	353953
2023-12-04	6.96	7.26	6.87	7.16	310199
2023-12-05	7.17	7.19	6.86	6.87	298662
2023-12-06	6.90	7.01	6.78	6.81	335358
2023-12-07	6.83	7.24	6.81	6.99	378354
2023-12-08	6.96	7.08	6.95	7.02	167336
2023-12-11	7.04	7.11	6.94	6.99	328771
2023-12-12	6.97	6.99	6.85	6.96	245505
2023-12-13	6.94	7.34	6.93	7.32	426014
2023-12-14	7.43	7.62	7.34	7.44	384560
2023-12-15	7.59	7.59	7.38	7.38	913235
2023-12-18	7.39	7.39	7.24	7.27	315449
2023-12-19	7.31	7.51	7.31	7.45	319982
2023-12-20	7.47	7.59	7.35	7.36	333817
2023-12-21	7.39	7.53	7.37	7.48	274833
2023-12-22	7.61	7.67	7.50	7.63	260000
2023-12-26	7.62	7.78	7.56	7.73	233706
2023-12-27	7.73	7.74	7.62	7.67	200332
2023-12-28	7.77	7.88	7.63	7.70	295204
2023-12-29	7.71	7.74	7.55	7.68	276299
2024-01-02	7.66	7.77	7.57	7.62	250687
2024-01-03	7.54	8.03	7.46	7.90	641872
2024-01-04	7.92	8.06	7.87	7.90	295074
2024-01-05	7.78	8.02	7.37	7.77	504846
2024-01-08	7.75	7.82	7.62	7.81	221937
2024-01-09	7.71	7.71	7.54	7.58	245599
2024-01-10	7.54	7.57	7.47	7.55	362370
2024-01-11	7.52	7.52	7.40	7.45	244693
2024-01-12	7.57	7.60	7.45	7.48	229167
2024-01-16	7.47	7.49	7.36	7.46	265255
2024-01-17	7.35	7.39	7.22	7.26	275155
2024-01-18	7.27	7.27	7.10	7.12	293024
2024-01-19	7.17	7.27	7.01	7.26	282644
2024-01-22	7.33	7.55	7.33	7.53	216548
2024-01-23	7.57	7.67	7.41	7.49	337383
2024-01-24	7.59	7.70	7.52	7.61	259703
2024-01-25	7.74	7.94	7.69	7.89	299405
2024-01-26	7.96	7.96	7.75	7.78	195924
2024-01-29	7.74	7.89	7.69	7.87	340657
2024-01-30	7.88	8.05	7.82	8.03	235868
2024-01-31	8.03	8.06	7.64	7.64	322305
2024-02-01	7.65	7.88	7.65	7.82	312760
2024-02-02	7.71	7.79	7.57	7.68	234424
2024-02-05	7.64	7.75	7.44	7.67	268499
2024-02-06	7.64	7.82	7.64	7.82	221847
2024-02-07	7.82	7.87	7.61	7.67	271246
2024-02-08	7.70	7.95	7.66	7.95	205784
2024-02-09	7.95	8.09	7.89	8.07	318440
2024-02-12	8.10	8.72	8.08	8.65	509018
2024-02-13	8.41	8.48	7.96	8.08	574526
2024-02-14	9.09	9.63	8.92	9.52	1467373
2024-02-15	9.71	9.78	9.34	9.55	1212314
2024-02-16	9.47	9.56	9.24	9.24	501512
2024-02-20	9.10	9.14	8.53	8.54	588440
2024-02-21	8.51	8.66	8.36	8.56	412356
2024-02-22	8.54	8.77	8.52	8.56	436049
2024-02-23	8.56	8.74	8.41	8.46	345110
2024-02-26	8.41	8.56	8.34	8.52	411097
2024-02-27	8.62	8.76	8.50	8.52	293973
2024-02-28	8.47	8.84	8.45	8.60	467391
2024-02-29	8.77	8.99	8.64	8.94	400198
2024-03-01	8.85	9.19	8.67	9.15	592165
2024-03-04	9.17	9.22	8.96	9.00	348905
2024-03-05	8.88	8.95	8.65	8.70	353410
2024-03-06	8.77	9.29	8.68	9.01	567478
2024-03-07	9.05	9.06	8.76	8.84	294333
2024-03-08	8.93	8.96	8.67	8.83	374359
2024-03-11	8.79	8.79	8.49	8.50	257010
2024-03-12	8.47	8.55	8.32	8.51	306807
2024-03-13	8.49	8.78	8.46	8.67	310980
2024-03-14	8.60	8.68	8.33	8.63	456759
2024-03-15	8.52	8.67	8.40	8.62	1447257
2024-03-18	8.63	8.81	8.45	8.46	352709
2024-03-19	8.45	8.67	8.42	8.64	280711
2024-03-20	8.61	8.74	8.41	8.69	341073
2024-03-21	8.65	8.80	8.53	8.54	292074
2024-03-22	8.60	8.63	8.31	8.47	410155
2024-03-25	8.55	8.71	8.45	8.47	226041
2024-03-26	8.56	8.62	8.42	8.47	246098
2024-03-27	8.57	8.73	8.50	8.71	307957
2024-03-28	8.76	8.88	8.70	8.75	378376
2024-04-01	8.76	8.89	8.54	8.54	236627
2024-04-02	8.52	8.56	8.40	8.49	210704
2024-04-03	8.42	8.82	8.41	8.62	231426
2024-04-04	8.75	8.78	8.43	8.46	224745
2024-04-05	8.41	8.48	8.26	8.30	246397
2024-04-08	8.33	8.40	8.22	8.30	151703
2024-04-09	8.29	8.35	8.16	8.32	173012
2024-04-10	8.12	8.21	7.94	8.08	348324
2024-04-11	8.08	8.14	8.00	8.08	344418
2024-04-12	8.05	8.21	7.84	7.95	192678
2024-04-15	8.01	8.02	7.70	7.73	188926
2024-04-16	7.71	7.71	7.54	7.56	241104
2024-04-17	7.60	7.73	7.35	7.44	362447
2024-04-18	7.48	7.49	7.31	7.38	329043
2024-04-19	7.35	7.46	7.32	7.45	275158
2024-04-22	7.49	7.58	7.36	7.39	200638
2024-04-23	7.45	7.69	7.42	7.63	348750
2024-04-24	7.57	7.61	7.37	7.44	231038
2024-04-25	7.33	7.43	7.13	7.19	290501
2024-04-26	7.24	7.26	7.11	7.14	217235
2024-04-29	7.22	7.22	7.04	7.10	515976
2024-04-30	7.09	7.09	6.55	6.60	868030
2024-05-01	6.65	7.00	6.65	6.84	395119
2024-05-02	6.90	7.00	6.86	6.93	264609
2024-05-03	7.07	7.14	6.95	6.96	184917
2024-05-06	7.03	7.11	6.99	7.04	209298
2024-05-07	8.00	9.46	8.00	8.75	1786011
2024-05-08	8.72	9.30	8.55	9.19	1081613
2024-05-09	9.25	9.25	8.98	9.18	582897
2024-05-10	9.27	9.32	9.01	9.07	299962
2024-05-13	9.20	9.41	9.14	9.35	483293
2024-05-14	9.43	9.52	9.30	9.46	484250
2024-05-15	9.60	9.76	9.51	9.65	532199
2024-05-16	9.50	9.68	9.38	9.60	686927
2024-05-17	9.66	9.72	9.46	9.48	359955
2024-05-20	9.43	9.64	9.40	9.43	379408
2024-05-21	9.39	9.56	9.31	9.50	346981
2024-05-22	9.45	9.46	9.16	9.21	422667
2024-05-23	9.26	9.37	9.05	9.16	375170
2024-05-24	9.22	9.22	8.99	9.20	257899
2024-05-28	9.27	9.42	9.14	9.23	325452
2024-05-29	9.15	9.15	8.92	8.99	620594
2024-05-30	9.11	9.19	8.97	9.17	498616
2024-05-31	9.24	9.39	9.06	9.15	429020
2024-06-03	9.29	9.32	8.92	9.09	482362
2024-06-04	9.02	9.12	8.87	8.96	408225
2024-06-05	8.99	9.19	8.94	9.16	483578
2024-06-06	9.11	9.25	9.06	9.20	267420
2024-06-07	9.07	9.07	8.76	8.81	347525
2024-06-10	9.05	9.18	8.86	9.11	359195
2024-06-11	9.07	9.07	8.78	8.90	628912
2024-06-12	9.02	9.42	9.02	9.19	564877
2024-06-13	9.17	9.29	8.99	9.19	529349
2024-06-14	9.02	9.11	8.77	8.78	235499
2024-06-17	8.75	8.82	8.61	8.79	278151
2024-06-18	8.82	8.94	8.73	8.86	300746
2024-06-20	8.84	8.95	8.73	8.84	317721
2024-06-21	8.87	8.91	8.70	8.82	820427
2024-06-24	8.79	8.91	8.73	8.89	294971
2024-06-25	8.84	8.94	8.69	8.85	316564
2024-06-26	8.76	8.96	8.71	8.95	329122
2024-06-27	8.94	8.99	8.81	8.89	285690
2024-06-28	8.95	9.00	8.67	8.78	945777
2024-07-01	8.75	8.84	8.48	8.56	351196
2024-07-02	8.61	8.64	8.47	8.58	238370
2024-07-03	8.59	8.68	8.47	8.58	139066
2024-07-05	8.52	8.60	8.28	8.32	300498
2024-07-08	8.41	8.48	8.23	8.25	196547
2024-07-09	8.23	8.25	8.09	8.24	336722
2024-07-10	8.29	8.34	8.22	8.29	159807
2024-07-11	8.50	8.68	8.44	8.62	320895
2024-07-12	8.74	8.82	8.65	8.68	290137
2024-07-15	8.80	8.95	8.68	8.90	327524
2024-07-16	9.01	9.36	8.95	9.33	466484
2024-07-17	9.25	9.49	9.17	9.19	510462
2024-07-18	9.13	9.30	8.98	9.07	256528
2024-07-19	9.10	9.48	8.89	9.34	1581228
2024-07-22	9.35	9.50	9.21	9.48	561318
2024-07-23	9.49	9.86	9.41	9.78	448801
2024-07-24	9.72	9.93	9.38	9.42	364857
2024-07-25	9.48	9.66	9.38	9.44	331782
2024-07-26	9.63	9.63	9.39	9.46	559208
2024-07-29	9.52	9.60	9.15	9.20	319732
2024-07-30	9.23	9.39	9.02	9.11	254392
2024-07-31	9.23	9.59	9.18	9.43	421763
2024-08-01	9.46	9.48	8.88	9.02	476508
2024-08-02	8.78	8.78	8.43	8.49	498400
2024-08-05	7.94	8.22	7.76	8.10	688801
2024-08-06	8.84	8.98	8.03	8.56	607600
2024-08-07	8.63	8.75	8.45	8.58	616963
2024-08-08	8.71	8.92	8.58	8.91	303002
2024-08-09	8.93	9.03	8.68	8.73	382485
2024-08-12	8.78	8.86	8.68	8.83	370876
2024-08-13	8.87	9.00	8.71	8.96	374461
2024-08-14	9.01	9.06	8.84	8.90	235260
2024-08-15	9.07	9.18	8.92	9.05	427367
2024-08-16	9.04	9.23	8.98	9.12	572930
2024-08-19	9.08	9.12	8.97	9.11	481080
2024-08-20	9.04	9.20	8.69	8.78	285277
2024-08-21	8.85	8.90	8.74	8.85	184802
2024-08-22	8.81	8.87	8.71	8.76	217703
2024-08-23	8.84	9.19	8.77	9.07	418081
2024-08-26	9.27	9.84	9.09	9.84	1252898
2024-08-27	9.93	10.55	9.85	10.13	1418150
2024-08-28	10.04	10.15	9.67	9.95	1037686
2024-08-29	10.00	10.35	9.79	9.81	1780281
2024-08-30	9.95	10.09	9.86	9.95	667577
2024-09-03	9.80	9.82	9.12	9.46	845711
2024-09-04	9.40	9.59	9.27	9.35	356723
2024-09-05	9.36	9.36	9.05	9.17	343251
2024-09-06	9.17	9.25	8.89	9.00	404534
2024-09-09	9.00	9.32	8.96	9.31	357829
2024-09-10	9.31	9.41	9.10	9.39	286444
2024-09-11	9.40	9.52	9.19	9.44	225549
2024-09-12	9.52	9.77	9.45	9.57	688324
2024-09-13	9.67	10.11	9.60	9.84	829803
2024-09-16	9.87	9.97	9.69	9.80	317378
2024-09-17	9.87	9.97	9.52	9.65	346081
2024-09-18	9.66	9.80	9.45	9.79	519399
2024-09-19	10.04	10.37	9.87	10.32	393220
2024-09-20	10.21	10.78	10.21	10.45	1410277
2024-09-23	10.70	10.93	10.67	10.70	423538
2024-09-24	10.80	10.91	10.68	10.79	274404
2024-09-25	10.77	10.83	10.21	10.49	448311
2024-09-26	10.63	10.71	10.48	10.58	240484
2024-09-27	10.63	10.74	10.42	10.47	208924
2024-09-30	10.40	10.58	10.22	10.53	396753
2024-10-01	10.50	10.73	10.25	10.72	440220
2024-10-02	10.84	11.78	10.81	11.34	1002351
2024-10-03	11.24	11.35	11.04	11.27	467139
2024-10-04	11.42	11.77	11.35	11.70	499110
2024-10-07	11.62	11.98	11.56	11.60	436096
2024-10-08	11.52	11.70	11.40	11.63	273307
2024-10-09	11.63	11.81	11.50	11.62	215797
2024-10-10	11.50	11.73	11.40	11.56	265783
2024-10-11	11.54	11.78	11.53	11.75	216407
2024-10-14	11.79	11.79	11.39	11.46	284648
2024-10-15	11.43	11.74	11.36	11.53	270642
2024-10-16	11.68	11.98	11.56	11.97	339475
2024-10-17	12.07	12.09	11.83	12.01	368433
2024-10-18	11.99	12.19	11.88	12.11	318725
2024-10-21	12.07	12.24	12.00	12.12	449950
2024-10-22	12.12	12.27	12.02	12.26	309405
2024-10-23	12.12	12.31	11.74	11.90	406052
2024-10-24	11.91	12.03	11.64	11.74	254038
2024-10-25	11.83	11.90	11.63	11.71	244914
2024-10-28	11.79	11.90	11.52	11.52	459405
2024-10-29	11.41	11.71	11.37	11.65	216227
2024-10-30	11.57	11.70	11.46	11.47	334036
2024-10-31	11.47	11.60	11.07	11.43	531554
2024-11-01	11.44	11.70	11.44	11.69	301026
2024-11-04	11.59	12.03	11.53	11.61	490125
2024-11-05	11.00	11.67	10.25	11.61	775993
2024-11-06	12.00	12.59	11.82	12.46	994682
2024-11-07	12.46	12.56	12.27	12.38	465685
2024-11-08	12.46	12.80	12.38	12.69	443827
2024-11-11	12.76	12.83	12.46	12.61	517589
2024-11-12	12.61	12.76	12.35	12.53	466467
2024-11-13	12.51	12.57	12.03	12.04	390709
2024-11-14	12.13	12.21	11.85	12.13	481646
2024-11-15	12.20	12.20	11.79	11.94	381804
2024-11-18	11.94	12.12	11.87	12.06	322001
2024-11-19	11.92	12.36	11.86	12.31	450958
2024-11-20	12.31	12.35	11.97	12.22	243427
2024-11-21	12.27	12.41	11.97	12.32	727984
2024-11-22	12.25	12.52	12.23	12.33	518089
2024-11-25	12.50	12.61	12.30	12.48	922412
2024-11-26	12.42	12.69	12.35	12.53	640894
2024-11-27	12.53	12.61	12.42	12.52	250415
2024-11-29	12.58	12.71	12.55	12.63	193937
2024-12-02	12.59	12.74	12.49	12.52	263456
2024-12-03	12.48	12.52	12.30	12.47	354574
2024-12-04	12.54	12.72	12.39	12.71	453053
2024-12-05	12.72	12.89	12.61	12.69	258049
2024-12-06	12.83	12.83	12.47	12.49	221010
2024-12-09	12.50	12.77	12.36	12.69	433886
2024-12-10	12.68	12.80	12.38	12.66	382301
2024-12-11	12.74	12.79	12.48	12.73	471149
2024-12-12	12.67	12.67	11.94	11.98	417163
2024-12-13	11.95	12.02	11.76	11.98	428323
2024-12-16	11.98	12.14	11.89	12.09	285244
2024-12-17	12.00	12.01	11.70	11.88	441818
2024-12-18	11.95	12.20	11.30	11.43	532367
2024-12-19	11.67	11.71	11.33	11.55	474193
2024-12-20	11.39	11.97	11.39	11.72	1073779
2024-12-23	11.64	11.70	11.42	11.55	406546
2024-12-24	11.55	11.68	11.46	11.64	185667
2024-12-26	11.64	11.75	11.50	11.74	258689
2024-12-27	11.64	11.72	11.21	11.31	358322
2024-12-30	11.21	11.41	11.01	11.32	360801
2024-12-31	11.42	11.45	11.24	11.29	321315
2025-01-02	11.45	11.85	11.30	11.66	578918
2025-01-03	11.68	11.80	11.60	11.77	403361
2025-01-06	11.84	11.88	11.60	11.62	365967
2025-01-07	11.64	11.64	11.15	11.37	330616
2025-01-08	11.28	11.41	11.10	11.37	336744
2025-01-10	11.17	11.17	10.94	11.08	336408
2025-01-13	11.00	11.25	10.95	11.23	322916
2025-01-14	11.27	11.68	11.27	11.67	322726
2025-01-15	11.91	12.01	11.64	11.77	321553
2025-01-16	11.83	12.03	11.79	12.02	347268
2025-01-17	12.10	12.24	11.91	12.02	650701
2025-01-21	12.24	12.54	12.14	12.44	608624
2025-01-22	12.44	12.50	12.14	12.17	379070
2025-01-23	12.13	12.19	12.00	12.07	253136
2025-01-24	12.01	12.02	11.70	11.77	305118
2025-01-27	11.64	11.75	11.12	11.15	446798
2025-01-28	11.20	11.21	10.75	10.76	437079
2025-01-29	10.76	11.05	10.76	10.98	216164
2025-01-30	11.09	11.21	11.03	11.15	328626
2025-01-31	11.14	11.14	10.88	10.99	282228
2025-02-03	10.85	10.96	10.68	10.82	271289
2025-02-04	10.75	11.00	10.72	10.98	237551
2025-02-05	10.98	11.30	10.98	11.27	352723
2025-02-06	11.30	11.53	11.23	11.46	445009
2025-02-07	11.50	11.59	11.37	11.41	391697
2025-02-10	11.50	11.80	11.45	11.75	392309
2025-02-11	11.57	11.72	11.33	11.43	320241
2025-02-12	11.14	11.30	11.09	11.22	334081
2025-02-13	11.35	11.37	10.98	11.12	429044
2025-02-14	11.18	11.21	10.91	11.00	320291
2025-02-18	11.11	11.35	8.92	8.98	1922806
2025-02-19	8.85	9.03	8.30	8.53	1078342
2025-02-20	8.48	8.80	8.20	8.69	709555
2025-02-21	8.83	8.97	8.33	8.42	681508
2025-02-24	8.51	8.65	8.19	8.20	639662
2025-02-25	8.23	8.40	8.10	8.31	568898
2025-02-26	8.39	8.60	8.33	8.56	338627
2025-02-27	8.47	8.49	8.02	8.08	816454
2025-02-28	8.08	8.57	8.08	8.49	648264
2025-03-03	8.54	8.57	7.95	7.96	396227
2025-03-04	7.80	8.02	7.69	7.85	392157
2025-03-05	7.85	8.04	7.81	8.01	389733
2025-03-06	7.94	8.08	7.86	7.98	273803
2025-03-07	7.96	8.08	7.80	7.92	345140
2025-03-10	7.78	7.88	7.58	7.67	419663
2025-03-11	7.72	7.91	7.61	7.78	430009
2025-03-12	7.87	7.99	7.69	7.92	357059
2025-03-13	7.91	7.99	7.75	7.84	307363
2025-03-14	8.24	8.70	8.16	8.65	637050
2025-03-17	8.59	8.77	8.54	8.70	552452
2025-03-18	8.64	8.93	8.58	8.91	502020
2025-03-19	8.92	9.27	8.89	9.24	463791
2025-03-20	9.17	9.43	9.16	9.33	380418
2025-03-21	9.14	9.31	8.78	9.11	1312070
2025-03-24	9.23	9.36	9.13	9.22	313899
2025-03-25	9.18	9.26	9.08	9.19	363380
2025-03-26	9.19	9.19	8.92	8.97	358865
2025-03-27	8.94	9.07	8.86	8.99	236916
2025-03-28	8.98	8.98	8.83	8.84	533091
2025-03-31	8.70	8.77	8.51	8.70	399026
2025-04-01	8.66	8.94	8.63	8.91	356392
2025-04-02	8.72	9.10	8.68	9.06	215178
2025-04-03	8.57	8.77	8.49	8.57	362660
2025-04-04	8.16	8.35	7.88	8.07	621418
2025-04-07	7.62	8.42	7.51	8.11	529314
2025-04-08	8.36	8.47	7.92	8.04	539846
2025-04-09	7.99	9.03	7.97	8.81	490040
2025-04-10	8.52	8.82	8.42	8.69	379978
2025-04-11	8.70	8.94	8.61	8.88	361869
2025-04-14	9.01	9.01	8.77	8.92	280482
2025-04-15	8.90	9.13	8.80	8.99	375690
2025-04-16	8.92	9.08	8.34	8.72	910552
2025-04-17	8.73	8.94	8.61	8.81	347813
2025-04-21	8.66	8.69	8.44	8.55	358048
2025-04-22	8.64	8.76	8.49	8.60	342734
2025-04-23	8.87	9.02	8.81	8.85	456599
2025-04-24	8.83	9.10	8.80	9.06	339233
2025-04-25	8.95	9.18	8.95	9.16	209195
2025-04-28	9.14	9.21	8.92	9.04	611121
2025-04-29	9.04	9.16	8.99	9.14	438648
2025-04-30	9.08	9.13	8.88	9.09	583208
2025-05-01	9.14	9.57	9.14	9.42	877600
2025-05-02	9.47	9.75	9.47	9.62	512523
2025-05-05	9.56	9.72	9.53	9.54	459512
2025-05-06	10.74	10.74	9.97	10.00	1390264
2025-05-07	9.97	10.15	9.85	9.88	1034180
2025-05-08	10.07	10.74	9.96	10.58	1296541
2025-05-09	10.69	10.85	10.54	10.70	893520
2025-05-12	11.25	11.39	11.01	11.13	783467
2025-05-13	11.13	11.55	11.13	11.42	773194
2025-05-14	11.43	11.48	11.22	11.22	614729
2025-05-15	11.24	11.48	11.14	11.31	569180
2025-05-16	11.29	11.34	11.15	11.20	483018
2025-05-19	11.10	11.14	10.93	10.99	497688
2025-05-20	11.02	11.11	10.96	11.04	546473
2025-05-21	10.88	11.08	10.83	10.86	450941
2025-05-22	10.77	10.84	10.64	10.69	465405
2025-05-23	10.56	11.02	10.50	10.93	546427
2025-05-27	11.07	11.33	10.89	11.27	731688
2025-05-28	11.27	11.31	11.10	11.11	437146
2025-05-29	11.19	11.31	11.08	11.29	498296
2025-05-30	11.30	11.30	11.07	11.18	613163
2025-06-02	11.27	11.35	11.13	11.34	459236
2025-06-03	11.33	11.70	11.27	11.62	645361
2025-06-04	11.57	11.61	11.49	11.57	409567
2025-06-05	11.54	11.57	11.23	11.52	471041
2025-06-06	11.65	11.74	11.50	11.72	394242
2025-06-09	11.76	11.83	11.48	11.48	453621
2025-06-10	11.50	11.52	11.28	11.40	454562
2025-06-11	11.44	11.68	11.36	11.58	352797
2025-06-12	11.54	11.67	11.47	11.64	370418
2025-06-13	11.41	11.63	11.41	11.47	354075
2025-06-16	11.57	11.76	11.54	11.76	488936
2025-06-17	11.71	11.75	11.58	11.59	346940
2025-06-18	11.64	11.87	11.59	11.82	587537
2025-06-20	11.92	11.92	11.56	11.71	1174686
2025-06-23	11.68	12.19	11.64	12.15	872410
2025-06-24	12.26	12.41	12.19	12.35	499962
2025-06-25	12.35	12.44	12.02	12.04	512188
2025-06-26	12.10	12.13	11.93	12.02	304019
2025-06-27	12.05	12.26	12.01	12.23	1033553
2025-06-30	12.25	12.46	12.18	12.19	599155
2025-07-01	12.15	12.16	11.77	11.82	573514
2025-07-02	11.88	11.99	11.82	11.96	426930
2025-07-03	12.00	12.10	11.92	12.06	283161
2025-07-07	12.00	12.15	11.81	11.84	403350
2025-07-08	11.84	11.86	11.24	11.27	612938
2025-07-09	11.37	11.41	11.02	11.13	525931
2025-07-10	11.13	11.27	11.03	11.19	437052
2025-07-11	11.14	11.24	11.03	11.07	289180
2025-07-14	11.03	11.13	10.96	11.03	380219
2025-07-15	11.05	11.07	10.88	10.92	321970
2025-07-16	10.93	11.22	10.84	11.17	467753
2025-07-17	11.22	11.59	11.15	11.36	514702
2025-07-18	11.48	11.52	11.12	11.16	409112
2025-07-21	11.20	11.27	11.04	11.25	372606
2025-07-22	11.25	11.31	10.94	11.19	422312
2025-07-23	11.19	11.41	11.19	11.40	305742
2025-07-24	11.31	11.48	11.28	11.38	315982
2025-07-25	11.39	11.65	11.34	11.55	319703
2025-07-28	11.61	11.64	11.37	11.42	295160
2025-07-29	11.55	11.60	11.36	11.40	262027
2025-07-30	11.40	11.51	11.19	11.24	401207
2025-07-31	11.17	11.35	11.01	11.08	458865
2025-08-01	10.86	10.86	10.37	10.53	549697
2025-08-04	10.67	10.80	10.46	10.63	533424
2025-08-05	11.42	11.90	11.17	11.45	856263
2025-08-06	11.51	11.51	10.95	11.07	503992
2025-08-07	11.24	11.44	11.20	11.28	347494
2025-08-08	11.34	11.59	11.28	11.58	403642
2025-08-11	11.61	11.68	11.36	11.47	400237
2025-08-12	11.54	11.59	11.35	11.39	436439
2025-08-13	11.52	11.70	11.40	11.69	621008
2025-08-14	11.61	11.67	11.36	11.37	462975
2025-08-15	11.43	11.44	11.16	11.35	659861
2025-08-18	11.37	11.73	11.37	11.58	350188
2025-08-19	11.56	11.60	11.32	11.37	300749
2025-08-20	11.44	11.51	11.16	11.45	386487
2025-08-21	11.47	11.52	11.39	11.49	245967
2025-08-22	11.63	11.98	11.58	11.92	420890
2025-08-25	11.92	12.03	11.77	11.77	255309
2025-08-26	11.76	11.99	11.71	11.96	257566
2025-08-27	11.94	12.10	11.87	11.88	270872
2025-08-28	11.90	12.06	11.83	11.94	403461
2025-08-29	11.94	11.94	11.61	11.66	279012
2025-09-02	11.58	11.80	11.47	11.62	514534
2025-09-03	11.60	11.68	11.48	11.59	398184
2025-09-04	11.65	11.78	11.58	11.67	333742
2025-09-05	11.75	11.75	11.50	11.73	275400
2025-09-08	11.77	11.99	11.64	11.66	267268
2025-09-09	11.64	11.88	11.60	11.79	333773
2025-09-10	11.82	12.02	11.79	11.98	304840
2025-09-11	11.98	12.29	11.94	12.27	456349
2025-09-12	12.19	12.24	12.05	12.08	310326
2025-09-15	12.15	12.32	12.10	12.23	451296
2025-09-16	12.26	12.29	12.10	12.14	350830
2025-09-17	12.20	12.30	11.94	11.97	492142
2025-09-18	12.04	12.52	11.98	12.27	747234
2025-09-19	12.34	12.43	12.05	12.11	1005156
2025-09-22	12.10	12.27	11.95	12.26	588083
2025-09-23	12.27	12.56	12.07	12.10	701114
2025-09-24	12.10	12.23	12.01	12.07	494899
2025-09-25	11.97	11.97	11.67	11.76	298674
2025-09-26	11.87	11.87	11.71	11.78	263495
2025-09-29	11.86	11.98	11.78	11.92	404306
2025-09-30	11.87	12.00	11.80	11.99	435891
2025-10-01	11.90	12.02	11.84	11.91	314873
2025-10-02	12.07	12.20	11.82	11.86	361045
2025-10-03	11.92	12.12	11.88	11.96	280824
2025-10-06	12.00	12.14	11.91	11.96	363833
2025-10-07	12.02	12.10	11.56	11.67	363398
2025-10-08	11.75	11.95	11.66	11.88	218140
2025-10-09	11.84	11.85	11.59	11.61	239767
2025-10-10	11.65	11.73	11.19	11.21	307728
2025-10-13	11.30	11.51	11.20	11.32	378758
2025-10-14	11.17	11.38	11.10	11.28	338874
2025-10-15	11.35	11.47	11.25	11.35	426731
2025-10-16	11.35	11.38	11.12	11.18	318492
2025-10-17	11.09	11.09	10.71	10.78	527507
2025-10-20	10.90	11.13	10.85	11.03	288982
2025-10-21	11.03	11.36	11.00	11.27	295134
2025-10-22	11.27	11.34	10.91	11.02	348582
2025-10-23	11.01	11.09	10.91	10.96	282740
2025-10-24	11.10	11.29	11.00	11.15	279353
2025-10-27	11.15	11.39	11.01	11.03	419737
2025-10-28	10.97	11.14	10.89	10.98	399775
2025-10-29	11.08	11.69	11.02	11.50	1092750
2025-10-30	11.38	11.65	11.35	11.40	476107
2025-10-31	11.38	11.44	11.14	11.35	355304
2025-11-03	11.34	11.47	11.21	11.38	446180
2025-11-04	11.74	12.93	11.50	12.77	1119950
2025-11-05	12.73	12.74	12.16	12.58	609691
2025-11-06	12.69	12.69	12.16	12.19	421703
2025-11-07	12.04	12.32	11.86	12.25	454459
2025-11-10	12.36	12.63	12.30	12.54	450304
2025-11-11	12.57	12.72	12.38	12.70	434497
2025-11-12	12.70	13.05	12.66	12.90	437661
2025-11-13	12.83	12.83	12.32	12.51	388331
2025-11-14	12.29	12.43	12.17	12.35	323188
2025-11-17	12.36	12.41	11.99	12.03	303163
2025-11-18	11.93	12.12	11.84	11.98	282888
2025-11-19	12.00	12.12	11.81	11.82	326024
2025-11-20	12.07	12.29	11.64	11.66	497275
2025-11-21	11.61	11.93	11.47	11.86	468569
2025-11-24	11.96	12.11	11.88	12.07	415580
2025-11-25	12.15	12.40	12.06	12.35	307064
2025-11-26	12.34	12.71	12.34	12.66	305698
2025-11-28	12.74	12.82	12.65	12.77	211042
2025-12-01	12.65	12.89	12.63	12.73	557520
2025-12-02	12.84	12.89	12.74	12.87	199397
2025-12-03	12.91	13.10	12.80	13.05	430952
2025-12-04	13.01	13.08	12.80	12.89	359329
2025-12-05	12.91	12.91	12.58	12.86	366613
2025-12-08	12.96	13.39	12.83	13.26	619321
2025-12-09	13.25	13.70	13.20	13.56	524678
2025-12-10	13.55	13.98	13.53	13.65	621862
2025-12-11	13.72	13.95	13.61	13.88	445057
2025-12-12	13.90	14.00	13.69	13.78	717879
2025-12-15	13.89	13.96	13.73	13.89	349716
2025-12-16	13.90	14.02	13.73	13.76	543540
2025-12-17	13.75	13.77	13.23	13.28	339896
2025-12-18	13.43	13.57	13.24	13.44	366575
2025-12-19	13.40	13.69	13.36	13.51	827403
2025-12-22	13.53	13.78	13.38	13.44	427920
2025-12-23	13.32	13.49	13.28	13.43	376564
2025-12-24	13.44	13.60	13.32	13.53	142233
2025-12-26	13.59	13.59	13.32	13.34	267188
2025-12-29	13.30	13.36	13.13	13.14	288143
2025-12-30	13.20	13.26	13.06	13.20	290524
2025-12-31	13.22	13.23	13.05	13.12	243980
2026-01-02	13.25	13.27	13.05	13.26	560309
2026-01-05	13.27	13.80	13.27	13.67	587244
2026-01-06	13.61	13.65	13.13	13.40	856948
2026-01-07	13.40	13.43	13.06	13.13	372417
2026-01-08	13.08	13.26	12.98	13.10	453077
2026-01-09	13.10	13.34	13.05	13.31	442661
2026-01-12	13.23	13.64	13.19	13.57	528415
2026-01-13	13.66	13.77	13.51	13.75	312606
2026-01-14	13.76	13.82	13.39	13.70	349668
2026-01-15	13.69	15.83	13.66	15.44	4947460
2026-01-16	15.45	15.53	14.87	14.95	1771186
2026-01-20	14.75	14.96	14.52	14.61	1041151
2026-01-21	14.82	14.84	14.35	14.80	699380
2026-01-22	16.34	16.72	15.70	15.75	2051162
2026-01-23	15.63	15.83	15.38	15.41	984506
2026-01-26	15.37	15.39	14.77	14.89	817349
2026-01-27	14.89	15.24	14.80	15.20	657601
2026-01-28	15.25	15.47	14.90	15.32	1043604

Explore More About GLDD

Coins representing dividend payouts and trends

GLDD Dividend History

Discover Great Lakes Dredge'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

GLDD Stock Split History

Discover Great Lakes Dredge'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

GLDD Historical Prices

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

Web Analytics