GOGL Historical Prices

Summary

Key Stock Metrics

7.62

(March 11, 2025)

52-Week Low

15.77

(May 21, 2024)

52-Week High

113.50

(May 23, 2011)

All-Time High

7.78

(March 11, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2011-05-23	110.90	113.50	110.10	110.85	27055
2011-05-24	111.55	112.85	98.75	99.65	80154
2011-05-25	99.50	99.65	94.25	96.55	117522
2011-05-26	96.40	96.40	93.80	94.95	60916
2011-05-27	95.00	100.85	95.00	99.95	44839
2011-05-31	102.30	106.50	101.25	105.25	43135
2011-06-01	108.45	109.85	105.00	105.25	56137
2011-06-02	107.25	107.30	102.80	104.15	19224
2011-06-03	102.85	103.75	100.75	101.25	28787
2011-06-06	101.25	102.50	101.00	101.25	21878
2011-06-07	101.65	108.45	101.25	107.75	26916
2011-06-08	107.10	107.50	101.55	101.55	29256
2011-06-09	102.40	102.50	100.75	101.30	25233
2011-06-10	101.35	103.70	101.30	102.15	30086
2011-06-13	104.15	104.80	101.95	103.30	18736
2011-06-14	104.65	108.48	104.56	107.50	32459
2011-06-15	107.45	107.95	103.80	104.00	31018
2011-06-16	106.00	111.50	104.25	110.70	55806
2011-06-17	110.70	111.60	106.65	110.65	48176
2011-06-20	110.75	111.65	105.60	107.45	32567
2011-06-21	108.70	110.80	107.80	110.50	27637
2011-06-22	110.55	110.55	107.15	107.90	26122
2011-06-23	106.15	108.05	105.80	107.30	25881
2011-06-24	107.80	110.05	105.00	109.10	106722
2011-06-27	109.00	110.50	108.70	110.50	33975
2011-06-28	110.85	110.85	108.75	110.10	25045
2011-06-29	110.50	110.50	107.50	108.10	24174
2011-06-30	108.35	110.30	107.50	110.15	21295
2011-07-01	110.20	112.40	109.55	111.80	22641
2011-07-05	111.80	112.05	108.95	110.20	18029
2011-07-06	110.40	110.63	108.70	110.45	14712
2011-07-07	111.25	112.45	110.30	110.80	17756
2011-07-08	110.00	111.95	110.00	111.80	14644
2011-07-11	110.25	111.40	108.50	109.15	17188
2011-07-12	109.10	112.70	108.50	110.65	26958
2011-07-13	111.35	112.65	108.75	109.85	16919
2011-07-14	110.45	111.05	108.65	109.60	14021
2011-07-15	109.60	113.50	109.60	111.90	26511
2011-07-18	111.20	111.40	109.20	109.55	19310
2011-07-19	110.90	111.35	109.25	110.35	21567
2011-07-20	110.70	111.20	108.83	110.40	14985
2011-07-21	110.75	113.20	110.45	111.25	22948
2011-07-22	111.65	112.40	110.35	111.25	12237
2011-07-25	110.50	111.25	108.85	109.30	19286
2011-07-26	109.20	109.70	107.55	107.80	17358
2011-07-27	107.50	107.85	103.00	103.55	34416
2011-07-28	103.05	104.25	101.40	103.45	23101
2011-07-29	102.00	103.10	101.30	102.95	14424
2011-08-01	105.00	105.00	103.15	103.85	25058
2011-08-02	103.25	104.00	96.15	97.15	43685
2011-08-03	97.35	98.95	95.55	96.60	39363
2011-08-04	97.55	97.55	89.10	91.70	55285
2011-08-05	93.25	93.59	86.55	88.40	65359
2011-08-08	85.45	87.90	80.45	80.55	77484
2011-08-09	82.10	91.35	82.10	87.70	89004
2011-08-10	86.95	89.45	83.40	84.20	40967
2011-08-11	85.00	92.40	84.75	90.60	41736
2011-08-12	91.50	94.55	90.00	91.15	21656
2011-08-15	92.35	98.60	92.35	98.20	35361
2011-08-16	97.50	97.76	89.50	90.70	41865
2011-08-17	90.40	94.30	88.80	93.60	33450
2011-08-18	91.10	92.62	86.60	87.60	37380
2011-08-19	87.30	90.40	86.50	86.75	31033
2011-08-22	89.65	92.70	88.97	91.70	21352
2011-08-23	92.70	98.40	91.65	98.40	40536
2011-08-24	98.00	99.78	95.65	99.55	23212
2011-08-25	100.00	100.65	96.81	97.25	22187
2011-08-26	96.05	97.50	94.25	96.20	33270
2011-08-29	94.90	97.00	90.85	95.35	45983
2011-08-30	94.05	95.70	90.75	91.80	56850
2011-08-31	92.05	93.15	89.15	89.75	42895
2011-09-01	89.50	92.15	87.90	88.60	26041
2011-09-02	87.50	89.20	85.05	85.30	28245
2011-09-06	83.45	84.85	81.40	82.30	40643
2011-09-07	84.05	85.90	82.85	84.80	46351
2011-09-08	83.80	86.25	82.60	82.85	23607
2011-09-09	81.85	83.10	80.00	81.25	28106
2011-09-12	80.00	82.75	80.00	82.45	33405
2011-09-13	82.25	83.93	81.43	83.50	26839
2011-09-14	84.50	87.15	82.20	85.50	37119
2011-09-15	86.45	90.00	85.80	89.30	31867
2011-09-16	89.45	90.50	86.55	87.00	28476
2011-09-19	84.95	86.80	84.05	84.55	21577
2011-09-20	84.60	87.40	83.75	83.75	20476
2011-09-21	83.55	86.10	82.05	82.15	20954
2011-09-22	80.05	84.75	80.05	81.90	35976
2011-09-23	81.80	83.70	80.80	83.45	26668
2011-09-26	83.75	85.95	82.25	85.85	21483
2011-09-27	87.60	89.70	85.45	87.60	33203
2011-09-28	87.40	88.35	82.50	82.50	24502
2011-09-29	84.20	87.60	82.69	86.80	24676
2011-09-30	85.45	88.35	82.75	82.75	19926
2011-10-03	81.80	85.55	77.80	77.85	47471
2011-10-04	77.05	83.55	75.25	83.05	60427
2011-10-05	82.90	84.85	81.70	82.95	14572
2011-10-06	83.10	83.80	80.06	82.05	22379
2011-10-07	82.15	82.65	77.00	79.25	25272
2011-10-10	80.95	82.30	80.25	81.65	28411
2011-10-11	80.70	83.05	80.45	82.45	21436
2011-10-12	83.25	84.95	81.65	84.20	27332
2011-10-13	83.75	86.15	83.10	86.05	11808
2011-10-14	86.65	87.15	84.85	86.90	18513
2011-10-17	85.75	86.80	81.45	81.75	22681
2011-10-18	81.40	85.90	81.25	85.40	21052
2011-10-19	85.05	85.75	82.85	83.25	16655
2011-10-20	83.05	85.15	81.60	84.85	12110
2011-10-21	86.55	87.35	84.60	86.75	17227
2011-10-24	86.85	89.40	85.90	87.75	25143
2011-10-25	87.30	87.95	83.90	84.15	28725
2011-10-26	86.10	87.95	83.50	87.10	24964
2011-10-27	89.00	89.95	87.20	88.65	50769
2011-10-28	87.85	89.85	87.80	89.25	24226
2011-10-31	87.90	87.90	84.25	84.40	36931
2011-11-01	82.50	85.34	82.00	83.80	24000
2011-11-02	85.05	86.55	83.90	86.25	22574
2011-11-03	88.10	88.10	85.45	87.30	27231
2011-11-04	86.65	87.45	85.75	86.80	12636
2011-11-07	87.05	87.05	84.55	84.85	28230
2011-11-08	85.05	88.95	84.60	88.85	29298
2011-11-09	87.15	88.35	86.50	86.55	32250
2011-11-10	87.80	88.35	86.00	87.20	23071
2011-11-11	88.00	89.25	87.65	88.85	18342
2011-11-14	88.85	90.40	88.15	90.15	31195
2011-11-15	89.95	90.48	88.35	89.15	37401
2011-11-16	85.80	87.15	84.05	84.20	28698
2011-11-17	82.85	84.75	82.50	82.65	29454
2011-11-18	82.55	84.30	82.50	83.00	19331
2011-11-21	81.70	82.55	79.75	79.90	36308
2011-11-22	79.55	79.80	76.85	76.90	36496
2011-11-23	76.30	77.20	73.35	74.05	48664
2011-11-25	73.80	75.45	73.25	73.25	8586
2011-11-28	74.95	77.10	74.55	76.65	27169
2011-11-29	76.95	77.00	74.10	74.40	25276
2011-11-30	76.15	78.00	75.30	77.95	32496
2011-12-01	77.30	77.30	75.00	75.00	17825
2011-12-02	76.35	78.35	76.20	78.00	25146
2011-12-05	79.10	79.75	77.10	77.85	35881
2011-12-06	78.20	79.20	77.35	78.70	19214
2011-12-07	77.80	78.15	76.15	77.60	23820
2011-12-08	76.50	77.05	75.10	75.60	26303
2011-12-09	75.65	78.10	75.65	77.75	28884
2011-12-12	77.00	77.75	75.65	77.30	23865
2011-12-13	77.65	78.75	75.15	75.45	25643
2011-12-14	74.80	75.60	72.50	73.00	43368
2011-12-15	73.70	74.17	72.50	73.00	35087
2011-12-16	73.00	73.89	71.75	72.15	44472
2011-12-19	72.30	72.50	67.80	68.70	67641
2011-12-20	70.55	71.25	68.85	70.55	62768
2011-12-21	70.50	70.89	68.75	69.75	62652
2011-12-22	70.05	70.05	69.10	69.95	52331
2011-12-23	70.40	70.40	69.50	70.00	36530
2011-12-27	69.65	70.60	69.60	69.90	63158
2011-12-28	69.60	70.00	69.20	69.65	38179
2011-12-29	69.65	69.95	67.50	68.15	63912
2011-12-30	67.55	69.20	67.55	68.35	60705
2012-01-03	70.10	70.10	67.40	68.00	74129
2012-01-04	67.90	70.95	67.90	69.90	44313
2012-01-05	69.95	73.20	69.05	72.50	63214
2012-01-06	72.50	73.45	69.25	70.35	88390
2012-01-09	70.95	73.45	70.45	73.25	37512
2012-01-10	73.80	74.60	73.80	74.25	34233
2012-01-11	73.95	74.25	73.10	73.85	21996
2012-01-12	74.30	74.75	73.00	73.65	23746
2012-01-13	73.05	73.85	72.25	73.05	19765
2012-01-17	73.40	74.15	73.00	73.35	35343
2012-01-18	73.50	75.15	73.30	75.00	29730
2012-01-19	75.15	75.90	73.75	74.20	30658
2012-01-20	74.00	74.25	73.50	74.00	18763
2012-01-23	74.25	75.08	74.00	74.55	19359
2012-01-24	74.50	74.60	74.00	74.50	21911
2012-01-25	74.35	75.60	74.10	75.25	25712
2012-01-26	76.30	77.40	75.61	77.35	26622
2012-01-27	77.50	77.50	76.35	77.15	19900
2012-01-30	76.90	77.20	76.00	76.75	21337
2012-01-31	77.20	77.20	75.00	75.40	28232
2012-02-01	76.05	76.05	74.45	74.50	43266
2012-02-02	74.50	75.15	73.35	74.30	38324
2012-02-03	74.90	75.00	74.45	74.90	34673
2012-02-06	74.55	75.90	74.45	74.95	44082
2012-02-07	75.10	75.65	74.45	74.50	36374
2012-02-08	74.50	75.50	74.50	75.00	53671
2012-02-09	76.35	76.35	74.50	74.80	51812
2012-02-10	74.50	74.50	72.05	72.20	42471
2012-02-13	73.20	74.75	72.50	74.00	50736
2012-02-14	73.90	75.60	73.65	75.00	77794
2012-02-15	75.00	75.45	74.15	74.80	43480
2012-02-16	75.10	77.50	74.80	77.50	82796
2012-02-17	78.00	79.05	77.46	77.50	94327
2012-02-21	75.35	77.03	75.35	75.55	77950
2012-02-22	75.05	75.35	73.20	73.55	47225
2012-02-23	73.75	75.45	73.40	74.95	36318
2012-02-24	74.95	75.25	74.25	74.45	36175
2012-02-27	74.00	75.00	73.55	74.80	35018
2012-02-28	74.70	75.00	73.75	74.25	32686
2012-02-29	74.30	74.75	73.75	73.95	38646
2012-03-01	74.10	75.00	73.90	73.95	24313
2012-03-02	74.10	74.30	73.50	73.50	35916
2012-03-05	73.60	75.00	73.45	74.10	28638
2012-03-06	73.70	74.58	72.60	72.90	32087
2012-03-07	72.85	74.00	72.50	73.95	30735
2012-03-08	74.25	74.26	72.55	73.50	30782
2012-03-09	73.80	75.15	73.20	74.60	38273
2012-03-12	74.45	74.80	73.80	74.35	18315
2012-03-13	74.60	74.60	74.00	74.25	37003
2012-03-14	71.40	71.75	69.80	69.90	146132
2012-03-15	70.95	72.15	70.05	71.95	96201
2012-03-16	72.05	73.95	72.05	73.85	99813
2012-03-19	73.70	76.05	73.70	75.30	126084
2012-03-20	74.60	74.95	72.80	73.20	66321
2012-03-21	73.70	74.65	72.60	73.85	37539
2012-03-22	73.20	73.30	71.75	72.50	38113
2012-03-23	72.35	72.85	71.15	71.70	43402
2012-03-26	71.85	72.45	70.30	70.85	73294
2012-03-27	70.85	71.75	70.35	71.20	64513
2012-03-28	71.60	73.00	70.75	70.85	69180
2012-03-29	70.55	71.60	70.25	71.35	42739
2012-03-30	71.40	72.55	71.10	71.90	42883
2012-04-02	71.40	72.00	70.60	71.40	42507
2012-04-03	71.10	71.75	70.15	70.60	42050
2012-04-04	70.20	70.50	69.40	69.90	51422
2012-04-05	69.90	70.00	69.00	69.00	29225
2012-04-09	68.50	68.50	66.15	66.30	63989
2012-04-10	66.25	66.70	63.80	64.30	80732
2012-04-11	64.85	65.54	64.30	64.55	42325
2012-04-12	64.55	65.95	64.55	64.65	38337
2012-04-13	64.60	64.60	63.30	64.05	30658
2012-04-16	64.30	65.10	64.00	64.25	35457
2012-04-17	64.30	65.75	63.90	64.00	35135
2012-04-18	63.30	63.40	59.70	60.75	98258
2012-04-19	60.50	60.65	59.00	59.15	55966
2012-04-20	59.65	60.00	59.15	59.20	47718
2012-04-23	59.40	59.90	58.50	59.60	39049
2012-04-24	59.45	61.35	59.05	60.90	49510
2012-04-25	61.30	62.15	60.95	61.15	48243
2012-04-26	60.90	62.70	60.80	62.50	50053
2012-04-27	62.65	63.00	61.50	62.55	49023
2012-04-30	62.55	64.41	62.35	63.30	61590
2012-05-01	63.20	63.30	62.10	62.15	58086
2012-05-02	61.90	62.55	61.65	62.15	28527
2012-05-03	62.25	62.58	60.65	60.90	32637
2012-05-04	60.65	60.68	58.85	58.95	47208
2012-05-07	59.20	59.50	58.35	58.45	47295
2012-05-08	58.30	59.90	58.30	59.60	39880
2012-05-09	59.25	59.70	58.50	58.95	35177
2012-05-10	59.20	59.75	58.50	58.80	41270
2012-05-11	59.20	59.20	54.75	55.35	89291
2012-05-14	54.90	55.25	51.40	52.75	105490
2012-05-15	52.70	55.85	52.70	54.45	87360
2012-05-16	55.00	55.90	52.75	53.10	52599
2012-05-17	53.55	53.81	52.18	52.25	45697
2012-05-18	52.35	53.00	51.80	52.25	67576
2012-05-21	50.50	51.60	50.10	51.10	58161
2012-05-22	51.45	52.25	48.55	49.50	53092
2012-05-23	49.05	49.50	46.40	48.65	99395
2012-05-24	48.65	48.70	47.10	47.90	60729
2012-05-25	47.85	49.70	47.85	49.00	46537
2012-05-29	49.25	50.10	47.70	48.65	40609
2012-05-30	48.15	48.40	47.30	47.30	66143
2012-05-31	47.15	47.44	45.90	46.40	59967
2012-06-01	45.50	45.85	45.08	45.25	52797
2012-06-04	45.25	45.75	42.30	43.30	84099
2012-06-05	42.95	43.75	42.90	43.45	66282
2012-06-06	43.55	44.30	42.95	43.45	75449
2012-06-07	43.75	44.45	43.45	43.60	69844
2012-06-08	43.85	44.00	42.50	43.35	40505
2012-06-11	43.55	43.75	42.15	42.20	51010
2012-06-12	42.60	42.70	41.40	42.00	46551
2012-06-13	41.65	42.25	41.20	41.45	46699
2012-06-14	41.50	41.80	40.50	41.15	36359
2012-06-15	41.10	41.85	41.00	41.45	51220
2012-06-18	41.75	41.95	41.00	41.05	35753
2012-06-19	41.00	41.75	40.80	41.60	44106
2012-06-20	41.50	42.00	41.50	41.80	31474
2012-06-21	42.00	42.20	40.60	40.70	43046
2012-06-22	40.85	41.35	40.70	40.80	84928
2012-06-25	40.80	41.33	39.50	40.15	54053
2012-06-26	40.10	40.39	39.10	39.45	49844
2012-06-27	39.40	40.10	39.10	39.13	45634
2012-06-28	39.05	40.05	38.85	39.75	43648
2012-06-29	40.45	41.10	40.00	40.55	59975
2012-07-02	40.75	42.20	40.75	42.05	59318
2012-07-03	41.90	43.45	41.60	41.80	50696
2012-07-05	41.80	42.75	41.25	42.50	45358
2012-07-06	42.25	44.45	41.90	44.05	56008
2012-07-09	44.20	44.45	42.80	43.05	41660
2012-07-10	43.30	43.90	42.30	42.60	41913
2012-07-11	42.50	43.15	42.05	42.40	22485
2012-07-12	42.20	42.45	41.60	42.00	42433
2012-07-13	41.95	42.60	41.55	41.80	36357
2012-07-16	42.05	43.40	41.30	42.60	63290
2012-07-17	42.60	43.80	42.60	43.20	59780
2012-07-18	43.25	44.70	43.25	43.95	30018
2012-07-19	43.95	44.30	43.10	43.10	22398
2012-07-20	43.00	43.50	43.00	43.05	20148
2012-07-23	42.85	43.40	42.55	43.05	33584
2012-07-24	42.95	43.40	42.65	43.00	57359
2012-07-25	43.00	43.65	42.60	43.10	32990
2012-07-26	43.25	43.75	42.60	43.05	42942
2012-07-27	43.05	44.45	42.75	43.55	37094
2012-07-30	43.15	43.65	42.55	43.40	73842
2012-07-31	42.50	43.60	42.50	43.05	68074
2012-08-01	43.25	43.40	42.40	43.05	61609
2012-08-02	43.05	43.25	42.60	43.05	86083
2012-08-03	43.40	44.35	43.03	43.10	40417
2012-08-06	43.40	44.25	43.15	43.30	70620
2012-08-07	43.35	43.75	41.80	41.95	79803
2012-08-08	41.75	42.70	41.75	42.40	35624
2012-08-09	42.40	43.40	42.25	42.70	47869
2012-08-10	42.50	43.10	42.50	43.05	29834
2012-08-13	43.30	43.40	42.50	42.50	38534
2012-08-14	42.50	42.65	42.00	42.00	55200
2012-08-15	41.25	41.40	38.55	38.75	127711
2012-08-16	38.05	38.20	35.15	35.25	164245
2012-08-17	35.15	37.00	35.00	36.40	117046
2012-08-20	36.35	36.60	35.95	36.00	60675
2012-08-21	36.05	36.45	35.50	35.65	50873
2012-08-22	35.65	35.65	35.10	35.10	43976
2012-08-23	35.05	35.20	34.00	34.10	52972
2012-08-24	33.90	34.05	33.00	33.20	73035
2012-08-27	33.15	33.90	33.00	33.25	56155
2012-08-28	33.00	33.00	31.15	31.25	88419
2012-08-29	31.20	31.40	29.55	30.30	93498
2012-08-30	30.00	31.25	30.00	30.60	56425
2012-08-31	30.65	32.10	30.60	32.05	56405
2012-09-04	31.85	32.40	29.90	32.05	165159
2012-09-05	31.95	33.70	31.76	33.15	90076
2012-09-06	33.15	34.90	32.70	34.05	66402
2012-09-07	34.00	36.25	33.30	35.95	76048
2012-09-10	35.80	36.25	34.73	35.45	69691
2012-09-11	35.30	36.10	34.47	36.00	47374
2012-09-12	36.00	37.25	35.55	36.70	58349
2012-09-13	36.70	38.10	36.23	36.65	59843
2012-09-14	36.80	38.10	36.75	37.15	53419
2012-09-17	36.95	37.25	35.35	35.50	45887
2012-09-18	35.35	35.60	33.05	33.15	68186
2012-09-19	33.05	33.80	32.65	33.10	72869
2012-09-20	32.85	34.50	32.80	34.10	59267
2012-09-21	34.45	34.75	34.10	34.40	38747
2012-09-24	34.40	35.50	34.15	34.40	65109
2012-09-25	34.70	35.20	33.05	33.10	62263
2012-09-26	33.10	34.05	33.00	33.40	72259
2012-09-27	33.40	33.75	33.00	33.25	30216
2012-09-28	33.15	33.45	32.65	32.75	35818
2012-10-01	32.75	33.30	32.00	32.10	27076
2012-10-02	32.10	32.60	31.50	32.00	41713
2012-10-03	31.85	32.00	31.25	31.55	26052
2012-10-04	31.50	32.10	30.80	31.95	35224
2012-10-05	31.95	32.95	31.50	32.55	37054
2012-10-08	32.55	32.55	31.60	31.75	34242
2012-10-09	31.75	32.45	31.35	31.50	39867
2012-10-10	31.60	32.75	31.25	31.35	30884
2012-10-11	31.75	32.25	31.40	32.10	18942
2012-10-12	31.90	32.55	31.38	31.50	20182
2012-10-15	31.40	31.75	31.00	31.50	24391
2012-10-16	31.55	31.69	31.00	31.40	29050
2012-10-17	31.50	32.50	31.10	32.25	27093
2012-10-18	32.10	32.50	31.40	31.50	22670
2012-10-19	31.25	31.65	31.10	31.50	27350
2012-10-22	31.45	33.65	31.40	33.45	43918
2012-10-23	33.15	33.60	31.55	31.95	40187
2012-10-24	31.95	32.20	31.25	31.50	35965
2012-10-25	31.55	31.85	31.25	31.55	29946
2012-10-26	31.65	31.95	31.35	31.85	16884
2012-10-31	31.95	32.35	31.25	31.85	24516
2012-11-01	31.80	32.00	31.40	31.90	25984
2012-11-02	31.85	31.85	31.43	31.70	17448
2012-11-05	31.60	31.80	31.25	31.65	17605
2012-11-06	31.65	31.85	31.05	31.80	34310
2012-11-07	31.25	32.00	30.40	30.50	47005
2012-11-08	30.15	30.50	29.35	29.40	53840
2012-11-09	29.15	29.15	26.75	27.45	71700
2012-11-12	27.40	27.50	26.05	26.60	45936
2012-11-13	26.30	26.30	24.70	25.20	86311
2012-11-14	25.15	26.50	24.90	26.25	74299
2012-11-15	26.20	26.80	24.75	26.05	55910
2012-11-16	25.90	26.00	25.10	26.00	38729
2012-11-19	25.95	26.15	25.80	25.95	33643
2012-11-20	25.70	25.90	25.40	25.65	36194
2012-11-21	25.50	27.80	25.50	27.50	38981
2012-11-23	27.65	29.95	27.65	29.85	31852
2012-11-26	30.40	30.40	27.50	29.30	44976
2012-11-27	29.25	29.25	27.85	28.30	34371
2012-11-28	28.05	28.50	26.60	28.15	29756
2012-11-29	28.45	29.10	27.95	28.85	38924
2012-11-30	28.70	28.95	28.05	28.95	28597
2012-12-03	28.15	29.75	28.05	29.50	29441
2012-12-04	29.70	30.90	29.00	30.75	39798
2012-12-05	31.00	31.25	29.60	29.60	37836
2012-12-06	29.70	30.00	28.25	28.35	23877
2012-12-07	28.25	28.95	28.15	28.65	19690
2012-12-10	28.50	28.90	27.85	28.05	21501
2012-12-11	28.05	29.25	28.05	29.00	28233
2012-12-12	29.25	29.65	28.05	28.10	28225
2012-12-13	28.30	28.95	27.85	28.30	40745
2012-12-14	28.20	28.50	27.15	27.40	33546
2012-12-17	27.25	27.30	25.90	26.15	57810
2012-12-18	26.15	26.65	26.15	26.55	28720
2012-12-19	26.40	26.90	26.15	26.20	28182
2012-12-20	26.05	26.15	25.60	26.05	26861
2012-12-21	25.90	26.10	25.66	25.80	55792
2012-12-24	25.60	26.45	25.60	26.00	20533
2012-12-26	25.70	26.25	25.70	26.05	34367
2012-12-27	26.00	26.30	26.00	26.05	36127
2012-12-28	25.60	26.45	25.60	26.00	42902
2012-12-31	25.95	26.25	25.85	26.25	47509
2013-01-02	26.55	30.15	26.55	29.90	94227
2013-01-03	29.90	30.25	29.35	29.70	30580
2013-01-04	29.90	32.00	29.60	31.95	59026
2013-01-07	31.95	32.20	31.10	31.65	31734
2013-01-08	31.50	31.85	31.25	31.30	25034
2013-01-09	31.50	31.70	31.10	31.20	21071
2013-01-10	31.25	31.40	30.90	31.00	26401
2013-01-11	30.75	30.90	30.05	30.35	11432
2013-01-14	30.30	30.70	30.20	30.40	11121
2013-01-15	30.40	30.80	30.00	30.75	20557
2013-01-16	30.75	31.55	30.75	31.00	18022
2013-01-17	31.25	32.00	31.00	31.50	16793
2013-01-18	31.50	34.69	31.50	34.00	54533
2013-01-22	34.15	34.25	33.15	33.60	50816
2013-01-23	33.65	34.74	32.90	34.40	32396
2013-01-24	34.25	34.80	33.55	33.70	38648
2013-01-25	33.90	34.70	33.65	34.35	32767
2013-01-28	34.55	36.35	34.51	36.35	52998
2013-01-29	36.40	37.00	36.00	36.05	66518
2013-01-30	35.85	36.00	33.75	33.80	42460
2013-01-31	33.85	34.00	32.90	33.40	36870
2013-02-01	33.45	33.70	32.68	33.05	32004
2013-02-04	32.80	33.05	32.05	32.30	29099
2013-02-05	32.40	32.75	32.15	32.45	16854
2013-02-06	32.10	33.15	31.30	31.75	40721
2013-02-07	31.90	31.95	31.05	31.30	50544
2013-02-08	31.50	34.10	31.50	33.70	46152
2013-02-11	33.80	34.40	32.80	34.40	32698
2013-02-12	34.45	34.79	34.05	34.50	33108
2013-02-13	34.50	35.20	34.35	35.15	31217
2013-02-14	35.20	35.85	35.05	35.65	42984
2013-02-15	35.40	35.40	32.74	32.95	39213
2013-02-19	33.20	34.00	32.70	33.45	35005
2013-02-20	33.35	33.75	33.30	33.45	42716
2013-02-21	33.25	33.90	33.25	33.65	33833
2013-02-22	34.00	34.60	33.80	34.50	33091
2013-02-25	34.55	35.35	34.55	35.00	48300
2013-02-26	35.05	35.10	33.95	34.45	41104
2013-02-27	34.35	35.25	34.05	34.95	32940
2013-02-28	34.75	35.33	34.25	35.00	30941
2013-03-01	34.70	34.95	33.30	33.45	37432
2013-03-04	33.25	34.05	32.75	33.05	61766
2013-03-05	33.15	34.05	33.15	33.75	33808
2013-03-06	34.00	34.30	33.80	33.95	32075
2013-03-07	34.05	34.95	33.85	34.50	48093
2013-03-08	34.85	35.00	34.55	34.75	42546
2013-03-11	34.55	37.50	34.55	37.25	94699
2013-03-12	37.35	38.45	36.60	36.85	45652
2013-03-13	37.00	37.80	36.75	37.35	23394
2013-03-14	37.40	37.50	36.40	36.70	26090
2013-03-15	36.80	37.53	36.60	37.35	58977
2013-03-18	37.05	37.50	36.25	36.30	37162
2013-03-19	36.25	36.90	35.40	36.65	45203
2013-03-20	36.85	36.85	35.50	36.55	23123
2013-03-21	36.25	38.20	36.10	36.95	94596
2013-03-22	37.50	39.40	37.50	38.15	123908
2013-03-25	38.85	39.60	38.45	39.05	77080
2013-03-26	39.20	39.60	38.60	39.00	43747
2013-03-27	38.80	40.90	38.75	40.45	89958
2013-03-28	40.80	41.65	40.55	41.00	66863
2013-04-01	41.25	41.25	38.25	38.75	66750
2013-04-02	39.20	40.20	38.61	39.65	49755
2013-04-03	39.75	39.75	36.95	37.10	73064
2013-04-04	37.25	38.00	35.75	37.65	30837
2013-04-05	37.60	38.30	36.80	37.80	31328
2013-04-08	38.10	38.40	37.55	38.15	35164
2013-04-09	38.15	38.75	37.85	38.50	26751
2013-04-10	38.70	39.50	38.56	39.45	31411
2013-04-11	39.30	39.85	38.25	38.30	30219
2013-04-12	37.95	38.20	36.85	36.90	32657
2013-04-15	36.80	36.85	34.20	34.60	88387
2013-04-16	34.65	36.10	34.65	35.50	43805
2013-04-17	35.30	35.55	32.65	32.70	147381
2013-04-18	32.70	33.05	31.10	31.33	65875
2013-04-19	31.60	32.65	31.40	32.60	31704
2013-04-22	32.75	33.40	31.68	32.20	35563
2013-04-23	32.75	34.70	32.55	34.60	51546
2013-04-24	34.10	34.40	33.80	34.00	51583
2013-04-25	34.20	35.65	34.10	35.10	35157
2013-04-26	35.00	35.13	34.00	34.75	26679
2013-04-29	34.70	35.65	34.30	35.30	35460
2013-04-30	34.80	35.65	34.00	34.25	34804
2013-05-01	34.30	34.30	32.80	33.10	57003
2013-05-02	33.70	35.25	33.45	35.20	25592
2013-05-03	35.45	36.45	35.11	36.30	57449
2013-05-06	36.40	37.00	35.90	36.80	23280
2013-05-07	36.80	37.80	36.50	37.10	29249
2013-05-08	37.20	39.75	36.95	39.70	78734
2013-05-09	39.75	39.75	36.75	37.10	42967
2013-05-10	37.75	38.90	37.20	38.35	32344
2013-05-13	38.30	38.55	37.65	38.55	53126
2013-05-14	38.75	38.75	37.20	37.65	36578
2013-05-15	37.40	38.55	37.40	37.85	23253
2013-05-16	37.90	40.10	37.80	40.05	75182
2013-05-17	40.35	41.10	39.75	39.90	73168
2013-05-20	38.60	40.25	38.50	39.60	59463
2013-05-21	39.85	41.50	39.55	41.05	91075
2013-05-22	41.35	41.35	37.00	37.10	83638
2013-05-23	36.95	38.10	36.11	37.15	56742
2013-05-24	37.10	39.50	37.10	39.30	46470
2013-05-28	39.50	40.20	37.60	37.70	54588
2013-05-29	37.45	38.45	37.05	37.65	29325
2013-05-30	37.35	38.10	35.60	35.85	72452
2013-05-31	35.55	36.35	34.86	35.20	54166
2013-06-03	35.25	36.35	35.20	35.45	40730
2013-06-04	35.45	36.25	34.65	35.25	27420
2013-06-05	35.35	35.70	34.30	34.35	51250
2013-06-06	34.25	35.15	34.05	34.45	30311
2013-06-07	34.90	34.90	32.15	32.70	75897
2013-06-10	32.90	33.25	31.35	32.30	66621
2013-06-11	31.05	33.05	30.50	31.20	56379
2013-06-12	31.70	32.35	31.50	32.10	32598
2013-06-13	32.25	32.40	31.50	31.80	30685
2013-06-14	31.65	32.70	31.65	32.05	25622
2013-06-17	32.50	33.33	32.13	32.85	51888
2013-06-18	33.00	34.45	32.65	33.55	34138
2013-06-19	33.75	34.30	32.75	32.80	20390
2013-06-20	32.50	32.69	31.50	31.70	26111
2013-06-21	31.85	32.90	31.25	32.30	34356
2013-06-24	31.95	32.95	31.25	32.60	32342
2013-06-25	33.20	34.25	32.50	33.85	45901
2013-06-26	34.10	34.90	33.75	34.70	42139
2013-06-27	34.85	35.50	34.55	34.55	36486
2013-06-28	34.50	37.25	34.28	36.80	92150
2013-07-01	36.90	37.95	36.90	37.25	42232
2013-07-02	37.45	37.45	34.65	35.00	29979
2013-07-03	35.00	35.35	34.30	34.80	17477
2013-07-05	35.50	35.50	33.75	35.00	18348
2013-07-08	35.10	35.90	34.30	35.65	27263
2013-07-09	35.95	36.00	35.35	35.65	19282
2013-07-10	35.45	36.30	35.05	35.35	19921
2013-07-11	35.80	35.90	35.35	35.75	19177
2013-07-12	35.60	35.95	35.00	35.35	13492
2013-07-15	35.45	35.95	35.10	35.90	29659
2013-07-16	35.95	35.95	35.50	35.80	39812
2013-07-17	35.95	37.00	35.75	36.85	25994
2013-07-18	37.10	37.85	36.71	37.70	60137
2013-07-19	37.50	38.25	36.89	38.05	40384
2013-07-22	37.95	38.75	37.60	38.60	31519
2013-07-23	38.75	39.00	38.35	38.95	36047
2013-07-24	39.10	39.85	38.45	38.80	69343
2013-07-25	38.80	40.35	38.60	39.90	65391
2013-07-26	39.50	40.45	38.10	39.25	41373
2013-07-29	39.40	39.90	38.20	38.25	24139
2013-07-30	38.20	38.45	36.90	37.55	25542
2013-07-31	37.50	38.95	37.50	38.30	18032
2013-08-01	38.95	40.25	38.55	40.05	38273
2013-08-02	40.20	40.20	39.25	39.75	28816
2013-08-05	39.70	40.00	38.65	38.85	14513
2013-08-06	38.60	39.00	38.10	38.65	16681
2013-08-07	38.35	38.35	37.40	38.05	12387
2013-08-08	38.45	39.15	38.00	38.40	14454
2013-08-09	38.35	39.15	38.25	39.00	11336
2013-08-12	38.85	39.45	38.75	39.05	12084
2013-08-13	39.05	39.65	38.50	38.55	12581
2013-08-14	38.75	41.00	38.00	40.40	45558
2013-08-15	40.00	41.00	39.78	40.55	27849
2013-08-16	40.60	42.85	40.45	42.20	62989
2013-08-19	42.45	43.75	40.25	40.35	77760
2013-08-20	40.50	42.45	40.45	42.10	25496
2013-08-21	42.10	43.40	40.50	40.65	50689
2013-08-22	40.65	41.50	40.50	40.80	24269
2013-08-23	40.80	41.25	40.20	40.25	50060
2013-08-26	37.70	40.40	37.70	39.15	51438
2013-08-27	40.00	43.35	40.00	41.40	77673
2013-08-28	41.75	43.70	41.50	43.25	52438
2013-08-29	43.75	44.20	42.85	43.40	31915
2013-08-30	43.35	43.95	42.30	42.40	24837
2013-09-03	43.10	43.50	42.30	43.00	20410
2013-09-04	43.00	44.15	43.00	44.00	24291
2013-09-05	44.10	45.90	44.10	45.75	51367
2013-09-06	45.90	47.80	45.05	47.15	47698
2013-09-09	47.45	48.75	45.55	48.60	50236
2013-09-10	48.80	49.85	47.52	48.05	59800
2013-09-11	47.50	48.05	45.80	46.50	48338
2013-09-12	46.50	47.85	46.45	47.35	28600
2013-09-13	47.25	47.80	46.45	47.00	24644
2013-09-16	46.95	47.45	44.10	44.70	52765
2013-09-17	44.40	46.28	43.75	46.00	73981
2013-09-18	46.00	46.95	43.75	45.20	64225
2013-09-19	45.15	48.15	45.00	47.75	59079
2013-09-20	47.80	47.80	44.60	45.15	53633
2013-09-23	44.90	47.20	44.40	46.55	49601
2013-09-24	46.55	49.33	45.75	49.00	77119
2013-09-25	49.25	52.93	49.05	52.25	113504
2013-09-26	52.75	53.45	50.70	51.50	63264
2013-09-27	51.00	51.75	50.53	50.90	39054
2013-09-30	50.15	51.30	49.65	50.85	47545
2013-10-01	50.60	52.10	50.05	50.50	33476
2013-10-02	49.90	50.55	49.15	49.15	33656
2013-10-03	48.90	49.20	47.10	47.85	44106
2013-10-04	47.55	49.70	47.55	49.15	26584
2013-10-07	48.90	49.20	47.30	47.40	32704
2013-10-08	47.55	48.15	46.05	46.10	33068
2013-10-09	46.05	46.05	44.50	45.40	36148
2013-10-10	46.00	48.40	45.95	47.70	27222
2013-10-11	47.25	49.60	47.25	49.50	29864
2013-10-14	49.15	49.65	47.80	49.20	23630
2013-10-15	48.65	49.50	47.80	48.05	33070
2013-10-16	48.00	49.05	47.70	48.75	18749
2013-10-17	48.50	52.10	48.05	52.00	49380
2013-10-18	43.95	44.25	42.25	43.05	753251
2013-10-21	43.25	44.05	42.90	44.05	229758
2013-10-22	44.05	44.40	43.50	44.05	142142
2013-10-23	44.00	44.50	42.15	42.20	199596
2013-10-24	42.05	43.09	42.00	42.25	65297
2013-10-25	43.25	44.05	42.75	43.75	121806
2013-10-28	43.85	43.95	42.40	42.95	80444
2013-10-29	43.00	43.50	42.60	43.20	39103
2013-10-30	43.25	43.25	41.71	42.00	96342
2013-10-31	41.75	42.05	40.40	41.20	176556
2013-11-01	40.90	42.30	40.70	41.95	97488
2013-11-04	42.20	43.00	40.85	42.30	69659
2013-11-05	42.20	42.70	41.23	42.60	83137
2013-11-06	42.90	43.50	42.30	43.35	79875
2013-11-07	43.40	43.65	42.40	42.40	59392
2013-11-08	42.35	43.75	41.90	43.45	64990
2013-11-11	43.50	43.56	42.45	42.98	40925
2013-11-12	42.80	43.15	41.55	41.80	45479
2013-11-13	41.50	42.38	41.15	41.90	65748
2013-11-14	41.75	42.20	40.05	40.85	93096
2013-11-15	40.90	41.20	38.70	38.95	117636
2013-11-18	39.15	39.60	38.70	39.20	90477
2013-11-19	38.95	39.45	38.65	38.65	57967
2013-11-20	38.65	39.40	38.60	39.30	50724
2013-11-21	39.60	39.60	37.70	37.95	98934
2013-11-22	37.65	38.00	37.10	37.20	82504
2013-11-25	37.20	39.00	36.75	37.85	83454
2013-11-26	36.90	37.50	36.25	36.35	52654
2013-11-27	36.10	37.80	36.05	37.75	43889
2013-11-29	38.25	41.15	38.25	39.05	80934
2013-12-02	39.45	39.95	37.85	38.10	58986
2013-12-03	38.15	38.60	36.90	37.65	60575
2013-12-04	37.60	39.75	37.60	39.55	110952
2013-12-05	39.75	40.95	39.36	40.70	82166
2013-12-06	40.75	41.00	39.05	39.40	64128
2013-12-09	39.65	39.95	38.55	39.30	61502
2013-12-10	39.40	39.90	37.85	38.40	50739
2013-12-11	38.50	40.50	38.50	39.95	85157
2013-12-12	40.15	40.45	39.35	40.00	55165
2013-12-13	40.70	43.65	40.35	43.15	137340
2013-12-16	44.55	44.70	42.50	43.20	130306
2013-12-17	43.45	43.75	41.90	42.80	143046
2013-12-18	42.90	43.95	42.50	43.55	123205
2013-12-19	42.90	44.70	42.90	43.85	89282
2013-12-20	44.15	46.07	44.05	46.05	235455
2013-12-23	46.45	46.45	44.40	45.40	77924
2013-12-24	45.60	46.00	45.25	45.80	38032
2013-12-26	45.65	46.90	45.50	45.90	73902
2013-12-27	46.25	48.55	46.15	48.25	98744
2013-12-30	48.10	48.10	45.00	45.45	81232
2013-12-31	45.15	46.85	45.15	45.95	62281
2014-01-02	45.75	46.20	44.76	44.90	58932
2014-01-03	45.00	46.10	44.90	46.00	43350
2014-01-06	46.25	47.55	45.90	47.40	95582
2014-01-07	47.65	48.50	47.50	48.05	110324
2014-01-08	48.15	48.75	46.65	48.50	101004
2014-01-09	48.50	49.50	47.15	49.15	84569
2014-01-10	48.95	48.95	46.25	46.55	79595
2014-01-13	46.25	46.80	44.68	45.25	81945
2014-01-14	47.15	47.20	45.15	45.75	68863
2014-01-15	46.30	48.30	46.05	47.70	77809
2014-01-16	47.80	52.30	47.80	50.20	183601
2014-01-17	50.40	51.80	49.55	51.05	68355
2014-01-21	51.45	52.50	50.05	52.45	93273
2014-01-22	52.35	52.35	49.90	50.50	80053
2014-01-23	50.05	50.50	48.85	50.25	105206
2014-01-24	49.75	49.75	46.50	46.80	98734
2014-01-27	46.70	48.40	46.13	47.10	72809
2014-01-28	47.30	49.67	46.65	49.20	96785
2014-01-29	48.90	49.15	47.30	47.70	53737
2014-01-30	48.10	49.05	47.50	47.50	53560
2014-01-31	46.55	48.05	46.05	47.10	50096
2014-02-03	47.15	48.25	44.90	45.00	96842
2014-02-04	44.90	47.35	42.56	46.30	163902
2014-02-05	46.35	49.75	44.65	49.70	111936
2014-02-06	49.60	51.45	48.65	50.10	110395
2014-02-07	50.20	51.60	49.65	50.35	119436
2014-02-10	50.60	51.45	48.95	50.35	78023
2014-02-11	50.45	51.00	50.05	50.75	40617
2014-02-12	50.65	51.30	50.45	50.90	43306
2014-02-13	50.65	51.60	49.85	51.20	64355
2014-02-14	50.55	51.30	49.44	50.45	39844
2014-02-18	50.40	51.00	49.50	49.50	48296
2014-02-19	49.50	49.55	47.85	48.10	50345
2014-02-20	48.25	49.45	48.04	49.20	43775
2014-02-21	49.55	50.00	48.20	48.40	48927
2014-02-24	48.70	50.80	48.55	49.65	69964
2014-02-25	49.85	49.90	48.90	49.10	29983
2014-02-26	49.25	50.80	48.52	49.75	45918
2014-02-27	49.70	50.65	49.20	49.85	30395
2014-02-28	50.00	53.40	49.90	51.80	179975
2014-03-03	51.60	52.35	49.95	51.05	75892
2014-03-04	51.40	54.95	51.13	54.15	146905
2014-03-05	54.25	57.00	53.80	56.70	162536
2014-03-06	57.25	57.70	54.80	55.80	130897
2014-03-07	55.90	56.20	54.35	55.50	63363
2014-03-10	55.05	56.30	54.65	56.15	91077
2014-03-11	58.80	66.10	58.75	64.00	546768
2014-03-12	60.80	65.15	58.75	64.90	192922
2014-03-13	65.35	65.85	63.50	64.85	121447
2014-03-14	64.80	70.25	64.10	70.00	278073
2014-03-17	71.10	74.25	69.38	71.25	168255
2014-03-18	71.25	72.50	70.10	71.60	122468
2014-03-19	71.75	73.00	71.30	72.50	100803
2014-03-20	71.30	73.00	69.60	70.05	95768
2014-03-21	70.55	72.05	69.85	69.85	118055
2014-03-24	69.85	70.00	65.30	67.10	173915
2014-03-25	67.75	69.10	67.45	67.70	98936
2014-03-26	67.95	69.20	65.20	65.20	99351
2014-03-27	65.00	69.00	62.70	64.65	136330
2014-03-28	64.65	68.50	64.55	68.25	91136
2014-03-31	68.80	70.50	67.26	67.75	99670
2014-04-01	68.00	70.75	66.61	70.70	113923
2014-04-02	70.75	70.75	69.05	69.95	64963
2014-04-03	69.75	71.55	69.30	70.35	109021
2014-04-04	70.65	71.90	68.25	68.70	88562
2014-04-07	68.05	68.20	64.35	66.15	210028
2014-04-08	65.85	67.50	65.10	65.80	90709
2014-04-09	66.10	67.85	64.30	67.20	59822
2014-04-10	67.35	68.40	61.75	62.60	109867
2014-04-11	61.90	62.90	60.50	61.30	131055
2014-04-14	61.60	62.20	58.20	58.95	115748
2014-04-15	58.25	60.90	56.60	59.10	225742
2014-04-16	59.70	62.53	58.90	62.25	99032
2014-04-17	62.25	63.00	61.25	62.55	53820
2014-04-21	62.50	62.85	61.15	62.55	55145
2014-04-22	62.50	64.25	61.85	63.85	77526
2014-04-23	64.10	64.20	62.05	62.70	49599
2014-04-24	67.65	72.00	65.30	66.10	293415
2014-04-25	66.05	67.60	63.85	66.65	156238
2014-04-28	65.05	65.35	58.95	59.30	296825
2014-04-29	59.30	60.10	56.40	56.90	178138
2014-04-30	56.90	59.85	55.65	59.75	167085
2014-05-01	58.00	61.83	58.00	61.20	109661
2014-05-02	61.50	63.35	60.71	61.65	89386
2014-05-05	61.00	61.60	59.95	60.00	49316
2014-05-06	60.25	60.70	59.25	59.40	48326
2014-05-07	59.40	59.95	57.80	59.10	78342
2014-05-08	60.00	61.90	59.25	59.90	171696
2014-05-09	60.25	67.05	60.25	64.60	190053
2014-05-12	65.30	69.60	65.30	67.85	130757
2014-05-13	67.85	68.30	65.00	66.35	149433
2014-05-14	66.50	68.95	66.05	67.70	88511
2014-05-15	67.75	68.60	66.05	67.25	89250
2014-05-16	67.10	68.43	65.90	68.30	43259
2014-05-19	68.25	71.00	67.20	69.85	129638
2014-05-20	68.80	68.85	65.61	67.15	106005
2014-05-21	68.00	68.40	66.05	67.30	70456
2014-05-22	67.30	68.75	66.80	67.85	53520
2014-05-23	67.80	69.80	67.70	69.05	52091
2014-05-27	69.35	71.40	69.35	71.35	92951
2014-05-28	70.80	71.05	67.95	69.30	74470
2014-05-29	69.65	69.83	66.85	67.25	84491
2014-05-30	67.75	68.85	65.50	66.20	117513
2014-06-02	66.70	70.20	66.00	70.00	126023
2014-06-03	70.00	74.40	69.76	73.25	186491
2014-06-04	73.10	77.75	73.10	76.95	213908
2014-06-05	77.20	81.25	77.20	77.95	218430
2014-06-06	78.35	81.10	77.58	78.70	148922
2014-06-09	78.70	81.60	78.00	80.80	128993
2014-06-10	80.55	81.50	78.70	78.95	85307
2014-06-11	77.30	78.40	74.50	76.00	138649
2014-06-12	75.40	77.00	74.50	75.25	87983
2014-06-13	75.20	76.75	73.55	76.05	75781
2014-06-16	76.10	76.10	75.00	75.85	108728
2014-06-17	76.00	77.23	73.95	76.75	95101
2014-06-18	76.65	77.45	75.75	76.25	57525
2014-06-19	77.40	78.10	74.65	76.00	71733
2014-06-20	76.00	77.55	74.75	76.25	111335
2014-06-23	76.40	76.75	75.05	75.05	66510
2014-06-24	75.10	76.85	72.75	72.85	101543
2014-06-25	72.65	74.35	72.50	74.15	68958
2014-06-26	74.25	74.75	71.70	73.15	56955
2014-06-27	72.55	74.05	72.45	73.35	106187
2014-06-30	73.25	73.25	70.50	70.95	89607
2014-07-01	71.25	73.48	71.25	72.25	93288
2014-07-02	71.95	72.35	69.85	70.15	61399
2014-07-03	70.45	70.45	67.30	68.25	109773
2014-07-07	69.80	70.70	68.10	68.15	114921
2014-07-08	68.20	68.40	63.95	64.05	205553
2014-07-09	65.25	65.70	63.75	64.20	116919
2014-07-10	63.80	64.45	61.55	64.20	108214
2014-07-11	64.05	64.55	62.85	64.25	58457
2014-07-14	65.00	65.65	64.60	64.85	76494
2014-07-15	65.20	65.25	61.50	62.65	99461
2014-07-16	63.05	65.65	62.00	65.45	108919
2014-07-17	64.40	66.00	63.45	64.00	82949
2014-07-18	63.70	65.65	63.70	65.45	64822
2014-07-21	65.30	65.55	64.45	65.25	89700
2014-07-22	66.10	66.20	65.15	65.85	92735
2014-07-23	65.10	65.15	60.85	61.25	170795
2014-07-24	61.70	61.70	58.20	60.35	136353
2014-07-25	59.65	60.85	58.75	60.15	61659
2014-07-28	60.00	60.15	58.35	58.60	58615
2014-07-29	58.60	60.35	58.40	60.00	66736
2014-07-30	60.10	60.54	57.85	58.35	53831
2014-07-31	57.30	58.30	56.70	57.00	80135
2014-08-01	56.90	57.30	55.55	56.55	59749
2014-08-04	56.75	57.50	55.60	56.10	57331
2014-08-05	55.80	56.80	55.75	56.20	79661
2014-08-06	55.95	56.90	54.20	55.90	74154
2014-08-07	56.05	56.90	51.75	52.05	163216
2014-08-08	51.70	56.60	50.80	56.20	159928
2014-08-11	56.80	58.15	55.00	55.65	138435
2014-08-12	55.65	59.25	54.87	57.65	216259
2014-08-13	58.10	64.10	57.25	63.50	186815
2014-08-14	63.45	65.45	61.05	61.80	278319
2014-08-15	62.50	63.75	61.15	63.30	166311
2014-08-18	64.35	65.90	62.00	63.35	145546
2014-08-19	63.80	63.90	60.45	61.10	135677
2014-08-20	62.00	62.65	60.53	62.45	125309
2014-08-21	62.70	63.50	61.25	62.80	91850
2014-08-22	63.00	63.00	60.50	61.35	107707
2014-08-25	61.75	62.00	60.25	60.75	112377
2014-08-26	59.20	64.00	59.20	61.30	246032
2014-08-27	61.75	63.25	60.75	62.65	158808
2014-08-28	62.15	62.15	60.35	61.20	106486
2014-08-29	61.25	61.85	60.25	61.30	65728
2014-09-02	61.20	61.75	59.01	60.35	99911
2014-09-03	61.60	61.75	58.15	58.45	292183
2014-09-04	58.70	59.60	58.45	58.70	110989
2014-09-05	58.90	61.55	58.65	61.45	109455
2014-09-08	61.50	63.73	61.10	63.55	121174
2014-09-09	63.60	66.75	62.50	65.95	187534
2014-09-10	66.10	66.45	63.90	65.50	134909
2014-09-11	64.85	65.45	63.80	64.10	101920
2014-09-12	64.20	64.75	61.50	61.65	99064
2014-09-15	58.10	60.00	54.75	57.55	229586
2014-09-16	57.35	57.80	56.50	57.00	93788
2014-09-17	57.15	57.40	56.25	56.50	75346
2014-09-18	56.55	56.55	53.00	53.45	218943
2014-09-19	53.60	53.75	49.15	50.00	331488
2014-09-22	49.55	50.00	45.70	46.95	297253
2014-09-23	46.85	47.70	45.50	45.85	155526
2014-09-24	46.00	47.05	45.05	45.80	124323
2014-09-25	45.60	46.00	43.30	43.95	157950
2014-09-26	43.90	46.00	43.55	45.75	172922
2014-09-29	45.10	45.85	44.00	44.75	115379
2014-09-30	44.80	44.80	43.50	44.25	164544
2014-10-01	44.05	44.35	43.30	43.80	137400
2014-10-02	43.95	46.10	42.98	45.15	250822
2014-10-03	45.25	46.20	43.80	44.75	123735
2014-10-06	44.75	44.75	41.80	42.48	210962
2014-10-07	43.85	43.85	38.20	39.25	279413
2014-10-08	40.00	40.34	36.45	37.40	260742
2014-10-09	39.00	40.05	34.83	35.95	368990
2014-10-10	37.25	38.10	35.00	35.15	270893
2014-10-13	35.15	36.85	32.40	32.50	249559
2014-10-14	33.75	34.15	31.25	31.65	272487
2014-10-15	30.85	32.80	28.95	31.90	263824
2014-10-16	31.45	36.70	31.25	36.25	273195
2014-10-17	37.00	38.95	34.55	34.80	244759
2014-10-20	35.50	38.55	35.50	38.40	243179
2014-10-21	39.35	41.90	39.05	40.20	356456
2014-10-22	40.70	42.00	38.60	39.25	175193
2014-10-23	39.45	40.30	38.58	38.75	125009
2014-10-24	39.10	39.90	36.75	39.50	177107
2014-10-27	38.90	40.70	38.35	40.10	127966
2014-10-28	40.75	44.10	40.40	43.40	210479
2014-10-29	43.30	44.85	42.15	44.70	213945
2014-10-30	43.00	44.95	42.50	44.45	164386
2014-10-31	45.60	45.60	42.65	43.90	210270
2014-11-03	43.70	43.70	41.40	41.40	121694
2014-11-04	40.95	41.00	37.68	38.65	202963
2014-11-05	38.45	39.24	36.10	36.25	162690
2014-11-06	36.55	39.00	36.10	37.15	151869
2014-11-07	37.15	39.80	37.15	39.60	104221
2014-11-10	39.55	42.08	38.10	38.70	145536
2014-11-11	38.70	39.25	37.25	38.20	128701
2014-11-12	38.05	38.45	37.45	37.65	74692
2014-11-13	37.35	37.35	35.40	35.55	76084
2014-11-14	34.50	36.80	33.90	36.75	128448
2014-11-17	36.75	36.85	34.50	34.60	187980
2014-11-18	34.85	35.95	34.50	35.20	135516
2014-11-19	35.25	35.50	33.95	34.00	133700
2014-11-20	35.15	35.75	34.30	35.70	136527
2014-11-21	35.70	35.75	31.75	32.05	315781
2014-11-24	32.60	33.75	32.05	32.50	146191
2014-11-25	32.75	33.75	32.26	32.50	118186
2014-11-26	32.25	32.25	31.25	31.65	132555
2014-11-28	30.00	30.45	27.80	28.55	165056
2014-12-01	27.75	28.50	24.65	24.65	268713
2014-12-02	24.55	25.45	22.60	22.75	435327
2014-12-03	23.05	24.50	22.85	23.15	232079
2014-12-04	23.20	25.30	23.10	24.60	191736
2014-12-05	24.40	24.85	23.40	23.70	159981
2014-12-08	23.25	23.70	20.69	21.00	204142
2014-12-09	21.25	22.50	20.75	21.65	164244
2014-12-10	21.30	22.20	19.95	20.05	202358
2014-12-11	20.05	20.90	19.05	19.30	287748
2014-12-12	19.20	20.60	17.85	19.65	373661
2014-12-15	20.00	20.70	18.65	19.00	216513
2014-12-16	18.75	19.90	18.45	18.80	212190
2014-12-17	18.80	20.55	18.45	20.55	157112
2014-12-18	23.25	23.30	21.00	21.70	221317
2014-12-19	21.80	23.90	20.90	23.55	412456
2014-12-22	23.50	23.80	21.75	22.85	213033
2014-12-23	22.85	22.85	20.55	21.15	189606
2014-12-24	21.05	21.25	19.55	19.95	117043
2014-12-26	20.00	20.63	19.65	20.20	102582
2014-12-29	20.20	21.75	19.90	21.65	184586
2014-12-30	21.45	22.05	20.55	21.80	120954
2014-12-31	21.75	22.85	21.69	22.65	130455
2015-01-02	22.80	22.85	21.20	21.35	104730
2015-01-05	21.05	21.25	19.73	20.50	158131
2015-01-06	21.35	22.10	20.20	21.50	206017
2015-01-07	21.70	21.70	20.45	20.75	135305
2015-01-08	22.10	28.45	21.82	27.45	622293
2015-01-09	26.40	26.50	22.05	22.95	562190
2015-01-12	23.35	26.35	22.55	25.40	370096
2015-01-13	27.30	27.95	24.80	26.40	371887
2015-01-14	25.35	25.95	24.15	25.60	302004
2015-01-15	25.60	26.15	24.10	24.30	186536
2015-01-16	24.20	25.15	23.05	24.15	155704
2015-01-20	23.70	25.45	23.70	24.50	132337
2015-01-21	24.65	24.98	22.65	23.30	154034
2015-01-22	23.20	24.25	23.10	24.25	92672
2015-01-23	24.20	24.20	21.95	22.25	138151
2015-01-26	22.25	22.95	22.05	22.20	78851
2015-01-27	22.05	22.70	21.75	22.25	83567
2015-01-28	22.50	22.50	20.00	20.05	166256
2015-01-29	20.35	21.05	20.10	21.00	71005
2015-01-30	20.55	20.94	19.38	20.05	144367
2015-02-02	20.30	21.10	20.10	20.85	92821
2015-02-03	21.00	22.75	21.00	22.35	146034
2015-02-04	22.40	22.90	21.40	21.65	79372
2015-02-05	21.80	23.00	21.55	22.70	93181
2015-02-06	22.80	22.85	21.78	22.30	107127
2015-02-09	22.25	23.15	22.05	22.65	88392
2015-02-10	22.95	23.70	22.15	22.20	107308
2015-02-11	22.30	23.70	21.65	23.00	156649
2015-02-12	22.45	22.70	21.00	21.05	173819
2015-02-13	21.35	21.50	20.10	20.75	138191
2015-02-17	21.20	22.60	20.90	22.60	142435
2015-02-18	22.45	22.55	21.20	21.75	67907
2015-02-19	21.65	23.65	21.65	23.50	127779
2015-02-20	23.60	24.10	22.40	22.90	124259
2015-02-23	22.90	23.60	22.20	22.70	70018
2015-02-24	22.75	23.00	22.05	22.55	42373
2015-02-25	22.50	23.60	22.50	23.55	59660
2015-02-26	23.70	24.15	23.25	24.15	79278
2015-02-27	23.75	25.75	23.65	24.65	171331
2015-03-02	24.45	25.25	23.90	25.25	98887
2015-03-03	25.15	26.10	24.65	25.50	65903
2015-03-04	25.30	25.30	24.36	24.90	67993
2015-03-05	24.90	25.20	24.00	24.15	72316
2015-03-06	23.65	24.20	22.35	22.35	99871
2015-03-09	22.55	23.45	22.30	22.50	53378
2015-03-10	22.45	22.55	20.35	20.40	165257
2015-03-11	20.35	21.15	20.10	20.15	113785
2015-03-12	20.30	20.95	20.15	20.40	85026
2015-03-13	20.45	20.90	20.30	20.70	61351
2015-03-16	20.70	20.80	19.92	20.50	93864
2015-03-17	20.40	21.90	20.34	21.20	122833
2015-03-18	20.90	23.35	20.80	23.05	113330
2015-03-19	23.00	24.50	22.63	23.45	90404
2015-03-20	23.75	24.95	23.10	24.90	152728
2015-03-23	25.25	26.45	24.15	25.25	149219
2015-03-24	25.00	25.35	23.50	25.30	119282
2015-03-25	25.20	25.25	24.30	24.35	61525
2015-03-26	24.65	25.00	24.30	24.90	49276
2015-03-27	24.45	24.50	22.35	22.90	136862
2015-03-30	23.45	25.41	23.40	25.00	177060
2015-03-31	23.90	25.90	23.10	25.00	771934
2015-04-01	25.00	25.25	23.30	23.90	65868
2015-04-02	24.10	24.20	21.82	22.90	144774
2015-04-06	22.65	23.80	22.25	23.75	154746
2015-04-07	23.05	25.45	23.05	25.35	151932
2015-04-08	24.90	25.25	24.15	25.20	107353
2015-04-09	25.05	25.80	24.75	25.25	96600
2015-04-10	25.20	25.70	24.80	25.70	38222
2015-04-13	25.75	25.75	25.00	25.05	68107
2015-04-14	25.05	25.70	24.60	24.75	60268
2015-04-15	25.00	25.75	24.65	25.55	93421
2015-04-16	25.35	27.00	25.35	26.10	124093
2015-04-17	26.30	29.49	26.15	27.40	136402
2015-04-20	27.25	28.95	27.05	28.65	149025
2015-04-21	28.90	28.90	27.55	28.35	63556
2015-04-22	28.25	28.25	26.75	26.95	86187
2015-04-23	26.75	27.15	26.30	26.85	55942
2015-04-24	26.90	27.40	26.15	26.50	76048
2015-04-27	26.05	27.75	26.05	27.25	107417
2015-04-28	26.95	27.00	26.35	26.55	34663
2015-04-29	26.30	26.49	25.35	25.55	69742
2015-04-30	25.10	25.25	23.80	24.90	134913
2015-05-01	24.85	24.85	23.65	24.65	86468
2015-05-04	24.50	25.00	24.00	24.05	78408
2015-05-05	24.00	24.20	23.09	23.50	100406
2015-05-06	23.70	23.90	22.75	23.65	80385
2015-05-07	23.05	23.45	22.35	22.35	52000
2015-05-08	22.95	24.45	22.95	23.95	80175
2015-05-11	23.45	23.95	23.05	23.10	48866
2015-05-12	24.05	24.55	23.65	24.30	122256
2015-05-13	25.80	26.10	25.35	25.90	87810
2015-05-14	26.20	26.40	25.55	26.05	53910
2015-05-15	25.35	26.05	24.95	25.75	42056
2015-05-18	25.30	25.90	25.10	25.25	34325
2015-05-19	24.30	24.60	23.40	23.95	67109
2015-05-20	23.75	24.05	23.35	23.45	42629
2015-05-21	23.55	24.05	23.25	23.40	53196
2015-05-22	23.25	23.55	22.90	23.00	52690
2015-05-26	22.90	23.00	21.85	22.00	71004
2015-05-27	21.75	22.65	21.55	22.50	84089
2015-05-28	21.40	21.65	20.25	20.90	144746
2015-05-29	20.60	21.25	20.25	21.25	82232
2015-06-01	20.70	20.75	20.28	20.40	50750
2015-06-02	20.30	20.90	20.30	20.60	51669
2015-06-03	20.70	21.35	20.50	20.65	63767
2015-06-04	20.55	21.00	20.15	20.25	55062
2015-06-05	20.05	20.15	19.55	19.65	78761
2015-06-08	19.55	20.15	19.55	19.80	43865
2015-06-09	19.85	19.90	19.20	19.25	39614
2015-06-10	19.45	19.90	19.20	19.65	49239
2015-06-11	19.25	19.50	18.80	19.40	74914
2015-06-12	19.10	19.61	19.10	19.45	60195
2015-06-15	18.55	18.70	17.80	17.90	195935
2015-06-16	17.90	18.80	17.55	18.70	164396
2015-06-17	18.80	19.60	18.30	18.95	140770
2015-06-18	19.60	19.80	18.60	18.65	111183
2015-06-19	18.55	20.50	18.55	19.10	306349
2015-06-22	19.35	19.60	19.10	19.40	48040
2015-06-23	19.50	20.30	19.40	20.10	50017
2015-06-24	20.30	21.20	20.30	20.50	72556
2015-06-25	20.50	20.94	19.95	20.45	43628
2015-06-26	20.55	21.50	20.30	21.35	256304
2015-06-29	20.65	21.05	19.70	19.75	78437
2015-06-30	19.75	20.00	18.60	19.25	77217
2015-07-01	19.10	19.65	18.75	18.95	88616
2015-07-02	19.20	19.85	18.85	19.75	50522
2015-07-06	19.05	19.75	18.90	19.45	69357
2015-07-07	19.00	19.30	18.05	18.55	93131
2015-07-08	17.85	18.40	17.25	17.70	94781
2015-07-09	17.95	18.60	17.55	17.55	57396
2015-07-10	17.85	18.65	17.85	18.60	45359
2015-07-13	18.60	19.65	18.50	19.10	52799
2015-07-14	19.10	19.45	18.75	19.35	81977
2015-07-15	19.75	20.75	19.60	19.90	59635
2015-07-16	20.15	20.55	19.90	20.20	49542
2015-07-17	20.35	22.20	20.30	21.95	200462
2015-07-20	21.60	22.05	21.10	21.70	106681
2015-07-21	22.05	23.15	22.05	22.25	58383
2015-07-22	21.80	22.30	21.10	21.40	52249
2015-07-23	21.30	21.30	20.15	20.60	58590
2015-07-24	20.25	20.45	19.60	20.05	63159
2015-07-27	19.60	20.00	19.25	19.50	56043
2015-07-28	19.50	20.00	19.00	19.70	112673
2015-07-29	20.00	20.70	19.70	20.35	67913
2015-07-30	19.90	20.20	19.30	19.45	45998
2015-07-31	19.80	20.00	18.95	19.45	67752
2015-08-03	19.70	22.20	19.65	20.70	100756
2015-08-04	21.20	21.40	20.45	20.65	45745
2015-08-05	20.70	21.15	20.30	20.40	81899
2015-08-06	20.10	20.35	19.55	20.10	45384
2015-08-07	19.75	20.20	19.40	19.55	67758
2015-08-10	19.50	20.70	19.35	19.70	65248
2015-08-11	19.55	19.55	18.80	19.05	45014
2015-08-12	18.65	18.85	17.70	18.05	70872
2015-08-13	17.85	17.85	17.05	17.10	94096
2015-08-14	18.00	18.05	17.52	18.00	83312
2015-08-17	18.30	18.60	17.70	18.10	51318
2015-08-18	17.95	17.95	17.30	17.45	47643
2015-08-19	16.90	17.80	16.80	16.95	91679
2015-08-20	16.65	16.90	15.80	16.00	104131
2015-08-21	15.70	15.70	14.55	14.60	152495
2015-08-24	12.85	13.90	12.80	12.85	125633
2015-08-25	13.95	14.03	12.80	12.85	99842
2015-08-26	13.70	13.70	12.55	12.85	88598
2015-08-27	13.25	14.40	13.25	14.40	98614
2015-08-28	14.55	15.90	14.55	15.70	65680
2015-08-31	15.05	16.05	14.80	15.25	58700
2015-09-01	15.00	15.40	14.75	14.95	52918
2015-09-02	15.40	15.40	14.45	15.20	53400
2015-09-03	15.00	15.30	14.15	14.50	111277
2015-09-04	14.25	14.83	14.10	14.45	156111
2015-09-08	14.65	14.90	14.45	14.60	37027
2015-09-09	15.05	15.10	14.50	14.55	38359
2015-09-10	14.40	14.80	14.40	14.75	46565
2015-09-11	14.55	14.60	14.15	14.55	43439
2015-09-14	14.20	14.20	13.60	13.65	62737
2015-09-15	13.55	13.70	13.45	13.60	29087
2015-09-16	13.80	14.60	13.80	14.25	78247
2015-09-17	15.25	15.80	15.20	15.60	52873
2015-09-18	15.85	16.04	15.50	15.65	66530
2015-09-21	15.65	15.65	15.20	15.30	27433
2015-09-22	14.60	14.75	14.31	14.40	39851
2015-09-23	14.50	14.60	13.90	14.15	47492
2015-09-24	13.95	14.05	13.35	14.00	42914
2015-09-25	14.00	14.09	13.30	13.30	70209
2015-09-28	13.15	13.15	12.85	12.85	63128
2015-09-29	12.80	13.00	12.40	12.50	65997
2015-09-30	12.85	12.85	12.05	12.30	97161
2015-10-01	12.30	12.70	12.00	12.30	73043
2015-10-02	12.25	13.50	12.20	13.35	62434
2015-10-05	13.25	13.65	13.20	13.40	52684
2015-10-06	13.35	13.70	13.30	13.55	59479
2015-10-07	13.60	14.00	13.35	13.80	43927
2015-10-08	13.75	14.20	13.30	14.10	34891
2015-10-09	14.10	14.30	13.90	14.20	35146
2015-10-12	14.00	14.00	13.55	13.90	42809
2015-10-13	13.75	13.75	12.83	12.90	43903
2015-10-14	13.05	13.35	12.75	13.00	58202
2015-10-15	12.95	13.60	12.73	13.50	61164
2015-10-16	13.45	13.45	12.60	13.05	48525
2015-10-19	12.80	12.80	12.25	12.25	37464
2015-10-20	12.60	12.80	12.50	12.65	31739
2015-10-21	12.70	12.70	12.35	12.50	30715
2015-10-22	12.50	12.50	12.10	12.35	95274
2015-10-23	12.10	12.10	11.35	11.60	58310
2015-10-26	11.60	11.60	10.65	10.85	76587
2015-10-27	10.50	10.50	9.88	10.05	122509
2015-10-28	9.75	10.00	9.60	9.90	81303
2015-10-29	9.60	10.20	9.60	9.95	63711
2015-10-30	9.90	10.00	9.75	9.85	40719
2015-11-02	9.85	9.85	9.15	9.40	76254
2015-11-03	9.30	9.60	9.30	9.30	45997
2015-11-04	9.25	9.30	8.65	8.95	79202
2015-11-05	9.15	9.35	8.95	9.30	61946
2015-11-06	9.15	9.30	9.00	9.25	35028
2015-11-09	9.25	9.55	9.05	9.35	34333
2015-11-10	9.60	9.75	9.40	9.55	47383
2015-11-11	9.30	9.45	8.85	8.95	64100
2015-11-12	8.80	9.05	8.75	8.75	43292
2015-11-13	8.70	8.95	8.65	8.75	49677
2015-11-16	8.80	8.85	8.60	8.75	54726
2015-11-17	8.65	8.85	8.40	8.50	88249
2015-11-18	8.65	8.65	8.05	8.40	93279
2015-11-19	8.40	8.40	8.15	8.40	46867
2015-11-20	8.15	8.15	7.60	7.70	102265
2015-11-23	7.90	8.13	7.65	7.70	132506
2015-11-24	7.75	7.80	7.30	7.55	95666
2015-11-25	7.55	7.70	7.35	7.40	85724
2015-11-27	8.25	8.85	8.25	8.70	72286
2015-11-30	8.65	8.80	8.45	8.45	74454
2015-12-01	8.65	8.75	8.45	8.65	50033
2015-12-02	8.05	8.05	7.55	7.55	75181
2015-12-03	7.55	7.60	7.30	7.35	28779
2015-12-04	7.30	7.45	6.80	6.95	103770
2015-12-07	6.85	6.85	6.30	6.40	68834
2015-12-08	6.30	6.70	6.25	6.55	44791
2015-12-09	6.45	6.70	6.35	6.40	61696
2015-12-10	6.35	6.40	6.20	6.25	68838
2015-12-11	5.85	6.05	5.75	5.75	70980
2015-12-14	5.40	5.45	5.10	5.45	75018
2015-12-15	5.15	5.15	4.85	4.93	115137
2015-12-16	4.90	5.20	4.90	5.00	95894
2015-12-17	5.30	5.60	5.15	5.30	219309
2015-12-18	5.80	6.10	5.55	6.05	192158
2015-12-21	6.05	6.15	5.85	5.90	73977
2015-12-22	5.90	6.15	5.86	5.95	42460
2015-12-23	5.95	6.15	5.80	6.05	46131
2015-12-24	5.95	6.20	5.95	6.15	31740
2015-12-28	5.85	5.85	5.55	5.60	45646
2015-12-29	5.50	5.70	5.50	5.55	39174
2015-12-30	5.45	5.55	5.35	5.35	43867
2015-12-31	5.35	5.45	5.25	5.35	64875
2016-01-04	5.35	5.35	5.00	5.05	63084
2016-01-05	5.10	5.10	4.80	4.80	43703
2016-01-06	4.75	4.75	4.40	4.44	68127
2016-01-07	4.32	4.32	3.59	3.71	71636
2016-01-08	3.71	3.80	3.60	3.65	36969
2016-01-11	3.50	3.50	3.13	3.20	56012
2016-01-12	3.40	3.50	3.05	3.18	120079
2016-01-13	3.55	3.94	3.31	3.50	130364
2016-01-14	3.64	3.94	3.64	3.87	62710
2016-01-15	3.75	3.75	3.52	3.57	37241
2016-01-19	3.61	3.92	3.30	3.50	65318
2016-01-20	3.37	3.54	3.00	3.25	73870
2016-01-21	3.12	3.60	3.12	3.51	37957
2016-01-22	3.55	3.75	3.45	3.72	37426
2016-01-25	3.70	3.75	3.53	3.65	30658
2016-01-26	3.55	3.80	3.55	3.70	42993
2016-01-27	3.64	3.80	3.56	3.57	33134
2016-01-28	3.55	3.87	3.53	3.57	23667
2016-01-29	3.45	3.72	3.37	3.72	42894
2016-02-01	3.45	3.45	3.30	3.32	100161
2016-02-02	3.30	3.30	3.05	3.14	126339
2016-02-03	3.23	3.23	3.05	3.13	103561
2016-02-04	3.15	3.42	3.15	3.32	42681
2016-02-05	3.15	3.47	3.15	3.15	39358
2016-02-08	3.15	3.25	3.00	3.05	37696
2016-02-09	3.00	3.57	3.00	3.10	69235
2016-02-10	3.01	3.33	3.00	3.06	66806
2016-02-11	3.00	3.10	3.00	3.05	31523
2016-02-12	3.25	3.39	3.05	3.37	40302
2016-02-16	3.50	4.25	3.50	3.99	82297
2016-02-17	3.95	4.11	3.70	4.05	83428
2016-02-18	4.00	4.00	3.43	3.60	114479
2016-02-19	3.39	3.50	3.00	3.25	121750
2016-02-22	3.18	3.30	3.10	3.24	89740
2016-02-23	3.25	3.50	3.25	3.30	66896
2016-02-24	3.00	3.00	2.55	2.75	238942
2016-02-25	3.00	3.00	2.64	2.71	41715
2016-02-26	2.65	2.85	2.65	2.80	81438
2016-02-29	2.90	3.10	2.75	2.90	139903
2016-03-01	2.94	3.10	2.91	3.00	118781
2016-03-02	3.03	3.03	2.90	3.00	200
2016-03-03	2.90	3.10	2.90	3.10	178367
2016-03-04	3.40	4.25	3.15	4.00	386081
2016-03-07	3.75	4.00	3.60	3.75	378154
2016-03-08	3.70	3.70	3.28	3.33	169214
2016-03-09	3.50	3.60	3.35	3.44	235393
2016-03-10	3.45	3.50	3.21	3.44	139754
2016-03-11	3.32	3.44	3.10	3.39	700
2016-03-14	3.60	3.60	3.25	3.39	39125
2016-03-15	3.34	3.34	3.10	3.22	55001
2016-03-16	3.18	3.20	3.05	3.20	56472
2016-03-17	3.20	3.22	3.06	3.13	65471
2016-03-18	3.34	3.50	3.15	3.40	194936
2016-03-21	3.38	3.45	3.28	3.43	65343
2016-03-22	3.47	3.48	3.33	3.37	93235
2016-03-23	3.39	3.45	3.06	3.22	78531
2016-03-24	3.20	3.30	3.18	3.29	30851
2016-03-28	3.34	3.35	3.23	3.29	3149
2016-03-29	3.25	3.31	3.19	3.31	28483
2016-03-30	3.36	3.50	3.27	3.40	108985
2016-03-31	3.40	3.55	3.40	3.40	142216
2016-04-01	3.47	3.56	3.45	3.45	58890
2016-04-04	3.50	3.60	3.30	3.30	50264
2016-04-05	3.33	3.41	3.29	3.31	35341
2016-04-06	3.35	3.40	3.25	3.33	83211
2016-04-07	3.35	3.48	3.30	3.31	50295
2016-04-08	3.41	3.75	3.41	3.62	98938
2016-04-11	3.65	4.60	3.65	4.29	330869
2016-04-12	4.15	4.25	3.96	4.13	176107
2016-04-13	4.03	4.45	3.94	4.14	148058
2016-04-14	4.39	4.50	4.13	4.39	306166
2016-04-15	4.35	4.57	4.33	4.52	184458
2016-04-18	4.20	4.52	4.20	4.48	76103
2016-04-19	4.37	4.70	4.37	4.60	86105
2016-04-20	4.15	4.43	4.15	4.25	132956
2016-04-21	4.09	4.30	4.05	4.22	116563
2016-04-22	4.25	4.49	4.20	4.45	119624
2016-04-25	4.44	4.44	4.25	4.25	58408
2016-04-26	4.27	4.60	4.27	4.50	86700
2016-04-27	4.30	4.60	4.16	4.48	185676
2016-04-28	4.31	4.90	4.25	4.39	535430
2016-04-29	4.70	4.70	4.30	4.34	284908
2016-05-02	4.34	4.43	4.21	4.35	167021
2016-05-03	4.18	4.18	3.79	3.85	150080
2016-05-04	3.65	3.88	3.61	3.65	72935
2016-05-05	3.68	3.82	3.51	3.55	66947
2016-05-06	3.53	3.87	3.50	3.68	55932
2016-05-09	3.65	3.65	3.35	3.42	61488
2016-05-10	3.46	3.50	3.40	3.46	44318
2016-05-11	3.50	3.69	3.50	3.56	38207
2016-05-12	3.80	3.80	3.51	3.59	51405
2016-05-13	3.59	3.59	3.36	3.41	29319
2016-05-16	3.35	3.79	3.35	3.63	43574
2016-05-17	3.54	3.72	3.47	3.60	49945
2016-05-18	3.50	3.65	3.50	3.57	30068
2016-05-19	3.38	3.56	3.35	3.40	43791
2016-05-20	3.45	3.70	3.37	3.53	26489
2016-05-23	3.65	3.68	3.43	3.56	30144
2016-05-24	3.55	3.60	3.30	3.55	44493
2016-05-25	3.53	3.53	3.30	3.37	61944
2016-05-26	3.42	3.51	3.36	3.40	17043
2016-05-27	3.80	3.86	3.50	3.84	119669
2016-05-31	4.00	4.05	3.95	4.00	50142
2016-06-01	3.86	3.95	3.73	3.90	27449
2016-06-02	4.00	4.00	3.78	3.88	21503
2016-06-03	3.82	3.95	3.82	3.95	19969
2016-06-06	4.00	4.41	3.90	4.09	72307
2016-06-07	4.02	4.14	3.82	4.08	48732
2016-06-08	4.00	4.15	3.96	4.01	18531
2016-06-09	4.00	4.05	3.94	3.95	13804
2016-06-10	4.00	4.05	3.95	3.95	19868
2016-06-13	3.75	3.80	3.65	3.65	47533
2016-06-14	3.58	3.60	3.50	3.52	25586
2016-06-15	3.52	3.75	3.49	3.51	30897
2016-06-16	3.37	3.70	3.32	3.42	138303
2016-06-17	3.42	3.56	3.42	3.55	47514
2016-06-20	3.90	4.05	3.61	3.65	33515
2016-06-21	3.54	3.81	3.46	3.53	18557
2016-06-22	3.47	3.75	3.40	3.65	60611
2016-06-23	3.80	4.00	3.63	4.00	43912
2016-06-24	3.65	3.80	3.35	3.58	1209981
2016-06-27	3.41	3.60	3.10	3.10	190173
2016-06-28	3.65	3.70	3.18	3.26	104272
2016-06-29	3.45	3.56	3.35	3.35	76471
2016-06-30	3.56	3.59	3.17	3.32	62147
2016-07-01	3.37	3.50	3.37	3.44	54646
2016-07-05	3.47	3.55	3.30	3.40	25971
2016-07-06	3.35	3.35	3.26	3.30	51118
2016-07-07	3.30	3.45	3.28	3.30	14414
2016-07-08	3.25	3.45	3.25	3.40	18741
2016-07-11	3.35	3.53	3.35	3.50	30746
2016-07-12	3.60	3.65	3.50	3.62	53055
2016-07-13	3.55	3.76	3.55	3.71	77891
2016-07-14	3.75	3.84	3.73	3.76	30555
2016-07-15	3.75	3.75	3.50	3.68	32319
2016-07-18	3.73	3.75	3.63	3.71	32053
2016-07-19	3.70	3.70	3.60	3.63	15255
2016-07-20	3.60	3.65	3.58	3.60	18350
2016-07-21	3.50	3.95	3.48	3.74	106928
2016-07-22	3.62	3.65	3.45	3.46	32519
2016-07-25	3.45	3.50	3.40	3.40	21110
2016-07-26	3.37	3.52	3.37	3.45	21331
2016-07-27	3.39	3.50	3.39	3.40	8932
2016-07-28	3.45	3.50	3.35	3.35	25091
2016-07-29	3.37	3.44	3.30	3.35	19714
2016-08-01	3.22	3.50	3.22	3.31	71867
2016-08-02	3.36	3.53	3.36	3.50	103606
2016-08-03	3.52	3.52	3.42	3.43	34308
2016-08-04	3.43	3.51	3.43	3.50	31252
2016-08-05	3.45	3.77	3.39	3.56	123430
2016-08-08	3.49	3.68	3.46	3.60	92101
2016-08-09	3.50	3.59	3.46	3.50	46853
2016-08-10	3.53	3.58	3.49	3.49	16624
2016-08-11	3.52	3.58	3.51	3.54	27430
2016-08-12	3.68	3.73	3.64	3.65	39962
2016-08-15	3.70	3.73	3.67	3.68	72732
2016-08-16	3.65	3.73	3.58	3.58	39011
2016-08-17	3.56	3.58	3.46	3.54	70820
2016-08-18	3.54	3.65	3.52	3.56	29593
2016-08-19	3.52	3.56	3.49	3.53	21194
2016-08-22	3.51	3.57	3.49	3.49	27115
2016-08-23	3.53	3.67	3.53	3.58	26744
2016-08-24	3.70	3.79	3.60	3.63	63911
2016-08-25	3.63	3.66	3.40	3.57	33077
2016-08-26	3.61	3.69	3.49	3.50	35606
2016-08-29	3.51	3.69	3.50	3.64	88467
2016-08-30	3.62	3.74	3.62	3.66	30714
2016-08-31	3.70	3.71	3.60	3.65	44897
2016-09-01	3.64	3.72	3.62	3.69	30167
2016-09-02	3.71	3.91	3.70	3.87	204423
2016-09-06	4.02	4.40	3.98	4.25	416029
2016-09-07	4.21	4.25	4.15	4.22	94758
2016-09-08	4.14	4.50	4.11	4.49	251925
2016-09-09	4.37	4.37	4.17	4.20	86645
2016-09-12	4.11	4.19	4.01	4.12	185741
2016-09-13	4.06	4.10	3.80	3.88	91464
2016-09-14	3.90	3.95	3.78	3.88	87399
2016-09-15	3.90	4.04	3.84	3.97	50426
2016-09-16	4.05	4.16	4.03	4.12	103691
2016-09-19	4.25	4.33	4.21	4.21	90460
2016-09-20	4.17	4.35	4.17	4.31	48834
2016-09-21	4.40	4.49	4.38	4.49	81989
2016-09-22	4.51	4.63	4.46	4.55	296922
2016-09-23	4.38	4.46	4.34	4.37	73707
2016-09-26	4.32	4.37	4.22	4.22	54906
2016-09-27	4.10	4.11	3.93	4.00	160907
2016-09-28	4.01	4.05	3.91	4.03	32605
2016-09-29	4.00	4.09	3.99	3.99	110302
2016-09-30	4.00	4.09	3.92	4.05	37777
2016-10-03	3.99	4.07	3.98	4.07	17515
2016-10-04	4.16	4.22	4.13	4.14	28587
2016-10-05	4.20	4.31	4.19	4.25	86997
2016-10-06	4.31	4.38	4.30	4.34	59373
2016-10-07	4.34	4.34	4.12	4.14	27543
2016-10-10	4.24	4.31	4.19	4.20	55248
2016-10-11	4.13	4.15	3.95	3.96	69400
2016-10-12	3.93	3.96	3.90	3.94	31824
2016-10-13	3.86	3.86	3.79	3.81	91509
2016-10-14	3.84	3.89	3.75	3.80	55439
2016-10-17	3.79	3.80	3.73	3.73	13891
2016-10-18	3.81	3.88	3.76	3.78	22933
2016-10-19	3.81	3.87	3.78	3.78	30245
2016-10-20	3.71	3.76	3.67	3.74	30754
2016-10-21	3.65	3.70	3.61	3.66	32808
2016-10-24	3.65	3.65	3.58	3.64	44474
2016-10-25	3.59	3.59	3.50	3.50	41839
2016-10-26	3.50	3.63	3.50	3.56	31414
2016-10-27	3.56	3.62	3.50	3.54	25842
2016-10-28	3.69	3.78	3.69	3.71	39630
2016-10-31	3.76	3.76	3.61	3.64	35085
2016-11-01	3.73	3.73	3.62	3.67	25347
2016-11-02	3.66	3.66	3.55	3.57	21473
2016-11-03	3.62	3.70	3.62	3.62	17566
2016-11-04	3.65	3.66	3.59	3.60	12049
2016-11-07	3.54	3.64	3.54	3.60	20696
2016-11-08	3.63	3.75	3.63	3.74	26120
2016-11-09	3.70	3.83	3.64	3.82	56954
2016-11-10	3.91	4.38	3.90	4.16	423594
2016-11-11	4.14	4.36	4.13	4.31	424312
2016-11-14	4.33	4.33	4.08	4.21	287309
2016-11-15	4.35	4.39	4.16	4.19	483784
2016-11-16	4.55	5.08	4.31	4.52	1569191
2016-11-17	4.57	4.65	4.09	4.14	872847
2016-11-18	4.27	4.40	4.17	4.23	253638
2016-11-21	4.29	4.32	4.22	4.28	238172
2016-11-22	4.33	4.35	4.07	4.13	346694
2016-11-23	4.08	4.29	4.07	4.25	170211
2016-11-25	3.92	4.01	3.87	3.94	200282
2016-11-28	3.98	4.13	3.98	4.10	139950
2016-11-29	4.12	4.16	4.07	4.11	119181
2016-11-30	4.28	4.32	4.18	4.20	184302
2016-12-01	4.35	4.37	4.06	4.14	226353
2016-12-02	4.22	4.32	4.18	4.26	161110
2016-12-05	4.30	4.35	4.27	4.30	154496
2016-12-06	4.40	4.45	4.38	4.45	145488
2016-12-07	4.41	4.43	4.36	4.37	117709
2016-12-08	4.22	4.24	4.15	4.21	82263
2016-12-09	4.16	4.27	4.15	4.26	126535
2016-12-12	4.26	4.35	4.20	4.31	179341
2016-12-13	4.21	4.30	4.13	4.25	247022
2016-12-14	4.07	4.09	3.95	3.96	95416
2016-12-15	4.03	4.16	4.03	4.07	80933
2016-12-16	4.23	4.28	4.18	4.19	156787
2016-12-19	4.22	4.22	4.06	4.14	126772
2016-12-20	4.14	4.14	4.04	4.07	133233
2016-12-21	4.24	4.30	4.15	4.21	145774
2016-12-22	4.31	4.37	4.24	4.27	123473
2016-12-23	4.48	4.55	4.48	4.54	93774
2016-12-27	4.60	4.80	4.60	4.78	86453
2016-12-28	4.74	4.74	4.58	4.58	62459
2016-12-29	4.72	4.80	4.69	4.74	66293
2016-12-30	4.74	4.82	4.68	4.71	96379
2017-01-03	4.70	4.77	4.65	4.77	69053
2017-01-04	4.80	4.86	4.74	4.82	107886
2017-01-05	4.94	5.34	4.94	5.23	331354
2017-01-06	5.09	5.18	5.04	5.16	159618
2017-01-09	4.91	5.08	4.82	5.06	81950
2017-01-10	5.01	5.01	4.85	4.87	85153
2017-01-11	4.76	4.91	4.71	4.86	109108
2017-01-12	4.94	5.04	4.90	5.02	78736
2017-01-13	4.97	5.21	4.97	5.01	117730
2017-01-17	4.91	5.00	4.87	4.89	104415
2017-01-18	4.96	5.22	4.94	5.08	240019
2017-01-19	5.06	5.21	5.04	5.20	249714
2017-01-20	5.24	5.62	5.24	5.48	666818
2017-01-23	5.62	6.09	5.59	5.95	753452
2017-01-24	5.80	5.89	5.72	5.84	456558
2017-01-25	5.93	6.15	5.86	6.01	400795
2017-01-26	5.79	5.90	5.70	5.89	400288
2017-01-27	5.66	5.69	5.48	5.51	245701
2017-01-30	5.55	5.56	5.42	5.55	122839
2017-01-31	5.41	5.47	5.28	5.46	182534
2017-02-01	5.58	5.70	5.54	5.65	133982
2017-02-02	5.47	5.56	5.43	5.54	279619
2017-02-03	5.46	5.54	5.41	5.52	147119
2017-02-06	5.44	5.51	5.38	5.47	109414
2017-02-07	5.48	5.57	5.45	5.52	90525
2017-02-08	5.38	5.42	5.32	5.41	93127
2017-02-09	5.51	5.65	5.51	5.54	167405
2017-02-10	5.78	5.89	5.72	5.75	327068
2017-02-13	5.81	5.83	5.66	5.69	182652
2017-02-14	5.68	6.41	5.59	6.02	1764585
2017-02-15	5.83	5.92	5.76	5.77	570604
2017-02-16	5.99	5.99	5.75	5.81	406458
2017-02-17	5.82	5.91	5.77	5.87	181485
2017-02-21	6.50	6.53	6.32	6.49	504058
2017-02-22	6.36	6.49	6.29	6.38	275880
2017-02-23	6.63	6.69	6.44	6.65	465275
2017-02-24	6.50	6.53	6.32	6.38	209566
2017-02-27	6.18	6.36	6.10	6.32	326881
2017-02-28	6.49	6.84	6.49	6.83	487256
2017-03-01	6.84	7.09	6.80	6.92	485289
2017-03-02	6.84	7.28	6.75	7.09	614647
2017-03-03	6.90	7.15	6.85	7.03	509858
2017-03-06	6.96	6.99	6.84	6.87	278007
2017-03-07	6.91	7.01	6.84	6.85	180619
2017-03-08	6.85	6.89	6.62	6.68	235661
2017-03-09	6.67	6.67	6.47	6.54	139027
2017-03-10	6.72	6.80	6.68	6.79	160638
2017-03-13	6.85	6.92	6.81	6.82	247563
2017-03-14	7.12	7.24	6.96	7.02	597174
2017-03-15	7.51	7.86	7.46	7.74	824182
2017-03-16	7.75	8.05	7.66	7.97	601029
2017-03-17	8.11	8.30	8.10	8.17	628327
2017-03-20	8.05	8.22	7.96	8.15	363476
2017-03-21	8.00	8.03	7.48	7.60	540426
2017-03-22	7.40	7.59	7.32	7.58	420480
2017-03-23	7.27	7.51	7.25	7.50	543869
2017-03-24	7.54	7.69	7.50	7.62	306682
2017-03-27	7.25	7.54	7.23	7.42	398551
2017-03-28	7.94	8.26	7.82	8.11	1047973
2017-03-29	7.86	7.94	7.73	7.78	771781
2017-03-30	7.80	7.82	7.66	7.76	303530
2017-03-31	7.55	7.75	7.55	7.65	260711
2017-04-03	7.92	8.03	7.82	7.92	369436
2017-04-04	7.68	7.88	7.61	7.81	394863
2017-04-05	7.77	7.96	7.64	7.67	537318
2017-04-06	7.95	8.65	7.94	8.36	1592794
2017-04-07	8.56	8.87	8.25	8.70	2127937
2017-04-10	8.70	9.05	8.64	8.89	777089
2017-04-11	8.82	8.83	8.52	8.67	424958
2017-04-12	8.65	8.66	8.21	8.28	544984
2017-04-13	8.23	8.38	8.10	8.18	383818
2017-04-17	8.13	8.29	8.13	8.27	237849
2017-04-18	8.06	8.13	7.57	7.70	1544671
2017-04-19	7.91	7.97	7.41	7.51	978787
2017-04-20	7.62	7.75	7.26	7.46	1274392
2017-04-21	7.46	7.54	7.35	7.40	506429
2017-04-24	7.77	7.85	7.55	7.70	630393
2017-04-25	7.61	7.76	7.52	7.59	294017
2017-04-26	7.89	7.97	7.82	7.91	411029
2017-04-27	7.67	7.82	7.61	7.75	414135
2017-04-28	7.71	7.89	7.61	7.62	500152
2017-05-01	7.63	7.81	7.60	7.65	145578
2017-05-02	7.47	7.59	7.42	7.45	675185
2017-05-03	7.19	7.19	6.70	6.77	799243
2017-05-04	6.55	6.55	6.04	6.09	914189
2017-05-05	6.48	6.63	6.38	6.59	475925
2017-05-08	6.89	6.95	6.60	6.72	617332
2017-05-09	6.68	6.75	6.47	6.63	292734
2017-05-10	6.53	6.77	6.51	6.68	301425
2017-05-11	6.64	6.64	6.43	6.48	328619
2017-05-12	6.43	6.46	6.27	6.32	383957
2017-05-15	6.35	6.39	6.09	6.18	391983
2017-05-16	6.20	6.23	6.05	6.21	372941
2017-05-17	6.16	6.16	5.99	6.05	308368
2017-05-18	6.29	6.40	6.21	6.28	443455
2017-05-19	6.46	6.60	6.40	6.58	362470
2017-05-22	6.67	6.74	6.60	6.70	336090
2017-05-23	6.70	6.89	6.65	6.82	365075
2017-05-24	6.61	6.63	6.12	6.27	965186
2017-05-25	6.26	6.35	6.11	6.19	424293
2017-05-26	6.22	6.41	6.19	6.37	331873
2017-05-30	6.22	6.26	6.10	6.14	413526
2017-05-31	5.91	5.95	5.63	5.65	649203
2017-06-01	5.67	5.84	5.61	5.80	636252
2017-06-02	5.88	5.92	5.61	5.66	571136
2017-06-05	5.63	5.72	5.55	5.68	221614
2017-06-06	5.62	5.67	5.43	5.66	356310
2017-06-07	5.76	5.80	5.50	5.57	361051
2017-06-08	5.48	5.74	5.43	5.69	575930
2017-06-09	5.85	6.31	5.84	6.25	756202
2017-06-12	6.45	6.53	6.29	6.32	435777
2017-06-13	6.35	6.48	6.23	6.39	327188
2017-06-14	6.59	6.67	6.44	6.46	447389
2017-06-15	6.33	6.36	6.06	6.08	268535
2017-06-16	6.04	6.23	6.01	6.19	233867
2017-06-19	6.29	6.40	6.22	6.31	312615
2017-06-20	6.24	6.31	6.15	6.19	117747
2017-06-21	6.14	6.30	6.09	6.20	168068
2017-06-22	6.31	6.37	6.26	6.29	131754
2017-06-23	6.32	6.43	6.28	6.41	181173
2017-06-26	6.28	6.35	6.14	6.29	343336
2017-06-27	6.60	6.68	6.49	6.61	384423
2017-06-28	6.69	6.70	6.44	6.50	261035
2017-06-29	6.31	6.40	6.26	6.36	265817
2017-06-30	6.48	6.75	6.47	6.72	283740
2017-07-03	6.67	6.97	6.66	6.82	319520
2017-07-05	6.43	6.43	6.15	6.18	446858
2017-07-06	6.33	6.39	6.14	6.18	267747
2017-07-07	6.04	6.07	5.82	5.89	377792
2017-07-10	6.10	6.15	6.06	6.14	199426
2017-07-11	6.50	6.61	6.41	6.60	366480
2017-07-12	6.69	6.74	6.61	6.68	204518
2017-07-13	6.73	6.85	6.68	6.81	153309
2017-07-14	6.80	6.87	6.71	6.77	73484
2017-07-17	7.10	7.20	6.95	7.00	314594
2017-07-18	7.15	7.18	6.91	6.93	318943
2017-07-19	6.96	7.04	6.92	6.98	203316
2017-07-20	7.10	7.10	6.81	6.85	225544
2017-07-21	6.90	6.90	6.77	6.84	137083
2017-07-24	6.85	6.89	6.73	6.81	96001
2017-07-25	7.04	7.29	7.03	7.21	299408
2017-07-26	7.03	7.06	6.95	7.01	152670
2017-07-27	6.93	6.93	6.72	6.76	186301
2017-07-28	6.88	6.99	6.85	6.88	76824
2017-07-31	7.15	7.23	7.12	7.19	172334
2017-08-01	7.54	7.69	7.53	7.65	309653
2017-08-02	7.76	7.89	7.66	7.84	274613
2017-08-03	7.81	7.84	7.41	7.47	228444
2017-08-04	7.90	7.97	7.82	7.89	289022
2017-08-07	8.08	8.12	7.85	8.02	367212
2017-08-08	8.07	8.12	7.94	8.00	152971
2017-08-09	8.08	8.13	7.95	8.00	235731
2017-08-10	8.19	8.25	7.94	7.98	250131
2017-08-11	7.83	8.04	7.76	7.94	208157
2017-08-14	8.36	8.41	8.24	8.29	235111
2017-08-15	8.42	8.42	8.24	8.27	349145
2017-08-16	8.69	8.76	8.59	8.65	395545
2017-08-17	8.34	8.50	8.02	8.16	682378
2017-08-18	8.60	8.75	8.53	8.70	343104
2017-08-21	8.73	8.80	8.61	8.67	250705
2017-08-22	8.49	8.70	8.49	8.70	174626
2017-08-23	8.74	8.96	8.61	8.93	386392
2017-08-24	8.80	8.97	8.78	8.90	241346
2017-08-25	9.24	9.95	9.24	9.83	677177
2017-08-28	9.57	9.62	9.39	9.41	357654
2017-08-29	9.30	9.38	9.17	9.19	323777
2017-08-30	9.16	9.27	9.02	9.23	231597
2017-08-31	9.39	9.48	9.28	9.31	315437
2017-09-01	9.30	9.41	9.20	9.35	197305
2017-09-05	9.48	9.62	9.23	9.35	293289
2017-09-06	9.48	9.54	9.41	9.49	187525
2017-09-07	9.72	9.74	9.47	9.51	153336
2017-09-08	9.66	9.71	9.57	9.64	134583
2017-09-11	9.66	9.72	9.58	9.62	171272
2017-09-12	9.26	9.36	9.07	9.15	192274
2017-09-13	8.95	8.95	8.68	8.78	408708
2017-09-14	8.89	9.07	8.85	9.04	171390
2017-09-15	8.96	9.02	8.87	8.98	218786
2017-09-18	8.73	8.84	8.63	8.77	185862
2017-09-19	8.84	8.86	8.72	8.79	122201
2017-09-20	9.07	9.20	8.98	9.06	193059
2017-09-21	8.98	8.98	8.70	8.71	235083
2017-09-22	8.97	8.99	8.67	8.71	166041
2017-09-25	8.46	8.49	8.06	8.13	374479
2017-09-26	7.97	8.01	7.83	7.97	273112
2017-09-27	7.77	8.06	7.74	7.95	290854
2017-09-28	8.07	8.17	7.96	8.02	183168
2017-09-29	7.91	7.93	7.83	7.84	155315
2017-10-02	7.69	7.83	7.69	7.73	141716
2017-10-03	8.05	8.20	8.04	8.19	231734
2017-10-04	8.30	8.36	8.22	8.27	178263
2017-10-05	8.47	8.58	8.41	8.45	246170
2017-10-06	8.29	8.29	8.14	8.17	147151
2017-10-09	8.17	8.20	8.05	8.09	106118
2017-10-10	8.23	8.29	8.20	8.22	83222
2017-10-11	8.22	8.26	8.15	8.19	67544
2017-10-12	8.14	8.23	8.09	8.15	66183
2017-10-13	8.34	8.51	8.32	8.48	148538
2017-10-16	8.58	8.59	8.49	8.50	164726
2017-10-17	8.53	8.54	8.26	8.40	617762
2017-10-18	8.48	8.52	8.32	8.42	233195
2017-10-19	8.25	8.31	8.08	8.28	448872
2017-10-20	8.28	8.36	8.23	8.32	226341
2017-10-23	8.42	8.50	8.38	8.44	256276
2017-10-24	8.43	8.46	8.35	8.38	226425
2017-10-25	8.37	8.44	8.24	8.33	202065
2017-10-26	8.32	8.38	8.26	8.29	53781
2017-10-27	8.23	8.42	8.22	8.41	166259
2017-10-30	8.22	8.35	8.22	8.32	92959
2017-10-31	8.11	8.23	8.01	8.20	256757
2017-11-01	8.08	8.16	8.01	8.07	133097
2017-11-02	7.79	7.84	7.69	7.79	257417
2017-11-03	7.82	7.82	7.54	7.60	378981
2017-11-06	7.91	8.32	7.91	8.25	565788
2017-11-07	8.22	8.27	8.07	8.17	206210
2017-11-08	8.18	8.20	8.02	8.08	285029
2017-11-09	7.86	8.00	7.85	7.88	125624
2017-11-10	7.93	8.02	7.87	7.88	138800
2017-11-13	7.77	7.87	7.72	7.75	113288
2017-11-14	7.57	7.57	7.21	7.22	441885
2017-11-15	7.17	7.19	7.01	7.11	413968
2017-11-16	7.34	7.37	7.19	7.23	232443
2017-11-17	7.33	7.35	7.19	7.33	306406
2017-11-20	7.55	7.75	7.45	7.64	496515
2017-11-21	7.83	8.03	7.78	7.91	375483
2017-11-22	8.13	8.13	7.96	8.10	176753
2017-11-24	8.11	8.18	8.11	8.15	77355
2017-11-27	8.16	8.22	8.10	8.17	235559
2017-11-28	8.10	8.12	7.94	8.02	121308
2017-11-29	7.90	8.01	7.87	7.98	214604
2017-11-30	7.94	8.25	7.94	8.11	401054
2017-12-01	8.39	8.55	8.36	8.47	288021
2017-12-04	8.48	8.48	8.23	8.32	322070
2017-12-05	8.14	8.16	8.06	8.07	229886
2017-12-06	8.09	8.16	8.01	8.11	182782
2017-12-07	8.06	8.15	8.02	8.05	120842
2017-12-08	8.22	8.31	8.22	8.27	134750
2017-12-11	8.38	8.82	8.38	8.69	820360
2017-12-12	8.68	8.75	8.55	8.56	400676
2017-12-13	8.25	8.42	8.17	8.37	341069
2017-12-14	7.99	8.15	7.95	7.99	262810
2017-12-15	8.05	8.34	8.05	8.16	309294
2017-12-18	8.17	8.31	8.12	8.20	272387
2017-12-19	8.16	8.21	8.03	8.07	144313
2017-12-20	7.89	7.90	7.80	7.81	275369
2017-12-21	8.00	8.15	7.96	8.13	322938
2017-12-22	7.99	8.04	7.91	7.97	122098
2017-12-26	7.98	8.06	7.89	7.98	178258
2017-12-27	8.02	8.04	7.95	8.04	217991
2017-12-28	8.07	8.21	7.96	8.18	213550
2017-12-29	8.15	8.26	8.13	8.15	200124
2018-01-02	8.08	8.48	8.07	8.44	321029
2018-01-03	8.81	8.88	8.69	8.82	284936
2018-01-04	8.87	9.01	8.84	8.95	177292
2018-01-05	8.88	9.03	8.86	8.99	322642
2018-01-08	9.15	9.29	9.11	9.24	225116
2018-01-09	9.20	9.20	8.92	9.03	126926
2018-01-10	9.10	9.16	8.96	9.03	155043
2018-01-11	8.74	8.86	8.68	8.80	162738
2018-01-12	8.85	8.94	8.82	8.94	173560
2018-01-16	8.98	9.13	8.84	8.90	215551
2018-01-17	8.80	8.87	8.72	8.83	99507
2018-01-18	8.80	8.80	8.63	8.67	125537
2018-01-19	8.86	8.98	8.82	8.93	100438
2018-01-22	9.11	9.35	9.11	9.35	302202
2018-01-23	9.29	9.29	9.02	9.24	367098
2018-01-24	9.24	9.28	9.10	9.15	138259
2018-01-25	9.30	9.35	9.12	9.14	206093
2018-01-26	9.22	9.39	9.22	9.34	334261
2018-01-29	9.29	9.36	9.14	9.20	178160
2018-01-30	8.99	9.03	8.73	8.78	175004
2018-01-31	8.84	8.95	8.71	8.79	183919
2018-02-01	8.81	8.88	8.70	8.81	169866
2018-02-02	8.92	9.00	8.70	8.71	150613
2018-02-05	8.54	8.65	8.08	8.20	277699
2018-02-06	8.03	8.47	8.00	8.41	233007
2018-02-07	8.34	8.45	8.28	8.31	241142
2018-02-08	8.25	8.25	7.90	7.91	234207
2018-02-09	8.08	8.23	7.85	8.15	157888
2018-02-12	8.37	8.63	8.37	8.59	299553
2018-02-13	8.41	8.48	8.37	8.42	149522
2018-02-14	8.22	8.68	8.20	8.68	160250
2018-02-15	8.71	8.77	8.56	8.73	85158
2018-02-16	8.74	8.88	8.72	8.75	197302
2018-02-20	9.44	9.58	9.29	9.31	540866
2018-02-21	9.42	9.44	9.27	9.31	256168
2018-02-22	9.33	9.39	9.31	9.36	284180
2018-02-23	9.29	9.35	9.29	9.34	171420
2018-02-26	9.27	9.35	9.17	9.33	152834
2018-02-27	9.29	9.32	9.19	9.24	159964
2018-02-28	9.30	9.31	9.04	9.05	109088
2018-03-01	9.09	9.20	8.97	9.07	185765
2018-03-02	8.84	9.11	8.75	9.05	100754
2018-03-05	9.06	9.17	9.04	9.08	261596
2018-03-06	9.22	9.25	9.16	9.20	198346
2018-03-07	9.04	9.19	9.00	9.07	235419
2018-03-08	9.09	9.19	9.01	9.09	124451
2018-03-09	9.27	9.35	9.22	9.24	199592
2018-03-12	9.24	9.33	9.08	9.12	338316
2018-03-13	8.90	9.08	8.88	9.02	245768
2018-03-14	9.01	9.06	8.87	8.93	197879
2018-03-15	8.81	8.81	8.58	8.63	207241
2018-03-16	8.60	8.78	8.56	8.65	274283
2018-03-19	8.42	8.52	8.33	8.39	206955
2018-03-20	8.41	8.44	8.33	8.34	99806
2018-03-21	8.35	8.64	8.35	8.46	301498
2018-03-22	8.31	8.34	8.16	8.17	168179
2018-03-23	8.12	8.22	7.87	7.93	282907
2018-03-26	8.18	8.20	7.94	8.09	190196
2018-03-27	8.30	8.39	7.93	8.01	286208
2018-03-28	8.05	8.05	7.60	7.66	335714
2018-03-29	7.73	8.00	7.69	7.95	167271
2018-04-02	7.91	7.95	7.59	7.70	134729
2018-04-03	7.75	7.80	7.59	7.69	176180
2018-04-04	7.00	7.41	7.00	7.35	242313
2018-04-05	7.60	7.71	7.58	7.63	110711
2018-04-06	7.50	7.53	7.17	7.28	141100
2018-04-09	7.43	7.49	7.35	7.39	136900
2018-04-10	7.73	7.84	7.70	7.80	152765
2018-04-11	7.71	7.81	7.63	7.65	95092
2018-04-12	7.81	7.99	7.81	7.93	132309
2018-04-13	8.03	8.06	7.86	7.99	254162
2018-04-16	7.89	7.95	7.78	7.83	128790
2018-04-17	8.10	8.15	7.93	8.00	255575
2018-04-18	8.49	8.49	8.26	8.43	324265
2018-04-19	8.43	8.44	8.23	8.32	147392
2018-04-20	8.30	8.39	8.23	8.27	114140
2018-04-23	8.41	8.47	8.35	8.39	174918
2018-04-24	8.60	8.68	8.29	8.37	285416
2018-04-25	8.35	8.37	8.17	8.22	173169
2018-04-26	8.23	8.30	8.15	8.18	138927
2018-04-27	8.23	8.24	8.09	8.16	75306
2018-04-30	8.05	8.18	8.03	8.08	216127
2018-05-01	8.01	8.17	7.92	8.06	101921
2018-05-02	8.08	8.30	8.08	8.21	155702
2018-05-03	8.29	8.35	8.20	8.30	110574
2018-05-04	8.25	8.32	8.23	8.32	106679
2018-05-07	8.44	8.59	8.44	8.48	174399
2018-05-08	8.55	8.60	8.46	8.57	72071
2018-05-09	8.63	8.78	8.63	8.77	117882
2018-05-10	8.77	8.82	8.74	8.74	120187
2018-05-11	8.81	8.88	8.77	8.87	97367
2018-05-14	8.76	8.87	8.74	8.83	162086
2018-05-15	8.52	8.52	8.35	8.46	171133
2018-05-16	8.29	8.40	8.21	8.37	161232
2018-05-17	8.28	8.42	8.20	8.26	156521
2018-05-18	8.10	8.29	8.07	8.23	77237
2018-05-21	8.28	8.37	8.28	8.29	89292
2018-05-22	8.58	8.68	8.49	8.55	130348
2018-05-23	8.24	8.45	8.20	8.43	136219
2018-05-24	8.30	8.36	8.20	8.26	171746
2018-05-25	8.23	8.26	8.13	8.22	62216
2018-05-29	8.13	8.21	8.12	8.17	198196
2018-05-30	8.02	8.24	7.98	8.23	294063
2018-05-31	8.62	8.70	8.37	8.66	212477
2018-06-01	8.57	8.67	8.41	8.47	209906
2018-06-04	8.58	8.75	8.54	8.73	283735
2018-06-05	8.75	8.82	8.70	8.73	110523
2018-06-06	8.83	8.89	8.60	8.77	216870
2018-06-07	8.82	8.85	8.72	8.74	84452
2018-06-08	8.66	8.80	8.59	8.69	98545
2018-06-11	8.60	8.84	8.55	8.79	179039
2018-06-12	8.70	8.74	8.62	8.66	83166
2018-06-13	8.62	8.84	8.62	8.77	190299
2018-06-14	9.02	9.09	8.93	9.00	251251
2018-06-15	9.20	9.29	9.14	9.19	336533
2018-06-18	9.02	9.19	8.98	9.17	171400
2018-06-19	8.96	9.13	8.89	9.04	138213
2018-06-20	8.95	9.17	8.95	9.07	221569
2018-06-21	9.03	9.03	8.89	8.90	119958
2018-06-22	8.98	9.10	8.98	9.00	122065
2018-06-25	8.85	8.88	8.69	8.82	93071
2018-06-26	8.77	8.82	8.69	8.75	75824
2018-06-27	8.83	8.87	8.61	8.73	293620
2018-06-28	8.59	8.73	8.48	8.70	281728
2018-06-29	8.60	8.76	8.56	8.69	371915
2018-07-02	8.44	8.52	8.38	8.51	262684
2018-07-03	8.66	8.74	8.64	8.67	84201
2018-07-05	8.86	8.90	8.75	8.78	116473
2018-07-06	8.68	8.82	8.59	8.73	102923
2018-07-09	8.68	8.75	8.63	8.68	84688
2018-07-10	8.73	8.79	8.68	8.78	103667
2018-07-11	8.55	8.66	8.41	8.42	128849
2018-07-12	8.55	8.61	8.44	8.46	126640
2018-07-13	8.48	8.61	8.47	8.51	115817
2018-07-16	8.60	8.63	8.45	8.50	159961
2018-07-17	8.49	8.59	8.47	8.50	95920
2018-07-18	8.54	8.69	8.54	8.65	133645
2018-07-19	8.63	8.68	8.54	8.61	85384
2018-07-20	8.72	8.80	8.66	8.69	137649
2018-07-23	8.76	8.76	8.65	8.67	71964
2018-07-24	9.00	9.09	9.00	9.07	121526
2018-07-25	8.98	9.08	8.91	9.03	373279
2018-07-26	8.98	9.03	8.90	9.01	70691
2018-07-27	8.98	9.00	8.88	8.94	75981
2018-07-30	9.00	9.08	8.99	9.07	66423
2018-07-31	9.18	9.40	9.14	9.35	407232
2018-08-01	9.23	9.32	9.17	9.21	59011
2018-08-02	9.16	9.26	9.12	9.21	71328
2018-08-03	9.23	9.39	9.04	9.22	250066
2018-08-06	9.19	9.29	9.14	9.18	80289
2018-08-07	9.10	9.16	9.00	9.05	140045
2018-08-08	9.12	9.16	9.06	9.11	54449
2018-08-09	9.08	9.12	8.91	8.94	61997
2018-08-10	8.84	8.95	8.72	8.80	153153
2018-08-13	8.78	8.81	8.59	8.64	114415
2018-08-14	8.79	8.83	8.69	8.71	63145
2018-08-15	8.54	8.59	8.35	8.43	161295
2018-08-16	8.49	8.75	8.49	8.72	112951
2018-08-17	9.04	9.08	8.93	9.01	159650
2018-08-20	9.35	9.37	9.08	9.16	798288
2018-08-21	9.42	9.78	9.42	9.70	365510
2018-08-22	9.79	9.94	9.74	9.89	127843
2018-08-23	9.68	9.73	9.46	9.46	170454
2018-08-24	9.61	9.68	9.60	9.62	102678
2018-08-27	9.57	9.68	9.51	9.59	102557
2018-08-28	9.63	9.68	9.56	9.56	102672
2018-08-29	9.58	9.67	9.52	9.63	101874
2018-08-30	9.53	9.56	9.45	9.45	58483
2018-08-31	9.48	9.48	9.24	9.25	81628
2018-09-04	9.28	9.35	9.12	9.23	170338
2018-09-05	9.07	9.11	8.92	8.98	87231
2018-09-06	9.03	9.10	8.85	9.01	180103
2018-09-07	8.83	8.91	8.73	8.82	123892
2018-09-10	8.80	8.95	8.80	8.81	88427
2018-09-11	8.68	8.90	8.66	8.86	130086
2018-09-12	8.90	8.90	8.78	8.82	57821
2018-09-13	8.89	8.91	8.77	8.82	70716
2018-09-14	9.05	9.20	9.00	9.17	124798
2018-09-17	9.16	9.23	9.09	9.14	60698
2018-09-18	9.23	9.38	9.23	9.35	126368
2018-09-19	9.21	9.28	9.18	9.24	51212
2018-09-20	9.17	9.21	9.03	9.13	105319
2018-09-21	9.42	9.49	9.35	9.46	92647
2018-09-24	9.48	9.48	9.37	9.43	81357
2018-09-25	9.38	9.54	9.35	9.41	92140
2018-09-26	9.62	9.79	9.60	9.73	131081
2018-09-27	9.66	9.68	9.55	9.56	60386
2018-09-28	9.81	9.88	9.69	9.86	144956
2018-10-01	9.83	9.95	9.81	9.87	150839
2018-10-02	9.88	10.05	9.87	9.95	116379
2018-10-03	9.78	9.78	9.67	9.74	126670
2018-10-04	9.57	9.58	9.32	9.39	179553
2018-10-05	9.24	9.34	9.19	9.24	135565
2018-10-08	9.09	9.30	9.09	9.25	122007
2018-10-09	9.11	9.26	9.06	9.18	81275
2018-10-10	9.24	9.29	8.93	8.94	115156
2018-10-11	8.75	8.87	8.61	8.75	106212
2018-10-12	9.08	9.13	8.97	9.07	90816
2018-10-15	9.05	9.05	8.84	8.86	67444
2018-10-16	8.96	9.06	8.94	9.00	63544
2018-10-17	8.84	8.84	8.64	8.72	112356
2018-10-18	8.70	8.72	8.41	8.42	89037
2018-10-19	8.50	8.68	8.50	8.56	99734
2018-10-22	8.40	8.53	8.28	8.44	94435
2018-10-23	7.73	7.86	7.54	7.79	382629
2018-10-24	7.76	7.76	7.41	7.42	99768
2018-10-25	7.57	7.73	7.57	7.71	125086
2018-10-26	7.60	7.70	7.53	7.61	156922
2018-10-29	7.65	7.74	7.45	7.52	135839
2018-10-30	7.35	7.43	7.16	7.27	235531
2018-10-31	7.51	7.66	7.39	7.61	275970
2018-11-01	7.56	7.76	7.48	7.71	145435
2018-11-02	8.07	8.10	7.84	7.85	314871
2018-11-05	7.95	7.98	7.84	7.86	130340
2018-11-06	7.82	7.88	7.68	7.71	255923
2018-11-07	7.55	7.70	7.51	7.65	394482
2018-11-08	7.39	7.42	7.25	7.26	110549
2018-11-09	7.14	7.16	7.04	7.09	90355
2018-11-12	7.19	7.20	7.00	7.03	87292
2018-11-13	6.96	7.03	6.78	6.79	124138
2018-11-14	6.67	6.70	6.42	6.50	248903
2018-11-15	6.66	6.75	6.56	6.68	207954
2018-11-16	6.69	6.96	6.69	6.89	194785
2018-11-19	6.88	6.96	6.71	6.76	151132
2018-11-20	6.53	6.59	6.24	6.50	372378
2018-11-21	6.56	6.79	6.56	6.73	192837
2018-11-23	6.72	6.97	6.72	6.95	168572
2018-11-26	7.12	7.19	7.02	7.09	268980
2018-11-27	7.37	7.53	7.32	7.48	260387
2018-11-28	7.39	7.58	7.26	7.55	262942
2018-11-29	7.28	7.28	7.15	7.23	175842
2018-11-30	6.96	7.05	6.87	7.04	261911
2018-12-03	7.37	7.42	7.29	7.40	163549
2018-12-04	7.44	7.49	7.20	7.22	238819
2018-12-06	6.91	6.92	6.67	6.85	202773
2018-12-07	7.06	7.23	6.95	6.98	151149
2018-12-10	6.75	6.82	6.62	6.74	100647
2018-12-11	6.98	7.01	6.84	6.90	110656
2018-12-12	7.01	7.12	6.95	7.02	208757
2018-12-13	7.21	7.32	7.13	7.14	125472
2018-12-14	7.06	7.16	6.97	7.00	70825
2018-12-17	6.98	6.99	6.72	6.77	107565
2018-12-18	6.34	6.43	6.28	6.33	203713
2018-12-19	6.07	6.15	5.88	5.93	260032
2018-12-20	5.77	5.94	5.75	5.81	240624
2018-12-21	5.90	6.13	5.90	6.04	142488
2018-12-24	6.09	6.17	6.03	6.08	115977
2018-12-26	6.11	6.18	5.91	6.17	144495
2018-12-27	5.81	5.91	5.70	5.90	149520
2018-12-28	6.00	6.16	5.99	6.12	217125
2018-12-31	6.15	6.22	6.06	6.16	76178
2019-01-02	5.95	6.25	5.90	6.23	150709
2019-01-03	6.01	6.08	5.90	5.96	166215
2019-01-04	6.29	6.56	6.28	6.49	90617
2019-01-07	6.57	6.83	6.55	6.76	132621
2019-01-08	6.95	7.01	6.87	7.00	100034
2019-01-09	7.05	7.07	6.93	7.01	91422
2019-01-10	6.75	6.80	6.64	6.77	164688
2019-01-11	6.58	6.68	6.53	6.60	119722
2019-01-14	6.37	6.48	6.33	6.45	101591
2019-01-15	6.30	6.35	6.24	6.34	107188
2019-01-16	6.32	6.40	6.31	6.39	85484
2019-01-17	6.36	6.54	6.34	6.47	104163
2019-01-18	6.57	6.72	6.53	6.71	146452
2019-01-22	6.18	6.22	6.11	6.12	192837
2019-01-23	6.04	6.17	5.91	6.16	342465
2019-01-24	5.87	5.94	5.85	5.88	230346
2019-01-25	6.04	6.12	5.79	5.96	468262
2019-01-28	5.37	5.39	5.31	5.36	553562
2019-01-29	5.47	5.50	5.40	5.44	174439
2019-01-30	5.00	5.16	4.96	5.12	793435
2019-01-31	5.15	5.15	5.06	5.07	307513
2019-02-01	5.31	5.36	5.20	5.31	333694
2019-02-04	5.18	5.21	5.06	5.18	223853
2019-02-05	5.09	5.21	5.06	5.20	296103
2019-02-06	5.01	5.12	5.00	5.11	299144
2019-02-07	5.03	5.20	5.03	5.12	261680
2019-02-08	5.12	5.17	5.05	5.15	179618
2019-02-11	5.13	5.15	5.07	5.13	120548
2019-02-12	5.29	5.38	5.27	5.34	118133
2019-02-13	5.37	5.40	5.32	5.36	118225
2019-02-14	5.32	5.41	5.30	5.39	104254
2019-02-15	5.31	5.41	5.30	5.38	214218
2019-02-19	5.11	5.27	5.08	5.24	385387
2019-02-20	5.28	5.39	5.26	5.35	261638
2019-02-21	5.27	5.29	5.22	5.26	130656
2019-02-22	5.28	5.34	5.26	5.31	166017
2019-02-25	5.30	5.37	5.23	5.31	505592
2019-02-26	5.28	5.33	5.20	5.32	310002
2019-02-27	5.25	5.26	5.15	5.17	131664
2019-02-28	5.09	5.09	4.99	5.00	361446
2019-03-01	4.90	4.92	4.87	4.88	326301
2019-03-04	5.00	5.01	4.90	4.95	240010
2019-03-05	5.17	5.27	5.07	5.11	631018
2019-03-06	5.03	5.05	4.96	4.96	252867
2019-03-07	4.85	4.86	4.77	4.79	202261
2019-03-08	4.70	4.74	4.62	4.68	260233
2019-03-11	4.64	4.73	4.61	4.71	218168
2019-03-12	4.83	4.91	4.80	4.89	140062
2019-03-13	4.98	5.02	4.90	4.92	131504
2019-03-14	5.10	5.14	5.06	5.12	209392
2019-03-15	5.19	5.21	5.03	5.06	480278
2019-03-18	4.95	4.95	4.84	4.85	268763
2019-03-19	5.07	5.11	4.99	5.02	268837
2019-03-20	5.38	5.39	5.20	5.32	409853
2019-03-21	5.28	5.30	5.18	5.23	194070
2019-03-22	5.29	5.30	5.06	5.12	412564
2019-03-25	5.02	5.06	4.88	4.88	356466
2019-03-26	4.95	5.00	4.90	4.92	208040
2019-03-27	4.91	4.92	4.81	4.86	109614
2019-03-28	4.78	4.91	4.77	4.84	103026
2019-03-29	4.79	4.80	4.75	4.77	110470
2019-04-01	4.82	4.96	4.82	4.93	153664
2019-04-02	4.96	4.98	4.86	4.95	197592
2019-04-03	5.16	5.17	5.10	5.13	159502
2019-04-04	5.11	5.14	5.05	5.13	124757
2019-04-05	5.12	5.18	5.07	5.14	154378
2019-04-08	5.30	5.35	5.26	5.30	158287
2019-04-09	5.30	5.30	5.21	5.26	117911
2019-04-10	5.41	5.55	5.41	5.51	173648
2019-04-11	5.60	5.60	5.51	5.54	193007
2019-04-12	5.52	5.54	5.44	5.47	162618
2019-04-15	5.49	5.49	5.42	5.45	105376
2019-04-16	5.47	5.57	5.39	5.55	331764
2019-04-17	5.60	5.62	5.54	5.57	179737
2019-04-18	5.57	5.63	5.56	5.63	111135
2019-04-22	5.61	5.63	5.52	5.55	133775
2019-04-23	5.60	5.64	5.55	5.60	197649
2019-04-24	5.56	5.56	5.46	5.50	147394
2019-04-25	5.45	5.45	5.38	5.40	178255
2019-04-26	5.58	5.61	5.54	5.59	111017
2019-04-29	5.88	5.88	5.77	5.82	407859
2019-04-30	6.19	6.20	5.91	5.96	565520
2019-05-01	6.03	6.15	6.00	6.06	183094
2019-05-02	5.87	5.89	5.72	5.74	210157
2019-05-03	5.71	5.84	5.70	5.82	142468
2019-05-06	5.39	5.58	5.35	5.56	207259
2019-05-07	5.47	5.47	5.28	5.35	152005
2019-05-08	5.40	5.59	5.39	5.56	161245
2019-05-09	5.39	5.39	5.22	5.34	132516
2019-05-10	5.41	5.50	5.37	5.47	87838
2019-05-13	5.12	5.17	5.05	5.08	150376
2019-05-14	5.22	5.28	5.19	5.22	125151
2019-05-15	5.16	5.32	5.13	5.29	68766
2019-05-16	5.28	5.39	5.28	5.31	64313
2019-05-17	5.25	5.34	5.20	5.20	106812
2019-05-20	5.16	5.27	5.13	5.22	106099
2019-05-21	5.22	5.30	5.17	5.21	157431
2019-05-22	5.40	5.47	5.36	5.37	119057
2019-05-23	5.33	5.33	5.01	5.14	299875
2019-05-24	5.08	5.10	5.02	5.07	163901
2019-05-28	5.14	5.18	4.98	4.99	222202
2019-05-29	4.83	4.87	4.80	4.87	329101
2019-05-30	4.75	4.86	4.70	4.75	240700
2019-05-31	4.60	4.62	4.54	4.56	326065
2019-06-03	4.46	4.51	4.33	4.36	392375
2019-06-04	4.79	4.81	4.71	4.73	576765
2019-06-05	4.85	4.86	4.74	4.74	318345
2019-06-06	4.68	4.71	4.59	4.64	198844
2019-06-07	4.69	4.82	4.68	4.78	179737
2019-06-10	4.83	4.83	4.70	4.70	86470
2019-06-11	4.89	4.91	4.81	4.82	121857
2019-06-12	4.58	4.59	4.48	4.48	109624
2019-06-13	4.65	4.73	4.62	4.73	154243
2019-06-14	4.74	4.74	4.65	4.65	117028
2019-06-17	4.72	4.78	4.71	4.74	69258
2019-06-18	4.76	4.89	4.76	4.86	127796
2019-06-19	5.12	5.19	5.06	5.06	319024
2019-06-20	5.34	5.34	5.21	5.29	263005
2019-06-21	5.41	5.45	5.37	5.41	240733
2019-06-24	5.44	5.45	5.21	5.30	272999
2019-06-25	5.27	5.32	5.22	5.25	194030
2019-06-26	5.44	5.51	5.41	5.42	232053
2019-06-27	5.69	5.75	5.59	5.69	465606
2019-06-28	5.79	5.83	5.74	5.81	103482
2019-07-01	6.08	6.20	6.06	6.18	229669
2019-07-02	6.13	6.23	6.04	6.22	329417
2019-07-03	6.24	6.27	6.16	6.24	171992
2019-07-05	6.22	6.38	6.15	6.37	678281
2019-07-08	6.28	6.36	6.23	6.34	234050
2019-07-09	6.27	6.39	6.25	6.38	344806
2019-07-10	6.40	6.52	6.34	6.47	237152
2019-07-11	6.50	6.57	6.44	6.50	254375
2019-07-12	6.55	6.57	6.46	6.50	184928
2019-07-15	6.59	6.64	6.45	6.45	393370
2019-07-16	6.65	6.74	6.61	6.61	301627
2019-07-17	6.69	6.69	6.53	6.55	319637
2019-07-18	6.66	6.69	6.60	6.63	287776
2019-07-19	6.80	6.85	6.67	6.69	285999
2019-07-22	6.89	6.92	6.80	6.82	315044
2019-07-23	6.56	6.62	6.49	6.61	229152
2019-07-24	6.25	6.38	6.22	6.35	469826
2019-07-25	6.35	6.45	6.30	6.37	309106
2019-07-26	6.37	6.52	6.35	6.47	88294
2019-07-29	6.45	6.45	6.32	6.34	123407
2019-07-30	6.24	6.31	6.18	6.26	158661
2019-07-31	6.18	6.20	6.04	6.08	227282
2019-08-01	6.00	6.09	5.81	5.87	191476
2019-08-02	5.74	5.81	5.69	5.73	207558
2019-08-05	5.41	5.43	5.24	5.31	278109
2019-08-06	5.45	5.53	5.34	5.48	238659
2019-08-07	5.22	5.31	5.19	5.30	273907
2019-08-08	5.36	5.50	5.34	5.48	275798
2019-08-09	5.49	5.49	5.40	5.43	177502
2019-08-12	5.28	5.39	5.26	5.36	197148
2019-08-13	5.44	5.82	5.42	5.71	255237
2019-08-14	5.49	5.53	5.41	5.45	198175
2019-08-15	5.26	5.30	5.11	5.21	517324
2019-08-16	5.37	5.54	5.35	5.52	252186
2019-08-19	5.56	5.68	5.55	5.60	310346
2019-08-20	5.58	5.70	5.53	5.67	191989
2019-08-21	5.93	5.95	5.86	5.89	285912
2019-08-22	6.04	6.05	5.92	5.92	268223
2019-08-23	5.85	6.00	5.66	5.66	316601
2019-08-26	5.78	5.83	5.74	5.82	161085
2019-08-27	6.00	6.05	5.82	5.88	197281
2019-08-28	5.91	6.08	5.89	6.06	174067
2019-08-29	5.90	6.07	5.90	6.05	251369
2019-08-30	6.13	6.26	6.11	6.20	266558
2019-09-03	6.30	6.32	6.15	6.28	209066
2019-09-04	6.30	6.38	6.24	6.36	431342
2019-09-05	6.39	6.53	6.29	6.33	337609
2019-09-06	6.39	6.48	6.33	6.39	212943
2019-09-09	6.48	6.62	6.45	6.60	384453
2019-09-10	6.50	6.59	6.45	6.50	282152
2019-09-11	6.43	6.49	6.32	6.47	275072
2019-09-12	6.34	6.52	6.29	6.48	182766
2019-09-13	6.54	6.67	6.51	6.56	258751
2019-09-16	6.52	6.63	6.48	6.48	260484
2019-09-17	6.26	6.34	6.17	6.27	166677
2019-09-18	6.31	6.31	6.18	6.23	172350
2019-09-19	6.06	6.12	5.97	6.00	205196
2019-09-20	6.03	6.07	5.90	5.92	321019
2019-09-23	5.98	6.12	5.96	6.06	143721
2019-09-24	6.25	6.28	5.99	6.03	198001
2019-09-25	5.85	5.92	5.83	5.91	170781
2019-09-26	5.82	5.87	5.80	5.82	181452
2019-09-27	5.79	5.96	5.78	5.79	220440
2019-09-30	5.81	5.87	5.78	5.82	92244
2019-10-01	5.78	5.82	5.65	5.68	177628
2019-10-02	5.62	5.64	5.51	5.60	199568
2019-10-03	5.32	5.44	5.28	5.41	217816
2019-10-04	5.43	5.65	5.39	5.59	265571
2019-10-07	5.55	5.67	5.52	5.61	222746
2019-10-08	5.61	5.72	5.60	5.66	179387
2019-10-09	5.90	6.09	5.88	6.06	330532
2019-10-10	6.04	6.22	6.01	6.22	344013
2019-10-11	6.05	6.20	6.03	6.16	357242
2019-10-14	5.93	6.06	5.90	5.99	507381
2019-10-15	5.94	6.07	5.87	5.88	344088
2019-10-16	5.92	6.03	5.89	5.97	290668
2019-10-17	5.85	6.10	5.85	6.04	334280
2019-10-18	5.96	6.03	5.96	6.00	290563
2019-10-21	5.99	6.16	5.96	6.09	206594
2019-10-22	5.88	6.04	5.88	5.98	296086
2019-10-23	5.94	6.25	5.93	6.17	459530
2019-10-24	6.38	6.49	6.33	6.33	633667
2019-10-25	6.19	6.29	6.12	6.12	380113
2019-10-28	6.10	6.20	6.10	6.14	210487
2019-10-29	6.16	6.19	6.12	6.15	224984
2019-10-30	5.96	6.02	5.90	5.98	208589
2019-10-31	5.84	5.87	5.70	5.72	211568
2019-11-01	5.92	5.98	5.91	5.97	173865
2019-11-04	6.02	6.10	5.93	5.95	245102
2019-11-05	5.79	5.89	5.78	5.81	192390
2019-11-06	5.60	5.60	5.45	5.47	464727
2019-11-07	5.56	5.63	5.50	5.53	275966
2019-11-08	5.54	5.56	5.48	5.51	123900
2019-11-11	5.43	5.46	5.41	5.42	84717
2019-11-12	5.44	5.55	5.43	5.51	228353
2019-11-13	5.48	5.51	5.39	5.45	151821
2019-11-14	5.32	5.43	5.31	5.34	136400
2019-11-15	5.42	5.47	5.38	5.43	92750
2019-11-18	5.43	5.46	5.36	5.39	144785
2019-11-19	5.35	5.40	5.30	5.38	105744
2019-11-20	5.38	5.54	5.37	5.40	262103
2019-11-21	5.41	5.57	5.36	5.52	311777
2019-11-22	5.80	5.83	5.67	5.70	284521
2019-11-25	5.80	5.89	5.80	5.88	223294
2019-11-26	5.89	5.92	5.82	5.85	241236
2019-11-27	5.78	5.91	5.78	5.86	227224
2019-11-29	5.85	6.04	5.85	6.03	322088
2019-12-02	5.80	5.83	5.72	5.76	428161
2019-12-03	5.46	5.54	5.41	5.45	444445
2019-12-04	5.55	5.59	5.52	5.54	152195
2019-12-05	5.47	5.54	5.42	5.48	186180
2019-12-06	5.56	5.58	5.51	5.53	227936
2019-12-09	5.47	5.53	5.44	5.48	262294
2019-12-10	5.52	5.70	5.52	5.67	249926
2019-12-11	5.47	5.55	5.45	5.52	209430
2019-12-12	5.34	5.42	5.30	5.31	513062
2019-12-13	5.55	5.55	5.39	5.42	326061
2019-12-16	5.51	5.53	5.43	5.43	143452
2019-12-17	5.53	5.53	5.39	5.41	236282
2019-12-18	5.43	5.58	5.43	5.55	215697
2019-12-19	5.50	5.71	5.48	5.69	317520
2019-12-20	5.69	5.76	5.65	5.66	227015
2019-12-23	5.74	5.87	5.70	5.84	197762
2019-12-24	5.87	5.90	5.83	5.89	76649
2019-12-26	5.93	5.97	5.87	5.90	186663
2019-12-27	5.91	5.91	5.80	5.80	155814
2019-12-30	5.79	5.85	5.77	5.83	89628
2019-12-31	5.81	5.87	5.76	5.81	115636
2020-01-02	5.79	5.80	5.51	5.59	279362
2020-01-03	5.38	5.52	5.37	5.43	299310
2020-01-06	5.26	5.41	5.23	5.40	222144
2020-01-07	5.43	5.47	5.40	5.42	180278
2020-01-08	5.51	5.56	5.51	5.55	160998
2020-01-09	5.56	5.56	5.52	5.55	129628
2020-01-10	5.53	5.56	5.44	5.45	128611
2020-01-13	5.40	5.43	5.31	5.38	283293
2020-01-14	5.45	5.56	5.43	5.50	181018
2020-01-15	5.42	5.43	5.33	5.40	247578
2020-01-16	5.33	5.40	5.32	5.38	213548
2020-01-17	5.38	5.38	5.30	5.31	157383
2020-01-21	5.21	5.23	5.12	5.12	287777
2020-01-22	5.13	5.13	5.01	5.01	220755
2020-01-23	4.60	4.75	4.54	4.69	603436
2020-01-24	4.66	4.69	4.58	4.63	376185
2020-01-27	4.39	4.47	4.36	4.41	420490
2020-01-28	4.56	4.60	4.49	4.56	331337
2020-01-29	4.69	4.69	4.57	4.59	337213
2020-01-30	4.62	4.65	4.48	4.56	423475
2020-01-31	4.58	4.60	4.45	4.48	259351
2020-02-03	4.40	4.48	4.37	4.38	161475
2020-02-04	4.51	4.56	4.48	4.53	229420
2020-02-05	4.62	4.64	4.58	4.64	286698
2020-02-06	4.52	4.53	4.46	4.49	173420
2020-02-07	4.17	4.25	4.12	4.21	360018
2020-02-10	4.22	4.37	4.22	4.32	313484
2020-02-11	4.47	4.61	4.44	4.56	298800
2020-02-12	4.64	4.96	4.63	4.88	889515
2020-02-13	4.66	4.66	4.52	4.54	435328
2020-02-14	4.57	4.64	4.57	4.60	234191
2020-02-18	4.58	4.66	4.48	4.51	409215
2020-02-19	4.65	4.71	4.59	4.67	182268
2020-02-20	4.60	4.75	4.59	4.72	384405
2020-02-21	4.56	4.58	4.51	4.52	254198
2020-02-24	4.16	4.20	4.09	4.10	432260
2020-02-25	4.06	4.08	3.86	3.90	407860
2020-02-26	3.95	4.04	3.86	3.89	320290
2020-02-27	3.85	4.09	3.79	3.95	482719
2020-02-28	3.83	4.09	3.83	4.07	412777
2020-03-02	4.03	4.10	3.92	4.10	282884
2020-03-03	4.12	4.21	3.96	3.99	315230
2020-03-04	4.05	4.12	4.00	4.09	142499
2020-03-05	3.91	3.92	3.66	3.72	479895
2020-03-06	3.69	3.88	3.69	3.81	403279
2020-03-09	3.30	3.46	3.22	3.23	375075
2020-03-10	3.48	3.55	3.32	3.51	359239
2020-03-11	3.45	3.54	3.35	3.39	422541
2020-03-12	3.01	3.26	2.96	3.06	598601
2020-03-13	3.40	3.47	3.15	3.40	379482
2020-03-16	2.99	3.23	2.92	2.96	538439
2020-03-17	3.18	3.22	3.00	3.06	384815
2020-03-18	2.94	3.18	2.87	2.99	363086
2020-03-19	2.89	3.10	2.83	2.98	387286
2020-03-20	2.97	3.02	2.74	2.79	801546
2020-03-23	2.77	2.77	2.52	2.55	454885
2020-03-24	2.90	2.90	2.64	2.75	391221
2020-03-25	2.76	2.80	2.61	2.70	355295
2020-03-26	2.70	2.93	2.63	2.90	340309
2020-03-27	2.68	2.79	2.62	2.71	334372
2020-03-30	2.71	2.89	2.70	2.87	429860
2020-03-31	3.17	3.17	3.02	3.13	519562
2020-04-01	3.09	3.19	2.98	3.02	297973
2020-04-02	3.08	3.14	2.99	3.07	350054
2020-04-03	3.05	3.05	2.80	2.91	248678
2020-04-06	3.12	3.18	3.08	3.17	220327
2020-04-07	3.29	3.37	3.19	3.21	200922
2020-04-08	3.19	3.33	3.13	3.14	222806
2020-04-09	3.26	3.36	3.22	3.29	228373
2020-04-13	3.35	3.41	3.30	3.39	267395
2020-04-14	3.51	3.67	3.51	3.59	531535
2020-04-15	3.47	3.50	3.37	3.44	521612
2020-04-16	3.70	3.70	3.52	3.61	507233
2020-04-17	3.74	3.83	3.73	3.82	247877
2020-04-20	3.67	3.69	3.58	3.63	335946
2020-04-21	3.41	3.46	3.32	3.35	332759
2020-04-22	3.45	3.48	3.38	3.44	216520
2020-04-23	3.44	3.54	3.43	3.47	119227
2020-04-24	3.51	3.54	3.43	3.48	132711
2020-04-27	3.45	3.56	3.45	3.49	748372
2020-04-28	3.61	3.74	3.53	3.66	1086399
2020-04-29	3.63	3.69	3.58	3.63	723916
2020-04-30	3.58	3.83	3.53	3.80	724920
2020-05-01	3.75	3.79	3.46	3.54	422720
2020-05-04	3.33	3.46	3.29	3.45	342181
2020-05-05	3.36	3.36	3.20	3.22	405798
2020-05-06	3.10	3.10	2.96	2.98	445244
2020-05-07	3.13	3.16	3.03	3.13	544730
2020-05-08	3.22	3.29	3.19	3.27	311050
2020-05-11	3.23	3.23	3.13	3.15	169848
2020-05-12	3.02	3.04	2.85	2.85	433705
2020-05-13	2.77	2.80	2.69	2.72	363930
2020-05-14	2.78	2.88	2.72	2.86	586211
2020-05-15	3.02	3.12	3.00	3.07	322570
2020-05-18	3.25	3.32	3.21	3.31	353985
2020-05-19	3.31	3.35	3.25	3.26	283615
2020-05-20	3.46	3.48	3.39	3.45	304264
2020-05-21	3.47	3.52	3.39	3.43	271400
2020-05-22	3.44	3.44	3.31	3.40	266345
2020-05-26	3.42	3.50	3.40	3.46	270492
2020-05-27	3.47	3.48	3.25	3.32	442568
2020-05-28	3.27	3.27	3.13	3.13	394519
2020-05-29	3.09	3.10	3.01	3.08	302881
2020-06-01	3.09	3.21	3.09	3.19	452258
2020-06-02	3.31	3.36	3.28	3.35	161099
2020-06-03	3.63	3.69	3.51	3.62	815810
2020-06-04	3.65	3.70	3.59	3.64	416135
2020-06-05	3.85	3.89	3.77	3.86	438800
2020-06-08	3.91	3.99	3.88	3.98	323918
2020-06-09	3.82	3.89	3.79	3.87	298865
2020-06-10	4.10	4.14	3.96	4.06	432135
2020-06-11	3.86	3.87	3.61	3.65	480683
2020-06-12	3.87	3.90	3.70	3.81	471913
2020-06-15	3.64	3.89	3.61	3.85	453715
2020-06-16	4.08	4.11	3.95	4.01	389786
2020-06-17	4.29	4.29	4.15	4.21	737135
2020-06-18	4.36	4.40	4.26	4.38	893215
2020-06-19	4.17	4.20	3.98	4.07	649286
2020-06-22	4.13	4.20	4.10	4.15	397824
2020-06-23	4.24	4.25	4.16	4.20	404428
2020-06-24	4.14	4.14	3.89	3.92	610484
2020-06-25	3.97	4.05	3.92	4.05	260898
2020-06-26	3.91	3.92	3.76	3.77	341905
2020-06-29	3.88	3.98	3.87	3.93	239767
2020-06-30	3.87	3.90	3.76	3.88	240555
2020-07-01	3.78	3.94	3.78	3.86	253446
2020-07-02	4.02	4.07	3.91	3.92	353384
2020-07-06	4.16	4.23	4.15	4.20	254322
2020-07-07	4.05	4.05	3.93	3.95	346058
2020-07-08	3.92	4.03	3.92	4.00	156154
2020-07-09	3.95	3.96	3.81	3.81	267370
2020-07-10	3.77	3.82	3.75	3.81	220608
2020-07-13	3.85	3.90	3.74	3.74	289952
2020-07-14	3.73	3.82	3.71	3.78	332638
2020-07-15	3.78	3.81	3.75	3.78	254582
2020-07-16	3.89	3.94	3.84	3.89	306799
2020-07-17	3.95	3.97	3.88	3.90	468511
2020-07-20	3.79	3.79	3.73	3.74	293352
2020-07-21	3.80	3.81	3.66	3.68	342978
2020-07-22	3.65	3.65	3.52	3.56	460906
2020-07-23	3.51	3.57	3.48	3.50	441679
2020-07-24	3.50	3.55	3.42	3.51	252936
2020-07-27	3.60	3.78	3.56	3.68	429665
2020-07-28	3.62	3.71	3.60	3.67	323596
2020-07-29	3.97	4.15	3.96	4.12	675106
2020-07-30	3.83	3.88	3.76	3.83	409154
2020-07-31	3.88	3.88	3.79	3.84	153590
2020-08-03	3.88	3.91	3.84	3.90	179160
2020-08-04	4.01	4.03	3.93	3.97	247227
2020-08-05	4.03	4.05	3.98	4.02	191920
2020-08-06	4.04	4.06	3.97	4.01	195152
2020-08-07	3.95	3.99	3.93	3.95	70624
2020-08-10	3.90	3.97	3.90	3.96	201673
2020-08-11	4.09	4.19	4.06	4.11	281808
2020-08-12	4.13	4.19	4.09	4.16	134488
2020-08-13	4.20	4.24	4.13	4.20	265682
2020-08-14	4.07	4.19	4.05	4.14	120377
2020-08-17	4.23	4.30	4.21	4.25	339590
2020-08-18	4.36	4.37	4.19	4.28	388943
2020-08-19	4.35	4.43	4.29	4.30	390673
2020-08-20	4.15	4.16	4.10	4.15	204625
2020-08-21	4.05	4.08	4.01	4.06	223760
2020-08-24	4.16	4.21	4.12	4.19	252802
2020-08-25	4.24	4.27	4.16	4.22	143566
2020-08-26	4.19	4.24	4.16	4.20	133848
2020-08-27	4.12	4.12	4.03	4.06	279064
2020-08-28	4.08	4.19	4.08	4.18	166315
2020-08-31	4.12	4.14	4.02	4.05	111773
2020-09-01	4.04	4.06	3.92	3.97	256788
2020-09-02	3.78	3.81	3.76	3.77	295562
2020-09-03	3.67	3.71	3.58	3.59	305789
2020-09-04	3.60	3.69	3.50	3.68	258664
2020-09-08	3.45	3.52	3.42	3.42	281774
2020-09-09	3.47	3.49	3.43	3.46	231729
2020-09-10	3.54	3.58	3.45	3.46	271760
2020-09-11	3.59	3.60	3.50	3.57	146709
2020-09-14	3.62	3.68	3.60	3.62	286518
2020-09-15	3.58	3.64	3.53	3.53	222413
2020-09-16	3.52	3.58	3.50	3.56	118610
2020-09-17	3.51	3.59	3.51	3.56	242770
2020-09-18	3.47	3.53	3.45	3.46	251915
2020-09-21	3.35	3.36	3.20	3.31	416809
2020-09-22	3.41	3.42	3.32	3.34	340558
2020-09-23	3.53	3.54	3.41	3.43	705248
2020-09-24	3.59	3.63	3.52	3.60	246794
2020-09-25	3.56	3.70	3.56	3.69	507776
2020-09-28	3.61	3.64	3.58	3.61	190725
2020-09-29	3.67	3.75	3.67	3.74	267488
2020-09-30	3.71	3.84	3.70	3.82	221933
2020-10-01	3.84	3.92	3.83	3.90	244989
2020-10-02	4.00	4.12	4.00	4.08	331117
2020-10-05	4.15	4.20	4.10	4.12	814373
2020-10-06	4.12	4.12	3.98	4.04	847861
2020-10-07	3.98	4.01	3.94	3.99	327877
2020-10-08	3.99	4.04	3.97	4.01	286382
2020-10-09	3.93	4.02	3.90	3.97	421247
2020-10-12	3.94	3.94	3.87	3.90	215276
2020-10-13	3.77	3.82	3.76	3.76	173906
2020-10-14	3.79	3.84	3.72	3.74	252335
2020-10-15	3.59	3.71	3.56	3.70	347755
2020-10-16	3.61	3.63	3.56	3.56	205753
2020-10-19	3.52	3.52	3.38	3.39	334762
2020-10-20	3.52	3.54	3.47	3.50	242244
2020-10-21	3.56	3.63	3.56	3.60	299955
2020-10-22	3.73	3.79	3.71	3.75	220535
2020-10-23	3.69	3.70	3.63	3.69	198503
2020-10-26	3.59	3.59	3.49	3.53	279183
2020-10-27	3.60	3.67	3.57	3.63	254546
2020-10-28	3.40	3.42	3.31	3.31	315044
2020-10-29	3.23	3.31	3.18	3.29	314925
2020-10-30	3.28	3.29	3.21	3.24	227637
2020-11-02	3.26	3.26	3.17	3.19	209279
2020-11-03	3.29	3.32	3.24	3.30	293736
2020-11-04	3.29	3.38	3.27	3.31	129616
2020-11-05	3.42	3.48	3.39	3.40	112183
2020-11-06	3.54	3.57	3.50	3.51	134363
2020-11-09	3.78	3.82	3.62	3.66	279663
2020-11-10	3.68	3.70	3.63	3.69	223139
2020-11-11	3.63	3.64	3.56	3.63	182834
2020-11-12	3.62	3.68	3.54	3.66	359714
2020-11-13	3.73	3.84	3.73	3.84	195002
2020-11-16	3.78	3.83	3.72	3.76	396968
2020-11-17	3.72	3.75	3.67	3.73	232267
2020-11-18	3.74	3.86	3.74	3.75	258636
2020-11-19	3.80	3.99	3.80	3.97	392533
2020-11-20	4.03	4.14	4.03	4.09	402848
2020-11-23	4.18	4.42	4.18	4.34	732908
2020-11-24	4.12	4.24	4.12	4.22	360825
2020-11-25	4.26	4.37	4.22	4.33	259579
2020-11-27	4.26	4.31	4.23	4.29	180650
2020-11-30	4.28	4.36	4.26	4.26	417241
2020-12-01	4.27	4.38	4.23	4.34	408405
2020-12-02	4.14	4.24	4.09	4.16	603699
2020-12-03	4.16	4.23	4.14	4.19	163036
2020-12-04	4.22	4.36	4.22	4.34	366431
2020-12-07	4.26	4.35	4.22	4.29	318760
2020-12-08	4.25	4.31	4.24	4.27	250094
2020-12-09	4.40	4.42	4.37	4.40	306352
2020-12-10	4.42	4.56	4.39	4.52	222431
2020-12-11	4.49	4.50	4.43	4.45	143122
2020-12-14	4.73	4.75	4.64	4.67	350442
2020-12-15	4.58	4.64	4.54	4.63	245890
2020-12-16	4.64	4.66	4.57	4.62	178666
2020-12-17	4.66	4.78	4.64	4.68	290850
2020-12-18	4.85	4.92	4.79	4.81	627483
2020-12-21	4.54	4.61	4.52	4.58	331585
2020-12-22	4.61	4.63	4.49	4.51	208734
2020-12-23	4.58	4.64	4.57	4.59	112455
2020-12-24	4.60	4.63	4.57	4.62	49511
2020-12-28	4.66	4.69	4.57	4.58	203620
2020-12-29	4.56	4.56	4.44	4.50	241735
2020-12-30	4.57	4.66	4.57	4.64	272509
2020-12-31	4.63	4.67	4.59	4.63	115088
2021-01-04	4.89	4.92	4.73	4.78	338361
2021-01-05	4.87	4.93	4.77	4.86	517830
2021-01-06	4.86	4.89	4.82	4.87	195389
2021-01-07	4.98	5.01	4.93	5.00	517529
2021-01-08	5.33	5.42	5.33	5.42	550009
2021-01-11	5.28	5.47	5.25	5.42	572999
2021-01-12	5.27	5.41	5.21	5.39	744876
2021-01-13	5.24	5.27	5.19	5.25	798895
2021-01-14	5.12	5.37	5.09	5.32	905039
2021-01-15	5.25	5.26	5.19	5.23	587091
2021-01-19	5.36	5.59	5.35	5.50	631303
2021-01-20	5.51	5.56	5.46	5.52	382877
2021-01-21	5.48	5.54	5.41	5.50	290528
2021-01-22	5.35	5.35	5.26	5.34	275025
2021-01-25	4.96	5.12	4.96	5.10	703471
2021-01-26	5.01	5.02	4.94	5.00	462148
2021-01-27	4.70	4.79	4.63	4.69	414322
2021-01-28	4.70	4.73	4.64	4.69	312594
2021-01-29	4.75	4.89	4.71	4.74	436934
2021-02-01	4.81	4.89	4.74	4.87	327214
2021-02-02	4.82	4.89	4.78	4.87	450254
2021-02-03	4.89	5.05	4.87	5.00	561965
2021-02-04	5.01	5.13	4.99	5.10	452905
2021-02-05	5.11	5.27	5.10	5.21	647291
2021-02-08	5.10	5.17	5.08	5.12	420901
2021-02-09	5.24	5.42	5.18	5.37	487518
2021-02-10	5.49	5.53	5.43	5.47	399527
2021-02-11	5.39	5.64	5.36	5.61	775439
2021-02-12	5.62	5.93	5.60	5.78	1988797
2021-02-16	6.51	6.86	6.50	6.72	1807955
2021-02-17	6.62	7.03	6.46	6.52	2384879
2021-02-18	6.14	6.27	6.05	6.15	1702868
2021-02-19	6.34	6.51	6.29	6.48	1158634
2021-02-22	6.25	6.46	6.20	6.42	1151230
2021-02-23	6.26	6.27	6.07	6.19	598923
2021-02-24	6.19	6.33	6.12	6.28	460690
2021-02-25	6.35	6.42	6.18	6.19	605497
2021-02-26	6.12	6.14	5.98	6.10	620633
2021-03-01	6.19	6.34	6.18	6.28	388008
2021-03-02	6.45	6.66	6.42	6.57	739891
2021-03-03	6.60	6.75	6.55	6.68	572213
2021-03-04	6.52	6.66	6.30	6.41	811474
2021-03-05	6.63	6.76	6.50	6.74	887636
2021-03-08	6.67	6.74	6.61	6.70	644554
2021-03-09	6.67	6.75	6.63	6.69	1700842
2021-03-10	6.68	6.84	6.61	6.81	1431611
2021-03-11	6.87	7.08	6.77	7.02	2555470
2021-03-12	6.96	7.25	6.92	7.15	1089816
2021-03-15	7.25	7.31	7.19	7.26	668441
2021-03-16	7.29	7.29	7.12	7.16	691811
2021-03-17	7.16	7.45	7.12	7.40	1065223
2021-03-18	7.53	7.83	7.49	7.52	1123494
2021-03-19	7.59	7.72	7.45	7.66	792308
2021-03-22	7.73	7.83	7.62	7.67	746404
2021-03-23	7.35	7.35	6.84	6.88	1200615
2021-03-24	7.03	7.11	6.87	6.88	734611
2021-03-25	6.89	7.40	6.76	7.35	1107040
2021-03-26	7.38	7.40	7.08	7.17	833758
2021-03-29	7.13	7.13	6.86	6.90	672594
2021-03-30	6.83	6.89	6.79	6.84	446379
2021-03-31	6.85	6.86	6.62	6.71	688354
2021-04-01	6.75	6.93	6.75	6.86	431026
2021-04-05	6.90	6.90	6.62	6.77	528416
2021-04-06	6.98	7.09	6.88	6.89	683658
2021-04-07	6.99	7.14	6.97	7.11	635143
2021-04-08	7.05	7.07	6.93	7.05	422250
2021-04-09	7.09	7.17	7.04	7.16	507908
2021-04-12	7.11	7.11	6.86	7.01	832783
2021-04-13	6.99	6.99	6.83	6.84	946246
2021-04-14	6.98	7.27	6.98	7.15	858453
2021-04-15	7.19	7.25	7.13	7.24	566990
2021-04-16	7.70	7.74	7.56	7.66	755452
2021-04-19	7.85	8.13	7.85	8.13	1053197
2021-04-20	7.87	8.02	7.74	7.88	1213305
2021-04-21	8.12	8.39	8.07	8.38	1327869
2021-04-22	8.12	8.17	7.92	7.98	1385545
2021-04-23	8.10	8.26	8.06	8.23	567128
2021-04-26	8.31	8.44	8.31	8.38	849780
2021-04-27	8.54	8.64	8.42	8.52	694092
2021-04-28	8.57	8.84	8.55	8.76	925855
2021-04-29	8.81	8.82	8.57	8.74	1075401
2021-04-30	8.74	8.78	8.69	8.70	599192
2021-05-03	9.11	9.49	9.05	9.35	1667012
2021-05-04	9.27	9.39	9.00	9.15	1577206
2021-05-05	9.27	9.33	9.06	9.11	1355674
2021-05-06	8.58	8.85	8.44	8.84	1282513
2021-05-07	8.98	9.34	8.95	9.29	756459
2021-05-10	9.63	9.68	9.42	9.45	1321339
2021-05-11	9.16	9.52	9.10	9.34	981450
2021-05-12	8.80	8.93	8.65	8.70	1228508
2021-05-13	8.59	8.84	8.58	8.78	641425
2021-05-14	8.82	8.91	8.71	8.88	671780
2021-05-17	8.95	9.00	8.78	8.96	740496
2021-05-18	9.33	9.48	9.31	9.39	1013480
2021-05-19	9.32	9.77	9.26	9.66	1232659
2021-05-20	9.93	10.42	9.72	10.26	1751199
2021-05-21	10.20	10.73	10.20	10.64	1717552
2021-05-24	10.80	10.89	10.60	10.75	1561566
2021-05-25	10.09	10.18	9.90	9.95	2459623
2021-05-26	9.72	9.74	9.47	9.61	2824983
2021-05-27	9.67	9.75	9.52	9.73	1154922
2021-05-28	9.76	10.01	9.74	9.97	1005514
2021-06-01	10.53	10.60	10.41	10.52	1315245
2021-06-02	10.09	10.11	9.87	10.08	1705634
2021-06-03	9.85	9.98	9.66	9.81	1212931
2021-06-04	10.01	10.06	9.94	10.03	577756
2021-06-07	10.11	10.37	10.06	10.26	677603
2021-06-08	10.26	10.30	10.12	10.23	615482
2021-06-09	10.45	10.74	10.41	10.64	1047626
2021-06-10	10.90	11.07	10.88	10.95	1155398
2021-06-11	11.12	11.18	10.92	11.09	940174
2021-06-14	10.89	11.07	10.61	10.74	1416197
2021-06-15	11.02	11.08	10.76	11.02	1084324
2021-06-16	10.98	11.50	10.98	11.29	1201859
2021-06-17	10.81	10.90	10.33	10.57	1615253
2021-06-18	10.13	10.23	9.97	10.11	1540513
2021-06-21	10.24	10.58	10.19	10.51	983517
2021-06-22	10.26	10.58	10.21	10.51	774409
2021-06-23	10.50	10.60	10.42	10.42	537828
2021-06-24	10.54	10.75	10.45	10.72	774581
2021-06-25	11.27	11.39	11.16	11.18	1414147
2021-06-28	11.15	11.17	10.80	10.89	1229379
2021-06-29	10.87	10.96	10.74	10.74	560771
2021-06-30	10.94	11.15	10.88	11.04	1499624
2021-07-01	10.93	10.94	10.53	10.66	958549
2021-07-02	10.60	10.60	10.38	10.46	868754
2021-07-06	10.34	10.53	10.28	10.43	1290558
2021-07-07	10.60	10.72	10.38	10.43	1931003
2021-07-08	10.00	10.20	9.97	10.07	1578640
2021-07-09	10.27	10.38	10.19	10.34	891640
2021-07-12	10.37	10.42	10.24	10.36	455032
2021-07-13	10.04	10.08	9.81	9.83	1049143
2021-07-14	10.38	10.47	10.09	10.14	1702315
2021-07-15	10.01	10.17	10.00	10.06	830013
2021-07-16	10.12	10.15	9.53	9.59	1129828
2021-07-19	9.33	9.41	9.21	9.36	1672975
2021-07-20	9.21	9.35	9.09	9.30	825874
2021-07-21	9.35	9.70	9.35	9.70	586360
2021-07-22	9.67	9.67	9.43	9.50	532887
2021-07-23	9.59	9.60	9.44	9.54	386093
2021-07-26	9.66	9.87	9.66	9.75	399401
2021-07-27	9.64	9.64	9.34	9.40	675003
2021-07-28	9.51	9.65	9.45	9.59	296842
2021-07-29	9.78	9.89	9.73	9.84	625930
2021-07-30	9.90	9.95	9.71	9.77	494778
2021-08-02	9.94	10.11	9.85	9.87	471810
2021-08-03	9.72	9.79	9.56	9.79	476524
2021-08-04	9.83	9.88	9.63	9.63	592319
2021-08-05	9.77	9.95	9.77	9.95	513968
2021-08-06	9.82	9.87	9.45	9.69	745646
2021-08-09	9.58	9.58	9.32	9.42	845793
2021-08-10	9.30	9.68	9.29	9.62	953178
2021-08-11	10.13	10.24	9.98	10.23	770456
2021-08-12	10.24	10.34	10.11	10.26	660565
2021-08-13	10.26	10.34	10.18	10.28	364711
2021-08-16	10.06	10.19	9.94	10.10	521844
2021-08-17	10.20	10.48	10.10	10.21	610356
2021-08-18	10.36	10.69	10.31	10.41	1062121
2021-08-19	10.08	10.11	9.75	9.91	1107543
2021-08-20	9.86	10.10	9.85	10.04	769009
2021-08-23	10.20	10.41	10.19	10.40	486181
2021-08-24	10.40	10.64	10.37	10.60	641041
2021-08-25	10.62	10.80	10.60	10.73	1418568
2021-08-26	10.91	11.51	10.90	11.47	2393443
2021-08-27	11.60	12.04	11.54	12.02	1988159
2021-08-30	12.06	12.17	11.91	12.08	1464302
2021-08-31	11.52	11.61	11.38	11.48	1792119
2021-09-01	11.23	11.40	11.14	11.29	2671254
2021-09-02	11.65	11.81	11.62	11.73	1021547
2021-09-03	11.45	11.67	11.44	11.62	1170532
2021-09-07	11.66	12.08	11.66	12.03	1912796
2021-09-08	11.88	11.92	11.42	11.53	3563353
2021-09-09	11.07	11.39	11.04	11.27	1614894
2021-09-10	11.55	11.63	11.34	11.36	1373628
2021-09-13	11.58	11.77	11.54	11.65	2072035
2021-09-14	11.50	11.62	11.15	11.41	2905486
2021-09-15	11.36	11.50	11.25	11.46	1676794
2021-09-16	11.70	11.87	11.59	11.68	1970017
2021-09-17	11.74	11.74	11.19	11.21	1623971
2021-09-20	9.98	10.08	9.29	9.30	5842693
2021-09-21	9.84	9.88	9.53	9.65	2651035
2021-09-22	10.12	10.33	10.05	10.28	2566834
2021-09-23	10.31	10.46	10.18	10.35	1360411
2021-09-24	10.20	10.62	10.18	10.56	1155234
2021-09-27	10.22	10.56	10.20	10.48	1838387
2021-09-28	10.78	10.82	10.45	10.65	2071592
2021-09-29	10.65	10.71	10.37	10.38	1357252
2021-09-30	10.42	10.86	10.40	10.77	1246839
2021-10-01	11.07	11.39	11.00	11.29	1734216
2021-10-04	11.11	11.16	10.43	10.47	2437144
2021-10-05	10.89	11.28	10.83	11.13	1993816
2021-10-06	10.89	11.12	10.74	11.05	1697400
2021-10-07	11.02	11.07	10.64	10.66	2339798
2021-10-08	10.52	10.53	10.17	10.33	2340224
2021-10-11	10.20	10.42	10.19	10.22	2083589
2021-10-12	10.18	10.19	9.93	9.93	1772938
2021-10-13	9.88	9.88	9.61	9.84	1863486
2021-10-14	9.81	9.82	9.45	9.46	2062424
2021-10-15	9.66	9.83	9.61	9.64	1244121
2021-10-18	9.71	10.13	9.69	10.00	1336313
2021-10-19	10.17	10.34	10.16	10.22	876721
2021-10-20	9.98	10.11	9.78	10.07	1399039
2021-10-21	9.56	9.60	9.33	9.39	2712661
2021-10-22	9.34	9.43	9.21	9.36	1429654
2021-10-25	9.28	9.49	9.26	9.48	1419954
2021-10-26	9.39	9.39	9.01	9.17	1864609
2021-10-27	9.15	9.20	8.84	8.88	1797826
2021-10-28	9.06	9.22	9.05	9.20	1056468
2021-10-29	9.20	9.21	9.03	9.10	844745
2021-11-01	9.15	9.25	9.09	9.24	1112471
2021-11-02	8.82	8.84	8.40	8.51	3342625
2021-11-03	8.44	8.61	8.33	8.54	1092811
2021-11-04	8.80	8.83	8.50	8.62	1429951
2021-11-05	8.70	8.78	8.50	8.57	1125677
2021-11-08	8.76	8.93	8.76	8.79	1281607
2021-11-09	9.11	9.12	8.81	8.94	1968903
2021-11-10	8.81	8.81	8.46	8.47	1640154
2021-11-11	8.94	9.24	8.93	9.20	2539101
2021-11-12	8.99	9.05	8.91	9.02	1028836
2021-11-15	8.60	8.62	8.44	8.50	2176024
2021-11-16	8.04	8.09	7.77	7.82	3217827
2021-11-17	7.86	7.97	7.79	7.80	1874160
2021-11-18	7.97	8.18	7.86	7.93	1845609
2021-11-19	8.20	8.20	7.93	7.94	1955027
2021-11-22	8.00	8.20	7.98	7.99	2292707
2021-11-23	8.01	8.11	7.87	7.99	1370799
2021-11-24	8.70	9.59	8.48	9.12	6367950
2021-11-26	8.65	8.88	8.58	8.85	2596490
2021-11-29	9.18	9.64	9.16	9.58	4177605
2021-11-30	9.57	9.60	9.20	9.41	2692361
2021-12-01	9.44	9.50	8.83	8.85	3884789
2021-12-02	8.96	9.52	8.93	9.40	3311865
2021-12-03	9.25	9.33	9.00	9.18	3503278
2021-12-06	9.26	9.59	9.11	9.50	2876186
2021-12-07	9.75	9.93	9.72	9.82	2981842
2021-12-08	8.95	9.11	8.70	8.84	2716924
2021-12-09	8.30	8.50	8.21	8.34	2082442
2021-12-10	8.43	8.50	8.31	8.36	1098514
2021-12-13	8.19	8.22	8.02	8.04	1612637
2021-12-14	7.65	7.90	7.65	7.68	2455169
2021-12-15	7.65	7.91	7.59	7.88	1686511
2021-12-16	8.06	8.14	7.89	7.93	1528990
2021-12-17	7.89	8.20	7.83	8.12	2777568
2021-12-20	8.05	8.24	7.93	8.22	2182266
2021-12-21	8.18	8.45	8.18	8.38	1889493
2021-12-22	8.42	8.58	8.35	8.55	1301025
2021-12-23	8.58	8.75	8.51	8.64	1326751
2021-12-27	8.68	8.91	8.55	8.87	1828672
2021-12-28	8.84	9.01	8.82	8.90	1838146
2021-12-29	8.85	9.10	8.81	8.99	1844329
2021-12-30	8.96	9.16	8.90	9.04	2050498
2021-12-31	9.10	9.35	9.05	9.30	1349262
2022-01-03	9.51	9.85	9.50	9.80	3206432
2022-01-04	9.75	9.98	9.73	9.91	3854160
2022-01-05	9.79	9.93	9.39	9.40	2643121
2022-01-06	9.75	9.98	9.59	9.62	2676821
2022-01-07	9.92	10.02	9.81	9.88	2060495
2022-01-10	9.73	9.76	9.50	9.65	2525358
2022-01-11	9.74	9.88	9.64	9.84	2254408
2022-01-12	9.93	10.00	9.77	9.92	1968398
2022-01-13	9.63	9.67	9.15	9.17	3241844
2022-01-14	9.08	9.34	9.06	9.32	1790331
2022-01-18	9.04	9.14	8.92	8.94	2291163
2022-01-19	9.00	9.11	8.91	8.94	1470167
2022-01-20	8.91	9.06	8.75	8.75	2186924
2022-01-21	8.58	8.59	8.25	8.27	3321817
2022-01-24	8.03	8.23	7.62	8.20	3372896
2022-01-25	8.04	8.32	7.96	8.26	1824774
2022-01-26	8.45	8.52	8.17	8.28	2153643
2022-01-27	8.65	9.07	8.58	8.84	3809059
2022-01-28	9.08	9.20	8.90	9.20	2281518
2022-01-31	9.11	9.13	8.86	9.05	2912492
2022-02-01	9.09	9.61	9.08	9.59	3435538
2022-02-02	9.78	10.08	9.74	9.97	3807407
2022-02-03	9.84	9.87	9.63	9.65	2447464
2022-02-04	9.71	10.16	9.70	10.11	2569557
2022-02-07	10.20	10.76	10.20	10.57	3712962
2022-02-08	10.77	10.94	10.59	10.89	2918808
2022-02-09	10.93	11.33	10.87	11.31	3347571
2022-02-10	11.50	11.98	11.49	11.61	3828030
2022-02-11	11.58	11.83	11.27	11.36	3241528
2022-02-14	11.20	11.37	11.08	11.19	2530622
2022-02-15	11.34	11.65	11.31	11.54	2548937
2022-02-16	11.73	12.08	11.72	11.89	4812042
2022-02-17	11.68	12.32	11.59	11.87	6455835
2022-02-18	11.85	12.13	11.78	11.98	4554358
2022-02-22	11.99	13.00	11.95	12.90	7909336
2022-02-23	12.89	13.09	12.50	12.55	5928523
2022-02-24	11.52	12.19	11.36	12.11	6385312
2022-02-25	12.27	12.87	12.25	12.80	5391895
2022-02-28	12.58	12.98	12.30	12.38	6545497
2022-03-01	12.77	12.84	12.31	12.40	5173141
2022-03-02	11.47	12.19	11.32	12.15	4899396
2022-03-03	12.08	12.22	11.65	11.69	3685166
2022-03-04	11.43	11.52	11.19	11.48	3400506
2022-03-07	11.22	11.52	10.98	11.13	4968601
2022-03-08	11.49	12.04	11.31	11.84	4569273
2022-03-09	12.07	12.20	11.59	11.81	3550733
2022-03-10	11.73	12.02	11.68	11.93	2814690
2022-03-11	12.08	12.38	12.03	12.03	3486821
2022-03-14	11.82	11.84	11.06	11.16	4265182
2022-03-15	11.25	11.30	10.78	11.10	3605385
2022-03-16	11.43	11.75	11.31	11.60	2686195
2022-03-17	11.67	11.95	11.65	11.88	2250713
2022-03-18	11.90	12.00	11.74	12.00	2076867
2022-03-21	11.90	12.39	11.80	12.17	3837025
2022-03-22	11.93	11.95	11.62	11.63	3907313
2022-03-23	11.76	12.34	11.75	12.18	4177489
2022-03-24	12.15	12.15	11.79	12.01	2774889
2022-03-25	11.95	12.20	11.86	12.20	1992725
2022-03-28	12.13	12.71	11.98	12.21	5636819
2022-03-29	12.10	12.39	11.40	12.37	5827977
2022-03-30	12.47	12.84	12.41	12.52	4388817
2022-03-31	12.36	12.63	12.35	12.38	1849692
2022-04-01	12.52	12.88	12.47	12.74	2748171
2022-04-04	12.50	12.59	11.78	11.91	4867500
2022-04-05	11.90	12.15	11.53	11.68	3498684
2022-04-06	11.63	11.87	11.38	11.47	3644846
2022-04-07	11.51	11.86	11.50	11.80	2637330
2022-04-08	11.86	12.27	11.82	12.19	3575163
2022-04-11	11.94	11.94	11.12	11.31	5147216
2022-04-12	11.44	11.75	11.41	11.62	2644473
2022-04-13	11.80	12.44	11.80	12.44	3255370
2022-04-14	12.50	13.70	12.47	13.64	7287017
2022-04-18	13.60	14.27	13.07	13.96	6079255
2022-04-19	13.20	13.69	12.86	13.50	6445894
2022-04-20	13.36	13.54	13.03	13.46	3586677
2022-04-21	13.85	13.98	13.17	13.24	3622758
2022-04-22	13.41	13.61	12.95	13.09	2859667
2022-04-25	12.40	12.52	11.02	11.66	10196905
2022-04-26	11.68	12.04	11.57	11.72	3205049
2022-04-27	12.05	12.77	12.03	12.66	3781462
2022-04-28	12.64	12.85	12.32	12.78	3016232
2022-04-29	12.91	13.06	12.19	12.53	3499879
2022-05-02	12.41	12.58	12.19	12.54	2620939
2022-05-03	12.58	13.59	12.56	13.36	4432610
2022-05-04	13.71	13.93	13.47	13.87	2790158
2022-05-05	13.87	14.09	13.33	13.72	3297980
2022-05-06	13.89	14.01	13.45	13.83	3131927
2022-05-09	13.62	13.70	12.44	12.59	4820356
2022-05-10	12.99	13.52	12.84	13.18	3389318
2022-05-11	13.53	14.08	13.39	13.60	3667477
2022-05-12	13.59	13.66	12.73	13.33	4643654
2022-05-13	13.45	14.15	13.44	13.83	3606949
2022-05-16	13.87	14.86	13.87	14.71	4840539
2022-05-17	15.00	15.48	14.83	15.26	4727849
2022-05-18	15.14	15.29	14.56	14.72	4885055
2022-05-19	14.80	16.40	14.76	16.02	8470017
2022-05-20	15.66	16.01	15.22	15.56	5868336
2022-05-23	15.41	15.95	15.05	15.70	6554153
2022-05-24	15.24	15.57	15.05	15.38	4730070
2022-05-25	15.40	15.67	15.21	15.53	4139729
2022-05-26	15.50	15.92	15.44	15.79	3842280
2022-05-27	15.70	15.91	15.43	15.85	4832148
2022-05-31	15.13	15.34	14.51	14.76	5288164
2022-06-01	15.11	15.52	14.95	15.39	5043926
2022-06-02	15.36	15.82	15.17	15.39	3825701
2022-06-03	15.35	15.77	15.20	15.72	2537908
2022-06-06	15.90	16.46	15.71	16.06	5609016
2022-06-07	15.57	15.85	15.33	15.69	4751599
2022-06-08	15.00	15.04	14.21	14.48	6172057
2022-06-09	14.30	14.35	13.69	13.72	5910180
2022-06-10	13.46	13.75	13.27	13.39	3971160
2022-06-13	13.03	13.19	12.67	12.78	5601706
2022-06-14	12.71	13.43	12.71	12.96	4767825
2022-06-15	13.00	13.15	12.71	13.07	3311246
2022-06-16	12.46	12.71	12.29	12.47	4102395
2022-06-17	12.64	12.96	12.51	12.70	3627760
2022-06-21	13.07	13.23	12.79	12.83	3796500
2022-06-22	12.29	12.46	11.65	11.66	4799330
2022-06-23	11.93	12.05	11.59	11.71	3918616
2022-06-24	11.74	11.84	11.40	11.43	19669169
2022-06-27	11.72	12.26	11.70	12.13	5306666
2022-06-28	11.80	11.87	11.55	11.56	4019516
2022-06-29	11.87	11.90	11.36	11.51	3533676
2022-06-30	11.55	11.81	11.41	11.64	5177617
2022-07-01	11.30	11.34	10.37	10.75	4853197
2022-07-05	10.37	10.48	10.27	10.46	3849189
2022-07-06	10.35	10.46	9.79	10.02	4538571
2022-07-07	10.48	10.80	10.34	10.42	4732505
2022-07-08	10.50	10.60	10.33	10.42	2617852
2022-07-11	10.39	10.50	10.24	10.34	1938623
2022-07-12	10.20	10.23	9.92	10.06	2558360
2022-07-13	9.96	10.18	9.87	10.07	2225887
2022-07-14	9.92	10.14	9.76	10.13	2918651
2022-07-15	10.41	10.67	10.30	10.67	2048598
2022-07-18	10.92	11.13	10.82	10.86	3301409
2022-07-19	10.84	11.03	10.79	11.01	2689282
2022-07-20	10.81	10.91	10.61	10.89	2340412
2022-07-21	10.92	11.18	10.82	11.16	2352941
2022-07-22	11.10	11.20	10.72	10.83	1852970
2022-07-25	10.91	11.03	10.83	10.89	2216336
2022-07-26	10.92	10.97	10.80	10.90	1409585
2022-07-27	11.13	11.39	10.94	11.33	2156102
2022-07-28	11.33	11.40	11.04	11.15	2212800
2022-07-29	10.98	11.00	10.76	10.92	2855287
2022-08-01	11.05	11.37	10.97	11.30	2349154
2022-08-02	10.98	11.26	10.78	11.11	2678707
2022-08-03	10.83	10.85	10.44	10.52	3228174
2022-08-04	10.37	10.45	10.16	10.27	2957311
2022-08-05	10.27	10.70	10.27	10.52	1907277
2022-08-08	10.75	11.00	10.64	10.82	2228082
2022-08-09	11.11	11.25	11.02	11.18	2737812
2022-08-10	11.51	11.57	11.28	11.43	2952360
2022-08-11	11.25	11.68	11.22	11.50	2903159
2022-08-12	11.46	11.60	11.30	11.58	2154895
2022-08-15	10.54	10.92	10.41	10.92	4801439
2022-08-16	10.90	10.97	10.75	10.90	2151328
2022-08-17	10.67	10.78	10.61	10.73	2824579
2022-08-18	10.66	10.83	10.55	10.77	3138908
2022-08-19	10.38	10.52	10.29	10.49	2851561
2022-08-22	10.04	10.32	10.00	10.27	3419695
2022-08-23	10.40	10.66	10.39	10.53	3178113
2022-08-24	10.48	10.59	10.30	10.49	3943121
2022-08-25	10.89	10.98	10.63	10.86	4745959
2022-08-26	10.39	10.63	10.10	10.44	6098364
2022-08-29	10.27	10.50	10.21	10.25	3893643
2022-08-30	9.90	9.92	9.42	9.45	6365925
2022-08-31	9.43	9.70	9.31	9.59	4926239
2022-09-01	9.82	10.06	9.71	9.83	4817487
2022-09-02	9.96	9.98	9.67	9.82	4629792
2022-09-06	8.76	8.95	8.73	8.73	3919304
2022-09-07	8.57	8.59	8.37	8.45	4241429
2022-09-08	8.36	8.75	8.35	8.75	4753999
2022-09-09	8.89	9.06	8.87	8.98	2765899
2022-09-12	9.18	9.22	9.05	9.20	2766424
2022-09-13	9.15	9.40	9.14	9.23	3892494
2022-09-14	9.43	9.60	9.33	9.39	3750623
2022-09-15	9.16	9.31	8.98	9.17	4066963
2022-09-16	8.80	8.92	8.69	8.84	3404460
2022-09-19	8.37	8.64	8.22	8.50	3554435
2022-09-20	8.82	9.14	8.78	9.13	3837208
2022-09-21	9.14	9.14	8.87	8.89	2567724
2022-09-22	8.69	8.93	8.68	8.69	2150539
2022-09-23	8.50	8.50	8.14	8.28	3002101
2022-09-26	7.83	7.96	7.60	7.69	4728299
2022-09-27	7.81	8.03	7.73	8.00	3304949
2022-09-28	7.89	7.92	7.63	7.78	3651653
2022-09-29	7.60	7.68	7.24	7.37	3165607
2022-09-30	7.38	7.64	7.35	7.47	2246206
2022-10-03	7.69	7.89	7.63	7.76	2503573
2022-10-04	8.13	8.18	8.05	8.16	2654417
2022-10-05	8.42	8.56	8.30	8.52	3056901
2022-10-06	8.40	8.57	8.34	8.43	2756696
2022-10-07	8.36	8.56	8.33	8.48	1830149
2022-10-10	8.51	8.57	8.27	8.32	2907179
2022-10-11	8.08	8.42	7.98	8.26	2357358
2022-10-12	8.30	8.46	8.20	8.43	1273007
2022-10-13	8.25	8.71	8.21	8.62	2258228
2022-10-14	8.74	8.84	8.67	8.74	1746773
2022-10-17	8.97	8.99	8.47	8.65	3406219
2022-10-18	8.89	9.01	8.77	8.89	2165305
2022-10-19	8.74	8.81	8.50	8.58	1526580
2022-10-20	8.59	8.64	8.31	8.37	1778703
2022-10-21	8.41	8.65	8.37	8.61	1634692
2022-10-24	8.74	8.74	8.48	8.63	2204833
2022-10-25	8.57	8.86	8.54	8.84	1776814
2022-10-26	8.82	8.93	8.68	8.79	2760252
2022-10-27	8.62	8.69	8.41	8.48	2627258
2022-10-28	8.38	8.53	8.25	8.52	2349257
2022-10-31	8.04	8.35	7.99	8.33	2784760
2022-11-01	8.55	8.70	8.47	8.61	2238481
2022-11-02	8.71	8.84	8.57	8.58	2199335
2022-11-03	8.50	8.64	8.44	8.61	1772099
2022-11-04	9.48	9.56	9.21	9.45	4402329
2022-11-07	8.96	9.28	8.80	9.12	3112835
2022-11-08	9.12	9.37	9.08	9.28	1973617
2022-11-09	9.38	9.40	8.94	8.96	1886210
2022-11-10	9.10	9.32	8.98	9.31	2855467
2022-11-11	9.55	9.79	9.55	9.69	3123791
2022-11-14	9.80	9.88	9.58	9.61	3102767
2022-11-15	9.75	9.75	9.54	9.67	2280036
2022-11-16	9.13	9.15	8.41	8.46	6389466
2022-11-17	8.44	8.73	8.33	8.73	3444135
2022-11-18	8.64	8.64	8.37	8.42	2677681
2022-11-21	8.33	8.58	8.29	8.57	2540936
2022-11-22	8.60	8.78	8.57	8.64	2479179
2022-11-23	8.69	8.87	8.62	8.71	2458703
2022-11-25	8.70	8.89	8.59	8.82	2255297
2022-11-28	8.55	8.60	8.34	8.40	2462093
2022-11-29	8.41	8.56	8.29	8.31	2053160
2022-11-30	8.41	8.49	8.27	8.44	2428131
2022-12-01	8.40	8.44	8.15	8.18	2216018
2022-12-02	8.08	8.28	8.03	8.25	1685311
2022-12-05	8.59	8.91	8.34	8.36	2759862
2022-12-06	8.41	8.54	8.25	8.32	2110274
2022-12-07	8.29	8.31	8.10	8.11	2221397
2022-12-08	8.32	8.46	8.26	8.32	1626336
2022-12-09	8.49	8.58	8.38	8.44	1742835
2022-12-12	8.53	8.72	8.51	8.72	2179179
2022-12-13	9.05	9.05	8.74	8.78	3055582
2022-12-14	9.00	9.04	8.64	8.77	2206605
2022-12-15	9.07	9.32	8.97	9.08	4034971
2022-12-16	8.98	9.05	8.78	8.81	2207845
2022-12-19	8.75	8.79	8.43	8.50	2114668
2022-12-20	8.66	8.86	8.63	8.82	1697926
2022-12-21	9.26	9.49	9.17	9.37	3425312
2022-12-22	9.37	9.42	8.93	9.10	1950119
2022-12-23	9.16	9.26	9.05	9.22	1006940
2022-12-27	9.22	9.25	9.14	9.20	877415
2022-12-28	9.17	9.21	8.78	8.78	2028794
2022-12-29	8.87	8.95	8.81	8.82	990582
2022-12-30	8.70	8.79	8.61	8.69	1207740
2023-01-03	8.69	8.73	8.34	8.35	1768198
2023-01-04	8.17	8.22	7.96	8.03	2977403
2023-01-05	7.98	8.03	7.82	7.91	1874353
2023-01-06	8.18	8.42	8.08	8.38	1895937
2023-01-09	8.57	8.69	8.55	8.60	1863331
2023-01-10	8.60	8.84	8.59	8.83	1940187
2023-01-11	8.90	9.01	8.77	8.85	1470686
2023-01-12	8.87	9.06	8.83	9.01	1316100
2023-01-13	9.01	9.10	8.95	9.06	1290206
2023-01-17	9.30	9.57	9.27	9.46	2382077
2023-01-18	9.57	9.66	9.26	9.27	1656463
2023-01-19	9.20	9.27	9.07	9.21	1278525
2023-01-20	9.36	9.51	9.25	9.43	1208854
2023-01-23	9.26	9.39	9.16	9.33	1688646
2023-01-24	9.21	9.24	9.07	9.07	1426572
2023-01-25	8.90	9.13	8.84	9.08	1597265
2023-01-26	9.12	9.17	8.91	9.10	1383410
2023-01-27	9.10	9.38	9.09	9.33	1916851
2023-01-30	9.44	9.58	9.37	9.37	2445020
2023-01-31	9.42	9.58	9.35	9.58	1585964
2023-02-01	9.63	9.72	9.44	9.65	2139346
2023-02-02	9.62	9.71	9.33	9.46	2713053
2023-02-03	9.29	9.42	9.25	9.28	1975482
2023-02-06	9.25	9.37	9.19	9.28	1382432
2023-02-07	9.34	9.61	9.33	9.60	1518062
2023-02-08	9.71	9.82	9.58	9.70	1424414
2023-02-09	9.75	9.87	9.70	9.76	1771261
2023-02-10	9.91	9.92	9.49	9.73	2452982
2023-02-13	9.62	9.73	9.43	9.70	2026640
2023-02-14	9.57	9.68	9.46	9.57	1314700
2023-02-15	9.45	9.56	9.32	9.50	1528149
2023-02-16	9.35	9.49	9.23	9.36	2296075
2023-02-17	9.46	9.48	9.28	9.37	2488041
2023-02-21	9.80	10.03	9.66	9.74	3657825
2023-02-22	9.82	10.01	9.77	9.95	2517782
2023-02-23	10.25	10.40	10.14	10.34	2467843
2023-02-24	10.23	10.38	10.20	10.34	2445181
2023-02-27	10.22	10.27	10.04	10.08	2203124
2023-02-28	10.34	10.43	10.24	10.38	2237421
2023-03-01	10.49	10.58	10.34	10.39	2064708
2023-03-02	10.32	10.36	10.14	10.27	1526230
2023-03-03	10.45	10.55	10.40	10.47	1916977
2023-03-06	10.21	10.27	10.07	10.10	2175305
2023-03-07	10.08	10.11	9.94	10.02	1338189
2023-03-08	10.10	10.19	10.01	10.13	1752761
2023-03-09	10.09	10.12	9.62	9.63	2190099
2023-03-10	9.83	9.94	9.55	9.63	1950047
2023-03-13	9.52	9.70	9.37	9.49	2625357
2023-03-14	9.94	10.24	9.91	10.02	2569153
2023-03-15	9.45	9.60	9.32	9.49	2948902
2023-03-16	9.36	9.61	9.28	9.58	1470880
2023-03-17	9.52	9.58	9.19	9.24	2618547
2023-03-20	9.24	9.36	9.11	9.18	1651119
2023-03-21	9.39	9.55	9.35	9.38	1261003
2023-03-22	9.32	9.50	9.22	9.22	1635986
2023-03-23	9.51	9.66	9.36	9.40	1518622
2023-03-24	9.36	9.53	9.31	9.50	1319029
2023-03-27	9.48	9.49	9.16	9.36	1106175
2023-03-28	9.31	9.39	9.21	9.25	700732
2023-03-29	9.44	9.52	9.39	9.44	1094777
2023-03-30	9.50	9.51	9.28	9.32	942211
2023-03-31	9.35	9.54	9.34	9.52	1246855
2023-04-03	9.30	9.32	9.08	9.17	1954071
2023-04-04	9.21	9.33	9.15	9.23	1442862
2023-04-05	9.07	9.09	8.82	8.95	1755232
2023-04-06	8.95	8.96	8.81	8.83	1216572
2023-04-10	8.83	9.17	8.83	9.10	998311
2023-04-11	8.98	9.19	8.96	9.14	1574399
2023-04-12	9.27	9.28	9.16	9.25	903190
2023-04-13	9.34	9.62	9.34	9.53	1535664
2023-04-14	9.56	9.59	9.37	9.47	946640
2023-04-17	9.60	9.65	9.49	9.50	1630457
2023-04-18	9.50	9.67	9.46	9.56	1316058
2023-04-19	9.50	9.51	9.28	9.39	1142778
2023-04-20	9.46	9.56	9.37	9.39	917125
2023-04-21	9.31	9.33	9.14	9.17	874544
2023-04-24	9.13	9.47	9.13	9.36	1698601
2023-04-25	9.20	9.22	8.82	8.95	1735056
2023-04-26	9.09	9.13	8.92	8.93	1329447
2023-04-27	9.20	9.25	9.09	9.23	1169861
2023-04-28	9.10	9.25	9.03	9.15	1364453
2023-05-01	9.16	9.16	8.84	8.88	1451028
2023-05-02	8.77	8.78	8.44	8.50	1353451
2023-05-03	8.59	8.62	8.45	8.45	1535953
2023-05-04	8.40	8.40	8.15	8.27	1443703
2023-05-05	8.46	8.62	8.46	8.54	968878
2023-05-08	8.61	8.69	8.57	8.63	824142
2023-05-09	8.59	8.81	8.55	8.79	1015324
2023-05-10	8.85	8.86	8.60	8.70	1753672
2023-05-11	8.60	8.68	8.53	8.56	1262196
2023-05-12	8.63	8.83	8.49	8.56	1381739
2023-05-15	8.56	8.60	8.40	8.54	1205134
2023-05-16	8.49	8.84	8.31	8.45	2093602
2023-05-17	8.44	8.50	8.28	8.49	1491933
2023-05-18	8.50	8.50	8.33	8.46	1287537
2023-05-19	8.34	8.39	8.24	8.26	1642617
2023-05-22	8.15	8.19	8.01	8.07	1568581
2023-05-23	8.07	8.07	7.80	7.87	1594466
2023-05-24	7.78	7.79	7.65	7.77	2904679
2023-05-25	7.57	7.58	7.37	7.47	1792901
2023-05-26	7.47	7.51	7.39	7.46	1440127
2023-05-30	7.42	7.43	7.29	7.36	1570451
2023-05-31	7.13	7.18	6.99	7.06	2267057
2023-06-01	7.06	7.24	7.06	7.17	1895545
2023-06-02	7.39	7.66	7.39	7.65	2149511
2023-06-05	7.66	7.69	7.55	7.64	1580805
2023-06-06	7.54	7.73	7.52	7.68	1451829
2023-06-07	7.60	7.70	7.56	7.60	1859159
2023-06-08	7.70	7.79	7.60	7.66	1214807
2023-06-09	7.70	7.80	7.66	7.73	1401809
2023-06-12	7.63	7.64	7.52	7.55	1039324
2023-06-13	7.71	7.77	7.56	7.59	2185941
2023-06-14	7.68	7.90	7.67	7.75	1453322
2023-06-15	7.77	7.93	7.70	7.89	1466916
2023-06-16	7.92	7.93	7.82	7.84	1401687
2023-06-20	7.71	7.79	7.61	7.76	1254680
2023-06-21	7.75	7.84	7.72	7.76	1132482
2023-06-22	7.95	7.95	7.81	7.87	1224163
2023-06-23	7.65	7.77	7.64	7.70	1794915
2023-06-26	7.61	7.67	7.54	7.58	1164820
2023-06-27	7.47	7.57	7.42	7.48	1817615
2023-06-28	7.47	7.47	7.30	7.37	1215129
2023-06-29	7.35	7.44	7.32	7.37	771351
2023-06-30	7.52	7.62	7.48	7.55	1141349
2023-07-03	7.57	7.65	7.52	7.53	502047
2023-07-05	7.40	7.58	7.32	7.49	2210977
2023-07-06	7.41	7.41	7.26	7.38	1338264
2023-07-07	7.40	7.59	7.40	7.53	1340557
2023-07-10	7.54	7.60	7.50	7.54	817803
2023-07-11	7.67	7.78	7.66	7.75	1008336
2023-07-12	7.91	8.05	7.88	7.88	1782541
2023-07-13	7.81	7.87	7.76	7.87	954660
2023-07-14	7.84	7.85	7.60	7.61	910868
2023-07-17	7.48	7.48	7.38	7.46	1271589
2023-07-18	7.45	7.56	7.38	7.40	1102897
2023-07-19	7.41	7.44	7.33	7.35	2256246
2023-07-20	7.37	7.40	7.26	7.28	1482743
2023-07-21	7.25	7.27	7.08	7.18	1516422
2023-07-24	7.17	7.25	7.13	7.21	1128416
2023-07-25	7.37	7.56	7.34	7.45	1406423
2023-07-26	7.53	7.60	7.49	7.57	1288923
2023-07-27	7.58	7.63	7.48	7.50	1218824
2023-07-28	7.54	7.74	7.51	7.73	1535228
2023-07-31	7.85	7.92	7.78	7.84	1124741
2023-08-01	7.77	7.79	7.65	7.72	972255
2023-08-02	7.53	7.56	7.40	7.46	2530591
2023-08-03	7.47	7.65	7.47	7.60	771279
2023-08-04	7.65	7.76	7.61	7.65	1164358
2023-08-07	7.65	7.72	7.58	7.71	908680
2023-08-08	7.46	7.55	7.37	7.53	1118049
2023-08-09	7.61	7.76	7.59	7.74	2323366
2023-08-10	7.77	7.78	7.70	7.74	1045350
2023-08-11	7.65	7.74	7.62	7.67	787980
2023-08-14	7.59	7.62	7.50	7.62	744630
2023-08-15	7.58	7.60	7.52	7.53	727501
2023-08-16	7.66	7.79	7.53	7.53	2226754
2023-08-17	7.58	7.61	7.49	7.57	989766
2023-08-18	7.39	7.52	7.35	7.46	1241186
2023-08-21	7.40	7.41	7.28	7.29	1219606
2023-08-22	7.28	7.34	7.24	7.24	661814
2023-08-23	7.11	7.23	7.03	7.19	1811111
2023-08-24	7.08	7.16	7.00	7.00	1313020
2023-08-25	7.00	7.02	6.90	6.94	1309982
2023-08-28	6.97	7.06	6.89	6.90	1383010
2023-08-29	7.16	7.34	7.12	7.34	2080432
2023-08-30	7.26	7.31	7.18	7.25	1931053
2023-08-31	7.35	7.38	7.31	7.31	1146819
2023-09-01	7.39	7.40	7.28	7.33	1060387
2023-09-05	7.39	7.48	7.32	7.33	1424577
2023-09-06	7.49	7.57	7.43	7.45	1044075
2023-09-07	7.48	7.56	7.43	7.48	1962647
2023-09-08	7.23	7.43	7.22	7.39	1444442
2023-09-11	7.39	7.39	7.39	7.39	150
2023-09-12	7.41	7.46	7.34	7.39	971147
2023-09-13	7.42	7.51	7.42	7.44	2793125
2023-09-14	7.58	7.69	7.58	7.67	1389351
2023-09-15	7.72	7.79	7.62	7.65	1644054
2023-09-18	7.58	7.62	7.47	7.57	2005935
2023-09-19	7.74	7.84	7.64	7.66	1442910
2023-09-20	7.63	7.69	7.56	7.57	1007159
2023-09-21	7.52	7.56	7.43	7.45	1128719
2023-09-22	7.61	7.73	7.60	7.69	1074080
2023-09-25	7.59	7.70	7.53	7.69	958658
2023-09-26	7.66	7.78	7.65	7.72	988148
2023-09-27	7.83	7.95	7.83	7.93	1291494
2023-09-28	7.79	7.91	7.74	7.90	1134681
2023-09-29	7.93	7.98	7.86	7.88	1072817
2023-10-02	8.04	8.10	7.90	7.95	1801037
2023-10-03	7.91	7.98	7.81	7.86	990702
2023-10-04	7.74	7.75	7.51	7.67	3374264
2023-10-05	7.67	7.91	7.65	7.89	1321704
2023-10-06	7.95	8.05	7.88	8.03	1399328
2023-10-09	8.03	8.07	7.95	8.04	863080
2023-10-10	8.05	8.09	7.99	8.02	942037
2023-10-11	8.02	8.02	7.95	8.01	2698760
2023-10-12	8.09	8.09	7.92	7.95	1184563
2023-10-13	7.99	8.04	7.90	7.98	965640
2023-10-16	7.98	7.98	7.81	7.85	1146072
2023-10-17	7.99	8.16	7.98	8.11	1511402
2023-10-18	8.15	8.16	8.04	8.06	960097
2023-10-19	7.96	8.05	7.90	7.97	778794
2023-10-20	8.00	8.01	7.87	7.94	884063
2023-10-23	7.81	7.81	7.62	7.62	1554488
2023-10-24	7.86	8.18	7.85	8.12	4070479
2023-10-25	7.86	7.92	7.73	7.83	2000764
2023-10-26	7.49	7.57	7.35	7.49	2442001
2023-10-27	7.50	7.57	7.42	7.43	1134286
2023-10-30	7.47	7.54	7.25	7.31	1061912
2023-10-31	7.24	7.41	7.21	7.25	1160032
2023-11-01	7.19	7.20	7.09	7.18	1160270
2023-11-02	7.32	7.49	7.28	7.47	1534374
2023-11-03	7.57	7.59	7.46	7.53	980648
2023-11-06	7.61	7.63	7.52	7.56	680093
2023-11-07	7.40	7.41	7.30	7.31	1105747
2023-11-08	7.24	7.24	7.14	7.17	734442
2023-11-09	7.44	7.55	7.39	7.39	1167273
2023-11-10	7.45	7.47	7.34	7.39	857849
2023-11-13	7.40	7.50	7.34	7.49	834683
2023-11-14	7.54	7.69	7.49	7.68	1601924
2023-11-15	7.72	7.74	7.57	7.63	1245631
2023-11-16	7.66	7.70	7.51	7.53	1004471
2023-11-17	7.71	7.76	7.67	7.72	1402580
2023-11-20	7.90	7.95	7.79	7.83	1717307
2023-11-21	8.31	8.85	8.24	8.83	4990828
2023-11-22	8.71	8.82	8.68	8.81	1798261
2023-11-24	9.09	9.31	9.09	9.14	1929805
2023-11-27	9.18	9.18	8.91	9.01	1818774
2023-11-28	9.05	9.09	8.98	9.07	1085672
2023-11-29	9.28	9.35	9.18	9.27	1529146
2023-11-30	9.20	9.46	9.12	9.45	2265810
2023-12-01	9.51	9.75	9.50	9.69	2644141
2023-12-04	9.53	9.53	9.33	9.41	2504868
2023-12-05	8.90	8.92	8.74	8.84	2326466
2023-12-06	8.68	8.89	8.67	8.75	2061559
2023-12-07	8.52	8.65	8.47	8.65	1951016
2023-12-08	8.74	8.78	8.67	8.77	1175830
2023-12-11	8.75	8.79	8.63	8.68	1160222
2023-12-12	8.66	8.82	8.63	8.73	1261036
2023-12-13	8.61	8.68	8.42	8.68	1633593
2023-12-14	8.90	8.98	8.82	8.87	1569366
2023-12-15	9.00	9.21	8.95	9.16	2136971
2023-12-18	9.43	9.53	9.22	9.26	1619784
2023-12-19	9.20	9.28	9.13	9.23	1447253
2023-12-20	9.26	9.37	9.16	9.16	2333332
2023-12-21	9.28	9.44	9.22	9.43	1101178
2023-12-22	9.70	9.80	9.67	9.74	1556561
2023-12-26	9.32	9.69	9.29	9.65	1568457
2023-12-27	9.61	9.72	9.57	9.69	1705359
2023-12-28	9.68	9.82	9.67	9.70	1433048
2023-12-29	9.71	9.80	9.67	9.76	1050837
2024-01-02	9.86	9.92	9.57	9.59	3163636
2024-01-03	9.72	9.94	9.64	9.92	2184273
2024-01-04	10.10	10.35	10.08	10.27	1984001
2024-01-05	10.16	10.27	10.11	10.18	1648865
2024-01-08	9.97	9.97	9.80	9.83	1883412
2024-01-09	9.70	9.70	9.50	9.54	1827412
2024-01-10	10.03	10.10	9.88	9.92	2825144
2024-01-11	9.90	9.92	9.73	9.77	1751593
2024-01-12	10.02	10.06	9.82	9.82	1582537
2024-01-16	10.21	10.28	10.08	10.20	2073078
2024-01-17	10.04	10.15	9.96	10.13	1500121
2024-01-18	10.39	10.53	10.33	10.51	1764159
2024-01-19	10.42	10.50	10.28	10.43	1418041
2024-01-22	10.34	10.45	10.28	10.35	1736929
2024-01-23	10.20	10.37	10.14	10.32	2058861
2024-01-24	10.55	10.79	10.55	10.67	2007121
2024-01-25	10.58	10.62	10.40	10.51	1018504
2024-01-26	10.70	10.76	10.58	10.74	1236328
2024-01-29	10.59	10.61	10.35	10.47	1206904
2024-01-30	10.48	10.64	10.47	10.63	1166314
2024-01-31	10.69	10.75	10.57	10.57	1650075
2024-02-01	10.74	10.80	10.31	10.51	2238715
2024-02-02	10.41	10.55	10.34	10.41	1380210
2024-02-05	10.62	10.70	10.55	10.66	1523154
2024-02-06	10.91	11.07	10.83	10.87	1912063
2024-02-07	10.92	11.03	10.89	10.96	1799310
2024-02-08	10.98	11.05	10.93	11.04	1257296
2024-02-09	11.07	11.24	11.07	11.14	1926000
2024-02-12	11.13	11.30	11.11	11.27	1341201
2024-02-13	11.20	11.21	10.92	10.94	1343110
2024-02-14	11.05	11.07	10.88	10.95	1169968
2024-02-15	10.88	11.19	10.83	11.14	1540878
2024-02-16	11.16	11.20	11.02	11.02	937468
2024-02-20	11.09	11.09	10.88	10.91	1347202
2024-02-21	11.18	11.24	11.14	11.22	1103331
2024-02-22	11.48	11.56	11.42	11.50	2450151
2024-02-23	11.76	11.94	11.76	11.90	1497537
2024-02-26	11.82	11.83	11.42	11.57	2192856
2024-02-27	11.80	12.00	11.78	11.96	1830304
2024-02-28	12.57	13.14	12.52	12.72	3405062
2024-02-29	12.64	12.95	12.64	12.87	1984461
2024-03-01	13.16	13.41	13.14	13.25	3282467
2024-03-04	13.28	13.30	13.00	13.01	1816465
2024-03-05	13.00	13.32	12.98	13.28	1883256
2024-03-06	12.77	13.16	12.75	13.10	2420893
2024-03-07	13.43	13.62	13.40	13.60	2125968
2024-03-08	13.76	13.95	13.74	13.93	1823777
2024-03-11	13.62	13.65	13.38	13.44	1828701
2024-03-12	13.11	13.45	13.05	13.44	2340163
2024-03-13	13.41	13.44	13.08	13.16	1955026
2024-03-14	13.11	13.11	12.82	12.89	1798247
2024-03-15	12.84	12.88	12.70	12.80	4567004
2024-03-18	13.02	13.02	12.80	12.95	1896600
2024-03-19	12.77	12.84	12.68	12.81	2246866
2024-03-20	12.46	12.62	12.27	12.59	2282336
2024-03-21	12.65	12.93	12.64	12.88	2458247
2024-03-22	12.77	12.85	12.70	12.85	1455167
2024-03-25	12.67	12.81	12.66	12.66	1498113
2024-03-26	12.55	12.64	12.47	12.54	1837417
2024-03-27	12.63	12.79	12.56	12.78	1180866
2024-03-28	12.85	13.12	12.84	12.96	1419483
2024-04-01	13.00	13.18	12.86	12.90	1587548
2024-04-02	12.65	12.71	12.58	12.65	1657580
2024-04-03	12.82	13.14	12.82	13.13	1363795
2024-04-04	13.08	13.13	12.88	12.88	1451263
2024-04-05	12.90	13.02	12.83	12.90	1242600
2024-04-08	12.98	12.98	12.73	12.78	1333559
2024-04-09	12.66	12.75	12.59	12.72	2452838
2024-04-10	12.59	12.95	12.55	12.84	1327925
2024-04-11	13.28	13.57	13.15	13.25	1839678
2024-04-12	13.18	13.29	12.98	13.01	904946
2024-04-15	12.99	13.22	12.96	13.03	1364100
2024-04-16	13.03	13.10	12.90	13.06	868445
2024-04-17	13.31	13.39	13.05	13.09	1108962
2024-04-18	13.07	13.20	12.93	13.04	962106
2024-04-19	13.06	13.20	12.90	12.97	1197607
2024-04-22	12.93	13.13	12.84	13.09	1041672
2024-04-23	13.05	13.44	13.04	13.38	1283245
2024-04-24	13.50	13.73	13.47	13.59	1589695
2024-04-25	13.51	13.86	13.45	13.82	1245965
2024-04-26	14.00	14.13	13.94	14.05	1177442
2024-04-29	13.91	13.93	13.76	13.87	1580195
2024-04-30	14.07	14.17	13.98	14.09	1551432
2024-05-01	14.03	14.27	13.93	14.13	1418353
2024-05-02	14.42	14.73	14.40	14.66	1504912
2024-05-03	14.77	14.81	14.58	14.79	1299461
2024-05-06	14.05	14.46	13.98	14.43	2586229
2024-05-07	14.45	14.88	14.45	14.86	1813376
2024-05-08	14.70	14.88	14.55	14.72	2316750
2024-05-09	14.78	14.98	14.66	14.92	1340349
2024-05-10	14.98	15.11	14.96	14.98	1936183
2024-05-13	15.05	15.11	14.83	14.90	1476179
2024-05-14	14.71	14.84	14.62	14.82	1474768
2024-05-15	14.77	14.77	14.60	14.75	1115794
2024-05-16	15.00	15.18	14.97	15.12	1503608
2024-05-17	15.16	15.33	15.06	15.27	1234489
2024-05-20	15.23	15.48	15.23	15.39	1587437
2024-05-21	15.49	15.77	15.48	15.77	2364419
2024-05-22	14.54	14.62	13.82	14.15	7388789
2024-05-23	14.38	14.38	13.93	14.04	2678359
2024-05-24	14.38	14.60	14.37	14.50	2098400
2024-05-28	14.77	14.82	14.52	14.68	1765678
2024-05-29	14.49	14.64	14.33	14.42	1594842
2024-05-30	14.47	14.52	14.30	14.42	1099556
2024-05-31	14.47	14.53	14.10	14.39	1617746
2024-06-03	14.15	14.19	14.01	14.04	1877834
2024-06-04	13.93	14.03	13.81	13.85	1795898
2024-06-05	14.00	14.15	13.91	14.15	1274544
2024-06-06	14.07	14.10	13.80	13.82	1247479
2024-06-07	13.48	13.59	13.39	13.41	976598
2024-06-10	13.30	13.49	13.27	13.41	1108414
2024-06-11	12.79	12.94	12.56	12.83	3328636
2024-06-12	13.28	13.36	13.16	13.23	1483650
2024-06-13	13.38	13.43	13.24	13.41	2798128
2024-06-14	12.83	12.98	12.81	12.85	1516197
2024-06-17	12.68	12.96	12.67	12.90	1484251
2024-06-18	13.01	13.15	12.99	13.02	1085467
2024-06-20	13.51	13.62	13.41	13.58	1051325
2024-06-21	13.52	13.59	13.38	13.51	1426674
2024-06-24	13.45	13.53	13.42	13.45	740217
2024-06-25	13.28	13.40	13.21	13.39	937029
2024-06-26	13.52	13.73	13.50	13.72	1398634
2024-06-27	13.92	14.05	13.79	13.89	1202514
2024-06-28	13.93	14.00	13.71	13.80	1473383
2024-07-01	14.11	14.14	13.93	14.10	1028694
2024-07-02	13.91	14.06	13.88	13.92	1258722
2024-07-03	14.00	14.29	13.96	14.12	1382681
2024-07-05	13.91	13.92	13.55	13.62	980723
2024-07-08	13.40	13.48	13.19	13.25	1309368
2024-07-09	13.20	13.29	13.04	13.12	1857967
2024-07-10	13.15	13.36	13.14	13.30	1280297
2024-07-11	13.02	13.25	12.93	13.21	1476166
2024-07-12	13.30	13.42	13.20	13.22	1091559
2024-07-15	13.00	13.28	12.97	13.24	1472167
2024-07-16	13.21	13.42	13.12	13.40	1240161
2024-07-17	13.41	13.48	13.22	13.31	1260966
2024-07-18	13.36	13.43	13.09	13.16	1041492
2024-07-19	12.98	12.99	12.88	12.97	840810
2024-07-22	13.07	13.50	13.07	13.48	945761
2024-07-23	13.17	13.37	13.12	13.31	982100
2024-07-24	13.21	13.22	12.94	12.96	793504
2024-07-25	12.88	12.88	12.50	12.54	1707616
2024-07-26	12.61	12.61	12.35	12.48	1357651
2024-07-29	12.66	12.73	12.43	12.54	1095187
2024-07-30	12.41	12.50	12.19	12.26	1149418
2024-07-31	12.41	12.51	12.38	12.42	1271509
2024-08-01	12.42	12.42	11.92	11.96	1173459
2024-08-02	11.65	11.67	11.46	11.52	1693800
2024-08-05	10.87	11.21	10.72	11.15	2365550
2024-08-06	11.17	11.61	11.08	11.56	2400410
2024-08-07	11.90	11.92	11.52	11.61	1535778
2024-08-08	11.66	11.76	11.48	11.74	1191374
2024-08-09	11.67	11.72	11.59	11.67	583509
2024-08-12	11.80	12.00	11.74	11.94	914357
2024-08-13	12.01	12.10	11.89	12.01	1102527
2024-08-14	12.24	12.31	11.98	12.05	1942104
2024-08-15	11.92	12.14	11.90	12.06	1381966
2024-08-16	12.07	12.10	11.99	12.04	657451
2024-08-19	12.14	12.27	12.12	12.16	597723
2024-08-20	12.13	12.20	12.04	12.17	709159
2024-08-21	12.39	12.45	12.24	12.27	1148163
2024-08-22	12.21	12.32	12.13	12.14	744572
2024-08-23	12.10	12.32	12.05	12.24	1096345
2024-08-26	12.37	12.49	12.36	12.45	1314200
2024-08-27	12.48	12.68	12.46	12.61	1736913
2024-08-28	12.25	12.49	12.08	12.09	4027575
2024-08-29	12.33	12.44	12.13	12.36	2874200
2024-08-30	12.31	12.40	12.24	12.30	1977139
2024-09-03	11.91	11.95	11.61	11.68	3201203
2024-09-04	11.64	11.79	11.56	11.59	2191071
2024-09-05	11.68	11.71	11.53	11.57	1413368
2024-09-06	11.67	11.68	11.33	11.37	1355085
2024-09-09	11.32	11.50	11.28	11.44	1265206
2024-09-10	11.35	11.36	11.01	11.06	2033302
2024-09-11	10.87	11.17	10.86	11.17	1424078
2024-09-12	11.30	11.66	11.24	11.47	2598546
2024-09-13	11.64	11.69	11.57	11.65	1188020
2024-09-16	11.88	11.96	11.78	11.95	755369
2024-09-17	11.98	11.98	11.83	11.93	806468
2024-09-18	11.98	12.17	11.93	11.98	1145065
2024-09-19	12.40	12.47	12.25	12.43	937951
2024-09-20	12.17	12.32	12.00	12.18	1697578
2024-09-23	12.14	12.32	12.11	12.21	790713
2024-09-24	13.08	13.10	12.89	13.08	2217777
2024-09-25	13.00	13.13	12.90	12.98	2009357
2024-09-26	13.16	13.30	13.12	13.24	1072890
2024-09-27	13.23	13.24	13.11	13.17	808092
2024-09-30	13.43	13.44	13.21	13.38	1233493
2024-10-01	12.95	13.27	12.92	13.16	1714483
2024-10-02	13.09	13.10	12.97	13.04	1088894
2024-10-03	13.06	13.08	12.88	12.97	1282877
2024-10-04	13.09	13.11	12.93	12.98	911831
2024-10-07	13.01	13.09	12.90	12.93	798185
2024-10-08	12.64	12.64	12.50	12.58	1013527
2024-10-09	12.30	12.30	12.16	12.22	1311879
2024-10-10	12.32	12.43	12.29	12.39	589711
2024-10-11	12.39	12.40	12.19	12.29	911350
2024-10-14	11.78	11.86	11.70	11.75	1881869
2024-10-15	11.42	11.52	11.33	11.38	1414938
2024-10-16	11.30	11.42	11.23	11.28	1915543
2024-10-17	11.10	11.35	11.03	11.33	1058050
2024-10-18	11.38	11.39	11.25	11.28	664614
2024-10-21	11.20	11.21	10.97	10.99	1025144
2024-10-22	10.92	11.07	10.87	10.92	910190
2024-10-23	10.78	10.78	10.61	10.70	2080554
2024-10-24	10.73	10.76	10.64	10.71	1493738
2024-10-25	10.92	10.98	10.82	10.85	1274018
2024-10-28	10.74	10.74	10.61	10.62	1111332
2024-10-29	10.93	11.00	10.81	10.84	1922652
2024-10-30	10.69	10.81	10.63	10.69	1315579
2024-10-31	10.71	10.80	10.66	10.72	1584508
2024-11-01	10.74	10.79	10.71	10.76	738964
2024-11-04	10.82	10.93	10.80	10.83	1193508
2024-11-05	11.22	11.37	11.16	11.29	1518819
2024-11-06	10.95	11.33	10.95	11.31	1873594
2024-11-07	11.73	11.80	11.64	11.78	1555862
2024-11-08	11.80	11.87	11.66	11.82	1157941
2024-11-11	11.95	12.00	11.86	11.99	1654368
2024-11-12	11.95	12.01	11.76	11.81	1488449
2024-11-13	11.71	11.79	11.59	11.70	1385519
2024-11-14	11.88	12.05	11.86	11.97	856789
2024-11-15	12.17	12.18	12.02	12.05	1231843
2024-11-18	12.09	12.28	12.03	12.25	1589800
2024-11-19	11.90	11.99	11.64	11.93	1790048
2024-11-20	11.96	12.03	11.72	11.83	1302398
2024-11-21	11.18	11.25	11.01	11.19	1733461
2024-11-22	11.00	11.16	10.97	11.14	1593785
2024-11-25	11.19	11.21	11.03	11.08	1287422
2024-11-26	11.06	11.06	10.83	10.86	2052499
2024-11-27	9.84	10.22	9.75	10.09	4112979
2024-11-29	10.04	10.12	9.95	10.00	945398
2024-12-02	9.77	9.94	9.68	9.83	3199062
2024-12-03	9.91	9.96	9.83	9.95	1894484
2024-12-04	9.89	9.95	9.78	9.81	2020305
2024-12-05	9.88	10.00	9.87	9.91	2013041
2024-12-06	9.88	9.89	9.45	9.56	2488566
2024-12-09	9.43	9.58	9.36	9.51	2467514
2024-12-10	9.47	9.54	9.32	9.45	2640952
2024-12-11	9.35	9.35	9.11	9.22	1627310
2024-12-12	9.15	9.29	9.08	9.19	1308957
2024-12-13	9.20	9.22	9.02	9.11	1220465
2024-12-16	9.00	9.06	8.92	8.98	1653541
2024-12-17	8.84	8.90	8.73	8.85	3392931
2024-12-18	8.88	9.04	8.77	8.77	1864413
2024-12-19	8.81	8.84	8.59	8.62	1362564
2024-12-20	8.60	8.80	8.52	8.71	1664104
2024-12-23	8.75	9.01	8.73	8.97	1311735
2024-12-24	8.96	9.04	8.88	9.01	492698
2024-12-26	9.04	9.05	8.92	8.99	859020
2024-12-27	8.93	8.96	8.84	8.87	854625
2024-12-30	8.80	8.82	8.71	8.77	747245
2024-12-31	8.80	9.01	8.75	8.96	1069773
2025-01-02	9.24	9.41	9.22	9.34	1078855
2025-01-03	9.34	9.37	9.06	9.11	1096250
2025-01-06	9.10	9.13	8.82	8.84	1636405
2025-01-07	8.90	9.02	8.86	8.96	1491655
2025-01-08	8.82	9.05	8.72	8.99	1767857
2025-01-10	9.49	9.52	9.31	9.33	2846869
2025-01-13	9.24	9.28	9.08	9.25	1533382
2025-01-14	9.29	9.37	9.17	9.33	1382871
2025-01-15	9.33	9.37	9.18	9.27	1009249
2025-01-16	9.16	9.17	8.90	8.99	1279868
2025-01-17	8.81	9.02	8.76	8.86	2163139
2025-01-21	8.96	8.96	8.79	8.92	1903913
2025-01-22	8.84	8.94	8.76	8.87	2713216
2025-01-23	8.88	9.06	8.87	9.02	1281777
2025-01-24	9.02	9.03	8.81	8.89	1376919
2025-01-27	8.76	8.96	8.75	8.93	1595278
2025-01-28	8.98	9.06	8.85	8.86	1070034
2025-01-29	8.89	9.21	8.88	9.20	1404123
2025-01-30	9.22	9.35	9.09	9.26	2277006
2025-01-31	9.39	9.39	9.19	9.25	2160499
2025-02-03	8.98	9.18	8.89	9.02	2024796
2025-02-04	9.22	9.55	9.18	9.47	2875803
2025-02-05	9.41	9.47	9.33	9.40	1304650
2025-02-06	9.37	9.48	9.20	9.25	2439462
2025-02-07	9.32	9.34	9.22	9.28	1260029
2025-02-10	9.27	9.34	9.16	9.29	1157935
2025-02-11	9.32	9.33	9.22	9.24	1212185
2025-02-12	9.23	9.24	9.05	9.17	2237834
2025-02-13	9.28	9.42	9.26	9.35	1169073
2025-02-14	9.47	9.52	9.33	9.37	1921625
2025-02-18	9.55	9.73	9.54	9.56	1639935
2025-02-19	9.51	9.54	9.41	9.41	2792128
2025-02-20	9.50	9.75	9.47	9.70	2262100
2025-02-21	9.75	9.77	9.43	9.43	1479328
2025-02-24	9.34	9.42	9.26	9.30	1742578
2025-02-25	9.42	9.47	9.34	9.40	1726304
2025-02-26	9.64	10.02	9.44	9.82	7538418
2025-02-27	9.64	10.04	9.53	9.85	7945876
2025-02-28	9.68	9.92	9.54	9.70	7299209
2025-03-03	9.77	10.08	9.69	9.75	9284552
2025-03-04	9.62	10.17	9.48	10.06	9842904
2025-03-05	9.35	9.35	8.38	8.42	21732548
2025-03-06	8.50	8.75	8.49	8.72	5930719
2025-03-07	8.78	9.04	8.74	8.77	3711496
2025-03-10	8.67	8.69	8.20	8.23	5097391
2025-03-11	8.15	8.17	7.62	7.78	7177356

Explore More About GOGL

Coins representing dividend payouts and trends

GOGL Dividend History

Discover Golden Ocean Group'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

GOGL Stock Split History

Discover Golden Ocean Group'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

GOGL Historical Prices

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

Web Analytics