GRBK Historical Prices

Summary

Key Stock Metrics

51.76

(April 19, 2024)

52-Week Low

84.66

(October 16, 2024)

52-Week High

84.66

(October 16, 2024)

All-Time High

58.28

(March 13, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2011-05-23	11.00	11.20	10.64	10.70	13416
2011-05-24	11.00	11.80	10.40	11.20	11426
2011-05-25	11.00	12.50	10.62	12.50	12311
2011-05-26	12.20	12.40	11.40	11.40	7304
2011-05-27	11.60	12.12	11.20	11.98	4027
2011-05-31	12.00	12.60	12.00	12.40	8232
2011-06-01	12.40	12.40	11.92	11.96	6190
2011-06-02	12.16	12.20	11.68	11.96	2802
2011-06-03	11.96	12.20	11.06	11.60	9347
2011-06-06	11.40	11.50	11.00	11.00	8733
2011-06-07	11.40	11.60	10.91	11.20	2671
2011-06-08	11.20	11.20	10.41	10.64	3393
2011-06-09	10.80	11.60	10.80	11.20	11107
2011-06-10	11.09	11.29	10.60	10.92	8348
2011-06-13	11.00	11.40	10.00	10.20	14775
2011-06-14	10.26	10.80	10.00	10.60	4362
2011-06-15	10.60	10.62	10.25	10.36	6795
2011-06-16	10.20	10.60	10.00	10.40	6596
2011-06-17	10.20	10.60	9.64	9.90	13183
2011-06-20	9.80	10.00	9.21	9.40	9740
2011-06-21	9.40	9.60	9.00	9.00	9697
2011-06-22	9.00	9.50	9.00	9.40	4699
2011-06-23	9.40	9.60	9.20	9.54	2701
2011-06-24	9.40	9.70	8.50	8.50	11346
2011-06-27	8.40	9.00	8.40	8.80	10604
2011-06-28	9.00	9.00	8.00	8.30	14257
2011-06-29	8.20	8.74	8.00	8.25	11059
2011-06-30	8.20	8.60	8.19	8.24	7907
2011-07-01	8.20	8.80	8.20	8.60	9419
2011-07-05	8.40	8.80	8.40	8.80	3777
2011-07-06	8.80	8.80	8.40	8.40	4493
2011-07-07	8.60	8.80	8.22	8.41	8530
2011-07-08	8.41	8.70	8.40	8.60	5028
2011-07-11	8.60	8.77	8.40	8.54	5376
2011-07-12	8.80	8.80	8.40	8.40	4083
2011-07-13	8.80	8.80	8.40	8.40	6054
2011-07-14	8.40	8.91	8.40	8.70	16303
2011-07-15	8.80	8.80	7.40	8.20	32771
2011-07-18	8.20	8.36	7.80	7.80	4225
2011-07-19	7.80	8.00	7.40	7.60	11359
2011-07-20	7.40	7.90	7.40	7.90	9106
2011-07-21	8.00	8.22	7.51	7.60	15626
2011-07-22	8.20	8.20	7.40	7.94	8342
2011-07-25	7.90	8.20	7.43	7.60	7566
2011-07-26	8.00	8.20	7.60	8.00	6692
2011-07-27	8.00	8.20	7.60	8.00	8336
2011-07-28	8.00	8.00	7.60	7.95	2897
2011-07-29	7.80	7.80	7.30	7.76	11721
2011-08-01	7.46	7.80	7.40	7.60	4479
2011-08-02	7.60	7.99	7.40	7.60	7268
2011-08-03	8.00	8.00	7.60	7.98	13305
2011-08-04	8.00	8.16	7.02	7.02	14270
2011-08-05	7.04	7.85	6.00	7.00	11154
2011-08-08	6.40	6.50	5.64	6.00	23603
2011-08-09	6.00	6.60	6.00	6.30	12232
2011-08-10	6.40	6.60	5.98	6.59	11600
2011-08-11	6.60	6.79	6.20	6.78	9627
2011-08-12	6.79	6.80	5.98	6.20	9045
2011-08-15	6.60	6.60	6.37	6.42	7012
2011-08-16	6.40	6.78	6.40	6.78	15413
2011-08-17	6.60	6.78	6.04	6.65	5050
2011-08-18	6.40	6.40	6.03	6.40	4279
2011-08-19	6.78	6.78	5.91	6.00	7668
2011-08-22	6.00	6.40	6.00	6.00	3593
2011-08-23	6.00	6.40	5.80	6.18	4090
2011-08-24	6.20	6.30	6.00	6.20	8491
2011-08-25	6.20	6.20	5.20	5.52	15121
2011-08-26	5.80	6.00	5.20	5.80	8915
2011-08-29	5.80	6.12	5.04	5.74	11725
2011-08-30	5.60	5.99	5.50	5.60	6496
2011-08-31	5.99	6.20	5.60	5.66	9648
2011-09-01	6.20	6.20	5.60	5.60	2721
2011-09-02	5.64	6.11	5.60	5.64	5198
2011-09-06	5.20	6.06	5.20	5.66	4593
2011-09-07	5.66	5.94	5.60	5.92	4137
2011-09-08	5.99	5.99	5.50	5.60	4045
2011-09-09	5.60	5.77	5.50	5.56	3035
2011-09-12	5.50	5.78	5.50	5.78	4577
2011-09-13	5.40	5.80	5.40	5.80	4155
2011-09-14	5.80	6.00	5.40	5.98	7979
2011-09-15	6.00	6.00	5.50	5.74	5835
2011-09-16	5.80	5.80	5.20	5.20	4121
2011-09-19	5.79	5.79	5.40	5.42	3717
2011-09-20	5.79	5.79	5.20	5.60	13497
2011-09-21	5.60	5.60	5.10	5.15	2992
2011-09-22	5.00	5.30	4.80	5.00	7305
2011-09-23	4.80	4.82	3.87	4.00	21543
2011-09-26	4.58	4.58	3.80	4.00	11877
2011-09-27	4.40	4.40	3.80	3.94	11875
2011-09-28	4.00	4.20	3.96	4.00	4144
2011-09-29	4.16	4.20	3.61	3.61	8715
2011-09-30	3.62	4.00	3.20	3.80	10182
2011-10-03	4.00	4.00	3.20	3.57	6439
2011-10-04	3.40	3.60	3.08	3.14	11315
2011-10-05	3.79	3.79	3.20	3.28	3960
2011-10-06	3.79	3.79	3.30	3.59	5691
2011-10-07	4.00	4.00	3.80	3.87	6301
2011-10-10	4.40	5.00	3.90	4.76	8343
2011-10-11	5.00	5.00	4.60	4.80	7228
2011-10-12	5.00	5.30	4.80	5.20	11682
2011-10-13	5.20	5.20	4.70	4.80	4735
2011-10-14	5.20	5.20	4.80	4.86	4390
2011-10-17	4.80	4.80	4.04	4.60	6243
2011-10-18	4.77	5.00	4.25	5.00	1485
2011-10-19	5.00	5.00	4.60	4.62	3731
2011-10-20	5.00	5.00	4.50	4.50	8463
2011-10-21	4.60	4.60	4.10	4.40	9400
2011-10-24	4.40	4.80	4.10	4.30	14198
2011-10-25	4.50	4.60	4.23	4.40	6825
2011-10-26	4.20	4.40	4.10	4.20	12525
2011-10-27	4.60	5.84	4.60	4.93	100881
2011-10-28	5.70	7.60	5.00	7.60	51548
2011-10-31	9.60	11.40	8.02	10.20	109312
2011-11-01	9.20	10.20	8.03	8.80	38794
2011-11-02	10.00	10.20	8.07	8.60	51637
2011-11-03	9.00	11.00	9.00	10.40	97362
2011-11-04	11.40	12.20	10.80	12.00	141550
2011-11-07	12.80	13.20	10.60	11.80	181262
2011-11-08	12.00	12.00	9.00	10.70	83380
2011-11-09	10.80	11.60	9.60	11.36	88781
2011-11-10	12.67	12.80	10.30	11.02	126193
2011-11-11	11.60	11.80	10.60	11.50	95782
2011-11-14	11.50	12.98	11.00	12.00	241827
2011-11-15	11.60	17.80	11.24	17.00	708851
2011-11-16	18.40	24.80	17.45	17.60	1329166
2011-11-17	18.00	22.00	17.00	19.40	521273
2011-11-18	21.00	22.40	18.20	19.60	281605
2011-11-21	18.00	18.00	14.43	15.60	222852
2011-11-22	15.80	17.60	15.48	16.00	130317
2011-11-23	16.00	16.80	14.80	14.80	68062
2011-11-25	15.20	16.00	14.60	15.20	48033
2011-11-28	16.40	16.80	12.80	13.59	112356
2011-11-29	13.40	13.50	10.64	11.79	217817
2011-11-30	12.40	12.60	10.00	10.60	163439
2011-12-01	10.44	13.80	10.44	13.00	213458
2011-12-02	13.60	16.20	13.60	15.36	301747
2011-12-05	16.20	16.96	13.01	13.72	218282
2011-12-06	13.00	14.40	12.61	14.40	83828
2011-12-07	14.60	14.60	13.40	14.00	51923
2011-12-08	13.60	15.00	13.00	13.20	61619
2011-12-09	13.40	13.80	12.00	12.40	99396
2011-12-12	13.80	13.80	12.00	12.50	30943
2011-12-13	12.55	12.56	11.60	11.84	50318
2011-12-14	12.10	12.10	10.40	11.00	69716
2011-12-15	11.60	11.60	8.80	9.26	110820
2011-12-16	9.80	11.90	9.70	11.80	149283
2011-12-19	11.88	12.20	10.64	11.20	43985
2011-12-20	12.00	12.43	11.21	11.34	44360
2011-12-21	11.28	12.00	11.00	11.80	21872
2011-12-22	11.20	11.60	10.70	11.40	26845
2011-12-23	11.20	12.00	10.80	12.00	35949
2011-12-27	12.00	13.00	11.60	12.80	48586
2011-12-28	13.00	15.66	12.25	14.78	161336
2011-12-29	14.80	16.00	13.61	14.50	118141
2011-12-30	14.20	14.46	13.26	13.60	44124
2012-01-03	13.80	14.40	12.60	13.40	33827
2012-01-04	12.80	13.60	12.80	12.81	25795
2012-01-05	13.20	14.10	12.40	12.94	53186
2012-01-06	13.80	13.80	12.40	12.40	28109
2012-01-09	12.40	13.10	12.00	12.02	40258
2012-01-10	12.60	12.60	11.65	12.00	36671
2012-01-11	12.20	12.52	11.40	12.30	27203
2012-01-12	12.60	12.90	11.71	12.60	38590
2012-01-13	12.80	14.00	12.20	12.80	77584
2012-01-17	13.00	13.80	12.20	12.20	40999
2012-01-18	12.20	12.60	12.20	12.40	12607
2012-01-19	12.66	12.80	12.20	12.20	18422
2012-01-20	12.60	13.20	12.00	12.60	24319
2012-01-23	12.60	13.80	12.40	13.78	70128
2012-01-24	14.00	14.00	13.00	13.02	23448
2012-01-25	13.00	13.60	12.67	13.00	21092
2012-01-26	12.80	13.40	12.40	13.00	26752
2012-01-27	12.98	12.98	12.41	12.62	21149
2012-01-30	12.80	12.80	12.40	12.41	22589
2012-01-31	12.46	12.79	12.05	12.10	14744
2012-02-01	12.36	13.60	12.00	13.00	74780
2012-02-02	13.20	14.26	12.87	13.40	76246
2012-02-03	14.00	14.00	13.00	13.39	22447
2012-02-06	13.40	13.40	12.40	13.00	27446
2012-02-07	12.60	12.80	12.20	12.76	27213
2012-02-08	13.00	13.17	12.64	12.82	28520
2012-02-09	13.20	14.59	13.06	13.90	204708
2012-02-10	13.50	14.40	12.27	12.50	86917
2012-02-13	12.71	13.50	12.40	12.84	31696
2012-02-14	12.84	12.84	11.84	12.06	77385
2012-02-15	12.05	12.60	11.70	12.22	34109
2012-02-16	12.60	13.00	12.20	12.40	39192
2012-02-17	12.40	13.10	12.30	12.70	47357
2012-02-21	13.00	13.40	12.64	12.80	39652
2012-02-22	13.00	13.40	13.00	13.03	32283
2012-02-23	13.20	13.30	12.66	13.20	27783
2012-02-24	13.60	16.40	13.58	15.88	436238
2012-02-27	16.78	18.40	16.40	17.00	393531
2012-02-28	15.92	15.96	14.40	15.20	161047
2012-02-29	15.20	16.38	14.66	15.18	112055
2012-03-01	16.00	16.00	13.27	14.40	157968
2012-03-02	17.20	17.40	14.90	15.40	301517
2012-03-05	15.40	15.60	13.60	14.00	170572
2012-03-06	13.60	13.74	12.66	12.80	82023
2012-03-07	13.38	14.20	13.00	13.22	50175
2012-03-08	13.51	14.00	13.00	13.06	44304
2012-03-09	13.80	13.80	12.80	13.12	37037
2012-03-12	14.00	14.00	13.01	13.24	43208
2012-03-13	13.44	13.60	12.84	13.21	27167
2012-03-14	13.40	13.40	13.00	13.34	17646
2012-03-15	13.40	13.48	12.80	12.90	36927
2012-03-16	12.90	13.98	12.90	13.70	66773
2012-03-19	14.00	14.38	13.44	13.79	45778
2012-03-20	14.30	14.30	13.25	13.60	14679
2012-03-21	13.79	13.79	12.75	13.00	46857
2012-03-22	13.76	13.76	12.70	12.84	34572
2012-03-23	13.20	13.40	12.87	13.20	12814
2012-03-26	13.40	13.70	13.10	13.40	38078
2012-03-27	13.40	13.90	13.31	13.90	61113
2012-03-28	14.00	14.00	13.44	13.53	14312
2012-03-29	13.40	13.52	13.00	13.20	21057
2012-03-30	13.00	13.40	13.00	13.00	16110
2012-04-02	12.98	13.06	12.60	12.60	46248
2012-04-03	14.00	14.06	12.60	12.60	91102
2012-04-04	12.00	12.00	10.80	11.60	75089
2012-04-05	12.00	12.30	11.44	11.70	14766
2012-04-09	12.00	12.50	11.60	12.34	25085
2012-04-10	12.40	12.60	11.06	11.24	36882
2012-04-11	12.00	12.00	10.70	11.80	27894
2012-04-12	11.96	12.24	11.80	11.80	11008
2012-04-13	11.80	12.00	10.90	11.22	30417
2012-04-16	11.20	11.20	10.24	11.00	36463
2012-04-17	10.70	11.20	10.60	10.90	17430
2012-04-18	10.98	10.98	9.20	10.30	27032
2012-04-19	10.00	10.60	9.84	10.02	14876
2012-04-20	10.40	12.37	10.20	11.60	81307
2012-04-23	12.00	12.00	10.40	11.00	26456
2012-04-24	10.80	11.00	10.40	11.00	10098
2012-04-25	10.40	11.36	10.03	10.40	21463
2012-04-26	11.00	11.00	9.90	10.01	42406
2012-04-27	9.80	10.02	9.20	9.20	59437
2012-04-30	9.14	9.98	9.14	9.26	16776
2012-05-01	9.30	9.60	9.04	9.06	22230
2012-05-02	9.00	9.22	8.50	8.60	25969
2012-05-03	8.50	9.38	8.50	8.96	22849
2012-05-04	9.00	9.00	8.50	8.59	7861
2012-05-07	8.50	9.00	8.00	8.60	18104
2012-05-08	8.80	8.80	8.40	8.60	4280
2012-05-09	8.60	9.58	8.00	9.20	40506
2012-05-10	9.00	9.98	9.00	9.80	67035
2012-05-11	8.00	8.60	7.00	8.10	93604
2012-05-14	8.00	8.00	7.01	7.20	18387
2012-05-15	6.60	7.60	6.40	7.06	36346
2012-05-16	6.70	7.30	6.70	7.00	11813
2012-05-17	6.60	7.20	6.60	6.60	16220
2012-05-18	6.80	6.80	5.80	6.20	37143
2012-05-21	6.40	6.40	6.01	6.31	13119
2012-05-22	6.60	7.20	6.32	6.80	46370
2012-05-23	7.20	7.20	6.45	6.80	10689
2012-05-24	7.20	7.59	6.66	7.00	48043
2012-05-25	7.20	7.20	6.60	7.00	8731
2012-05-29	7.00	7.00	6.41	6.50	12005
2012-05-30	6.20	6.20	5.45	5.70	39780
2012-05-31	5.50	6.14	5.50	5.98	13590
2012-06-01	5.61	6.00	5.41	5.80	6451
2012-06-04	5.80	6.00	5.60	5.90	11158
2012-06-05	5.60	5.90	5.54	5.89	7818
2012-06-06	5.41	5.98	5.41	5.98	12760
2012-06-07	5.98	6.00	5.46	5.46	27485
2012-06-08	5.50	5.80	5.46	5.68	15554
2012-06-11	5.80	5.84	5.68	5.80	8980
2012-06-12	5.78	5.80	5.00	5.22	10118
2012-06-13	5.70	5.70	5.10	5.10	9422
2012-06-14	5.00	5.40	4.90	4.95	28578
2012-06-15	4.99	4.99	4.17	4.58	107634
2012-06-18	4.79	4.79	4.12	4.49	50350
2012-06-19	4.49	4.83	4.26	4.60	36709
2012-06-20	4.70	5.17	4.70	4.90	80827
2012-06-21	4.98	4.98	4.64	4.79	23754
2012-06-22	4.84	4.84	4.51	4.65	26252
2012-06-25	4.41	4.62	4.35	4.51	29062
2012-06-26	4.49	4.70	4.37	4.52	25390
2012-06-27	4.49	4.49	4.05	4.30	51596
2012-06-28	4.18	4.18	3.39	3.65	85792
2012-06-29	3.65	3.86	3.46	3.56	32600
2012-07-02	3.60	3.60	3.50	3.54	36543
2012-07-03	3.54	3.64	3.53	3.56	7452
2012-07-05	3.58	3.74	3.54	3.60	15255
2012-07-06	3.55	3.60	3.55	3.60	10655
2012-07-09	3.56	3.64	3.34	3.55	15373
2012-07-10	3.54	3.54	2.98	3.10	33797
2012-07-11	3.08	3.32	2.98	3.08	34810
2012-07-12	3.04	3.04	2.70	2.81	30979
2012-07-13	2.82	2.82	2.49	2.49	51208
2012-07-16	2.54	3.50	2.54	2.93	325426
2012-07-17	2.95	3.14	2.79	3.03	90790
2012-07-18	3.07	3.07	2.79	2.96	35848
2012-07-19	2.94	2.94	2.69	2.70	26368
2012-07-20	2.75	2.80	2.55	2.55	23851
2012-07-23	2.49	2.54	2.30	2.35	32675
2012-07-24	2.33	2.38	2.11	2.24	32760
2012-07-25	2.26	3.85	2.07	3.15	378339
2012-07-26	3.17	3.56	2.60	2.65	203452
2012-07-27	2.75	2.83	2.60	2.69	56510
2012-07-30	2.89	2.98	2.63	2.87	68646
2012-07-31	2.91	2.91	2.70	2.78	26720
2012-08-01	2.77	3.39	2.73	3.05	90285
2012-08-02	3.10	3.39	2.77	3.14	99139
2012-08-03	3.28	3.28	2.79	3.15	65975
2012-08-06	3.14	3.14	2.91	3.09	23556
2012-08-07	3.15	3.47	3.15	3.22	122891
2012-08-08	3.26	3.30	3.15	3.30	71690
2012-08-09	3.29	3.29	3.00	3.09	95878
2012-08-10	3.08	3.08	2.83	2.94	99485
2012-08-13	2.88	2.95	2.83	2.83	52271
2012-08-14	2.84	3.10	2.84	3.01	22120
2012-08-15	3.15	3.19	3.03	3.07	27538
2012-08-16	3.11	3.15	3.07	3.09	19574
2012-08-17	3.06	3.09	2.94	3.00	33827
2012-08-20	2.99	3.06	2.85	2.95	23497
2012-08-21	2.97	3.19	2.83	3.04	24650
2012-08-22	3.00	3.00	2.91	3.00	6167
2012-08-23	3.05	3.16	3.00	3.13	27466
2012-08-24	3.10	3.11	3.00	3.10	20450
2012-08-27	3.06	3.44	2.90	2.93	108672
2012-08-28	2.97	3.07	2.96	3.02	16967
2012-08-29	3.04	3.16	2.99	3.10	35522
2012-08-30	3.10	3.10	2.95	3.01	9663
2012-08-31	3.05	3.09	2.95	3.05	13824
2012-09-04	2.99	3.08	2.97	3.08	16805
2012-09-05	3.02	3.05	3.00	3.03	6047
2012-09-06	3.04	3.08	2.95	3.00	10276
2012-09-07	3.30	5.89	3.22	4.71	1703197
2012-09-10	4.61	4.65	4.08	4.10	269124
2012-09-11	4.10	4.31	3.75	4.25	225019
2012-09-12	4.21	4.34	3.91	4.15	211596
2012-09-13	4.22	6.65	4.19	6.41	1677047
2012-09-14	7.55	9.89	7.55	8.98	3031296
2012-09-17	9.94	10.75	8.76	10.21	2079633
2012-09-18	10.35	10.35	8.71	8.90	932000
2012-09-19	8.27	8.40	7.30	7.68	1322335
2012-09-20	7.50	7.77	7.00	7.15	670913
2012-09-21	7.35	7.77	7.13	7.14	660278
2012-09-24	7.11	7.34	5.85	5.95	668732
2012-09-25	5.68	6.85	5.35	6.45	1176789
2012-09-26	6.39	6.39	5.77	5.83	410972
2012-09-27	5.83	5.95	5.26	5.30	298785
2012-09-28	5.24	5.25	4.89	5.07	318763
2012-10-01	5.13	6.59	5.12	5.89	833146
2012-10-02	5.88	6.25	5.50	5.64	459771
2012-10-03	5.63	5.89	5.36	5.53	224542
2012-10-04	5.30	5.47	5.05	5.21	248596
2012-10-05	5.22	5.35	5.00	5.16	275566
2012-10-08	5.10	6.48	5.01	6.36	729908
2012-10-09	6.88	7.69	6.50	6.58	1884596
2012-10-10	6.66	6.84	6.16	6.27	371005
2012-10-11	6.35	6.60	6.07	6.32	271563
2012-10-12	6.38	7.30	6.19	7.15	692267
2012-10-15	7.54	7.59	6.85	7.03	353643
2012-10-16	7.11	7.26	6.85	7.03	119243
2012-10-17	7.03	7.54	6.80	7.26	436916
2012-10-18	7.25	7.80	7.25	7.31	363162
2012-10-19	7.67	7.67	6.60	6.94	256493
2012-10-22	6.88	6.98	6.26	6.55	204188
2012-10-23	6.55	6.92	6.41	6.80	125787
2012-10-24	7.00	7.07	6.52	6.56	62231
2012-10-25	6.63	6.78	6.40	6.64	108848
2012-10-26	6.62	6.67	6.30	6.42	103807
2012-10-31	6.36	6.36	5.85	5.92	151391
2012-11-01	5.97	6.30	5.55	5.90	72771
2012-11-02	5.88	6.01	5.69	5.69	55882
2012-11-05	5.65	5.67	5.35	5.42	71129
2012-11-06	5.29	5.92	5.29	5.81	174960
2012-11-07	5.73	6.15	5.58	6.09	220528
2012-11-08	6.07	6.33	5.96	6.13	95218
2012-11-09	6.07	6.55	6.01	6.06	137574
2012-11-12	6.01	6.03	5.50	5.71	72115
2012-11-13	5.74	5.74	5.38	5.48	96335
2012-11-14	5.01	5.10	4.59	4.75	255822
2012-11-15	4.88	4.88	4.66	4.81	37016
2012-11-16	4.86	5.26	4.58	4.86	125184
2012-11-19	4.91	5.24	4.70	4.80	126689
2012-11-20	4.80	4.93	4.70	4.78	58536
2012-11-21	4.75	4.76	4.69	4.69	41943
2012-11-23	4.74	4.75	4.70	4.75	26668
2012-11-26	5.00	5.00	4.61	4.68	76159
2012-11-27	4.63	4.73	4.50	4.65	32875
2012-11-28	4.70	5.10	4.27	4.48	409272
2012-11-29	4.60	4.60	4.28	4.39	98197
2012-11-30	4.36	4.53	4.32	4.51	78044
2012-12-03	4.49	4.55	4.34	4.48	55023
2012-12-04	4.49	4.50	4.31	4.37	59696
2012-12-05	4.43	4.49	4.30	4.36	31325
2012-12-06	4.33	4.74	4.32	4.37	232172
2012-12-07	4.39	4.65	4.33	4.58	128237
2012-12-10	4.51	4.97	4.49	4.74	227030
2012-12-11	4.90	5.66	4.71	5.00	704292
2012-12-12	5.00	5.14	4.71	4.75	210619
2012-12-13	4.71	4.75	4.55	4.55	90064
2012-12-14	4.60	4.72	4.53	4.69	99260
2012-12-17	4.65	4.75	4.53	4.55	82815
2012-12-18	4.56	4.65	4.45	4.46	68759
2012-12-19	4.56	4.64	4.42	4.45	67930
2012-12-20	4.44	4.50	4.41	4.49	42100
2012-12-21	4.51	4.51	4.14	4.19	133940
2012-12-24	4.11	4.11	3.96	4.05	67298
2012-12-26	4.10	4.15	4.00	4.04	45180
2012-12-27	4.04	4.11	3.90	3.95	43158
2012-12-28	3.92	3.92	3.76	3.77	60257
2012-12-31	3.75	3.75	3.39	3.68	177070
2013-01-02	4.34	4.95	4.21	4.91	693858
2013-01-03	4.95	5.44	4.92	5.11	715903
2013-01-04	5.19	5.30	4.62	4.63	304769
2013-01-07	4.60	4.60	4.22	4.24	244903
2013-01-08	4.25	4.44	4.21	4.27	82414
2013-01-09	4.33	4.40	4.23	4.28	63167
2013-01-10	4.35	4.64	4.11	4.48	209056
2013-01-11	4.53	4.55	4.34	4.39	61642
2013-01-14	4.42	4.48	4.20	4.22	55495
2013-01-15	4.25	4.32	4.21	4.21	35127
2013-01-16	4.21	4.30	4.21	4.22	43161
2013-01-17	4.22	4.50	4.20	4.36	73287
2013-01-18	4.42	4.48	4.21	4.29	35342
2013-01-22	4.26	4.42	4.26	4.27	42836
2013-01-23	4.31	4.39	4.26	4.33	76134
2013-01-24	4.39	4.50	4.33	4.38	109153
2013-01-25	4.36	4.41	4.25	4.32	57792
2013-01-28	4.33	4.44	4.30	4.31	38564
2013-01-29	4.33	4.35	4.25	4.25	79449
2013-01-30	4.30	4.30	4.12	4.15	92488
2013-01-31	4.11	4.84	4.03	4.70	559901
2013-02-01	4.68	5.21	4.42	4.77	613230
2013-02-04	4.70	5.08	4.45	4.48	484670
2013-02-05	4.56	4.80	4.40	4.41	103038
2013-02-06	4.45	4.55	4.36	4.43	37881
2013-02-07	4.45	4.45	4.30	4.35	49172
2013-02-08	4.34	5.05	4.31	4.93	651134
2013-02-11	5.19	5.19	4.76	4.95	330502
2013-02-12	4.95	4.98	4.63	4.78	121176
2013-02-13	4.76	5.15	4.63	4.73	144268
2013-02-14	4.74	5.57	4.70	5.50	548120
2013-02-15	5.68	6.84	5.68	6.73	1773287
2013-02-19	7.10	7.25	5.71	5.87	954610
2013-02-20	5.87	5.87	5.31	5.42	306516
2013-02-21	5.40	5.40	5.03	5.27	277690
2013-02-22	5.28	5.70	5.19	5.34	328262
2013-02-25	5.33	5.47	4.95	4.95	258514
2013-02-26	5.05	5.07	4.60	4.63	153382
2013-02-27	4.60	4.89	4.58	4.68	154736
2013-02-28	4.71	5.19	4.69	5.05	307666
2013-03-01	5.10	5.65	5.02	5.31	587752
2013-03-04	5.26	5.29	4.90	5.13	182763
2013-03-05	5.21	5.21	4.95	5.05	108363
2013-03-06	5.13	5.16	4.85	4.93	89057
2013-03-07	4.89	5.45	4.84	5.42	259343
2013-03-08	5.42	5.75	5.25	5.27	379496
2013-03-11	5.22	5.28	4.97	5.09	148987
2013-03-12	5.13	5.90	5.13	5.60	555610
2013-03-13	5.68	5.85	5.39	5.49	242320
2013-03-14	5.45	5.64	5.18	5.29	108266
2013-03-15	5.32	5.48	5.18	5.29	62090
2013-03-18	5.21	5.29	5.11	5.21	54166
2013-03-19	5.23	5.69	5.12	5.52	303887
2013-03-20	5.59	6.37	5.57	6.03	918863
2013-03-21	6.05	6.27	5.63	5.67	255705
2013-03-22	5.74	5.83	5.36	5.37	127201
2013-03-25	5.50	5.76	5.40	5.54	124380
2013-03-26	5.70	5.87	5.52	5.64	153319
2013-03-27	5.20	5.39	4.91	5.31	482714
2013-03-28	5.33	5.33	5.05	5.11	117772
2013-04-01	5.15	5.15	5.01	5.15	59183
2013-04-02	5.08	5.26	5.00	5.04	82764
2013-04-03	5.12	5.12	5.00	5.02	71356
2013-04-04	5.01	5.08	4.75	4.93	146465
2013-04-05	4.81	4.90	4.65	4.81	106316
2013-04-08	4.74	4.81	4.53	4.55	80339
2013-04-09	4.54	4.54	4.31	4.38	104020
2013-04-10	4.46	4.73	4.42	4.73	93637
2013-04-11	4.68	4.79	4.51	4.58	52309
2013-04-12	4.57	4.62	4.38	4.42	53846
2013-04-15	4.47	4.47	4.02	4.05	111155
2013-04-16	4.01	4.27	4.01	4.13	44990
2013-04-17	4.12	4.18	4.00	4.13	40399
2013-04-18	4.12	4.12	3.71	3.86	77397
2013-04-19	3.86	3.97	3.66	3.90	73307
2013-04-22	3.98	4.20	3.90	4.10	79969
2013-04-23	4.10	4.23	3.96	4.05	38877
2013-04-24	4.08	4.33	4.09	4.29	57965
2013-04-25	4.40	4.66	4.24	4.57	115300
2013-04-26	4.58	4.58	4.34	4.45	27450
2013-04-29	4.47	4.47	4.30	4.33	18507
2013-04-30	4.30	4.55	4.12	4.32	31360
2013-05-01	4.38	4.46	4.30	4.42	18341
2013-05-02	4.45	4.56	4.36	4.44	40048
2013-05-03	4.56	4.59	4.39	4.43	33273
2013-05-06	4.42	4.48	4.17	4.30	24848
2013-05-07	4.29	4.40	4.29	4.39	13539
2013-05-08	4.40	4.44	4.28	4.31	32439
2013-05-09	4.25	4.38	4.20	4.34	39031
2013-05-10	4.31	4.45	4.28	4.31	22296
2013-05-13	4.30	4.42	4.25	4.34	38522
2013-05-14	4.30	4.35	4.21	4.32	30215
2013-05-15	4.24	4.41	4.21	4.22	26521
2013-05-16	4.21	4.28	4.01	4.19	48494
2013-05-17	4.13	4.21	4.01	4.11	19112
2013-05-20	4.09	4.30	4.00	4.16	54161
2013-05-21	4.13	4.90	4.10	4.59	503252
2013-05-22	4.85	5.19	4.50	4.78	228832
2013-05-23	4.76	4.76	4.36	4.69	99444
2013-05-24	4.62	4.62	4.32	4.37	41325
2013-05-28	4.37	4.51	4.25	4.25	71041
2013-05-29	4.22	4.34	4.18	4.32	46481
2013-05-30	4.33	4.35	4.14	4.15	60627
2013-05-31	4.16	4.16	4.10	4.10	60970
2013-06-03	4.10	4.12	3.86	4.00	61450
2013-06-04	4.00	4.17	3.95	3.95	49204
2013-06-05	3.96	4.03	3.86	3.87	34126
2013-06-06	3.87	3.90	3.82	3.82	34441
2013-06-07	3.81	3.99	3.65	3.78	63489
2013-06-10	3.76	3.90	3.67	3.88	17048
2013-06-11	3.89	4.00	3.81	3.81	33478
2013-06-12	3.81	3.87	3.72	3.75	30155
2013-06-13	3.73	3.87	3.69	3.77	30546
2013-06-14	3.77	3.89	3.79	3.80	18945
2013-06-17	3.81	3.81	3.71	3.75	21282
2013-06-18	3.75	3.78	3.60	3.68	57247
2013-06-19	3.73	3.73	3.66	3.68	9975
2013-06-20	3.67	3.67	3.38	3.42	42515
2013-06-21	3.40	3.41	3.17	3.25	49874
2013-06-24	3.23	3.23	3.01	3.08	55188
2013-06-25	3.08	3.25	3.03	3.17	30642
2013-06-26	3.22	3.39	3.12	3.14	64927
2013-06-27	3.14	3.75	3.14	3.38	223143
2013-06-28	3.42	3.52	3.25	3.34	65257
2013-07-01	3.31	3.92	3.30	3.48	196292
2013-07-02	3.43	3.79	3.43	3.71	78982
2013-07-03	3.70	3.84	3.60	3.80	81922
2013-07-05	3.78	3.78	3.65	3.68	19382
2013-07-08	3.75	4.12	3.62	3.70	103593
2013-07-09	3.76	3.98	3.53	3.57	36125
2013-07-10	3.56	3.71	3.35	3.68	20049
2013-07-11	3.70	3.70	3.62	3.69	10813
2013-07-12	3.65	3.69	3.60	3.62	5380
2013-07-15	3.64	3.69	3.52	3.54	21759
2013-07-16	3.58	3.64	3.47	3.51	13051
2013-07-17	3.49	3.49	3.38	3.47	17332
2013-07-18	3.44	3.55	3.40	3.55	10578
2013-07-19	3.50	3.57	3.43	3.49	5730
2013-07-22	3.48	3.64	3.40	3.49	48274
2013-07-23	3.52	3.75	3.48	3.71	97848
2013-07-24	3.71	3.99	3.54	3.75	179031
2013-07-25	3.73	3.83	3.55	3.63	66635
2013-07-26	3.58	3.66	3.50	3.53	39141
2013-07-29	3.52	3.75	3.52	3.69	54306
2013-07-30	3.82	4.04	3.69	4.04	152203
2013-07-31	3.98	4.30	3.80	3.90	134844
2013-08-01	3.87	4.04	3.87	3.88	33225
2013-08-02	3.92	3.95	3.87	3.91	10704
2013-08-05	3.91	3.98	3.85	3.86	30552
2013-08-06	3.89	4.01	3.85	3.94	25124
2013-08-07	3.90	3.90	3.71	3.79	18454
2013-08-08	3.80	3.97	3.80	3.93	25616
2013-08-09	3.90	3.93	3.79	3.93	17795
2013-08-12	3.90	3.92	3.69	3.92	18534
2013-08-13	3.95	4.05	3.78	3.99	39035
2013-08-14	3.35	3.65	3.35	3.45	130932
2013-08-15	3.42	3.51	3.30	3.46	35834
2013-08-16	3.46	3.60	3.20	3.35	44100
2013-08-19	3.35	3.64	3.41	3.62	30751
2013-08-20	3.61	3.69	3.44	3.48	9987
2013-08-21	3.46	3.62	3.35	3.41	49381
2013-08-22	3.46	3.47	3.35	3.38	17623
2013-08-23	3.45	3.47	3.40	3.47	21652
2013-08-26	3.50	3.50	3.36	3.37	36140
2013-08-27	3.38	3.40	3.35	3.35	28392
2013-08-28	3.35	4.01	3.35	3.93	339383
2013-08-29	3.90	3.96	3.75	3.75	43243
2013-08-30	3.73	4.13	3.69	3.90	98657
2013-09-03	3.89	4.03	3.89	3.91	20283
2013-09-04	3.92	4.00	3.81	3.96	30236
2013-09-05	3.95	4.00	3.81	3.99	38478
2013-09-06	4.00	4.30	3.99	4.23	111869
2013-09-09	3.89	4.25	3.75	3.97	122542
2013-09-10	3.97	4.14	3.85	3.97	18454
2013-09-11	3.93	3.95	3.84	3.85	26346
2013-09-12	3.82	3.98	3.80	3.83	23335
2013-09-13	3.82	3.94	3.75	3.81	22460
2013-09-16	3.82	3.90	3.71	3.83	69017
2013-09-17	3.89	4.08	3.85	3.99	90888
2013-09-18	3.99	4.25	3.90	4.04	75357
2013-09-19	4.02	4.10	3.83	3.92	37030
2013-09-20	3.84	4.06	3.82	3.86	24402
2013-09-23	3.87	3.93	3.81	3.82	6879
2013-09-24	3.83	3.96	3.83	3.86	13998
2013-09-25	3.86	3.95	3.81	3.85	22136
2013-09-26	3.84	3.90	3.82	3.82	15766
2013-09-27	3.84	3.84	3.75	3.81	12589
2013-09-30	3.75	3.80	3.62	3.65	54831
2013-10-01	3.65	3.80	3.60	3.65	56187
2013-10-02	3.67	3.79	3.60	3.63	77577
2013-10-03	3.61	3.69	3.41	3.41	69869
2013-10-04	3.43	3.65	3.46	3.46	22848
2013-10-07	3.47	3.59	3.47	3.49	10060
2013-10-08	3.49	3.56	3.41	3.45	12359
2013-10-09	3.44	3.54	3.44	3.47	12694
2013-10-10	3.51	3.55	3.47	3.50	17100
2013-10-11	3.50	3.65	3.46	3.57	25669
2013-10-14	3.57	3.60	3.49	3.56	13905
2013-10-15	3.56	3.56	3.36	3.37	73086
2013-10-16	3.37	3.66	3.30	3.49	84843
2013-10-17	3.54	3.55	3.32	3.40	35735
2013-10-18	3.39	3.45	3.35	3.45	11390
2013-10-21	3.45	3.59	3.45	3.48	60688
2013-10-22	3.50	3.50	3.40	3.49	26920
2013-10-23	3.45	3.45	3.35	3.39	14862
2013-10-24	3.36	3.48	3.31	3.45	8619
2013-10-25	3.41	3.42	3.34	3.39	18073
2013-10-28	3.41	3.50	3.33	3.33	7665
2013-10-29	3.39	3.50	3.32	3.46	24608
2013-10-30	3.42	3.52	3.34	3.48	16126
2013-10-31	3.43	3.49	3.43	3.46	9960
2013-11-01	3.40	3.40	3.33	3.34	20149
2013-11-04	3.34	3.39	3.21	3.24	36822
2013-11-05	3.42	3.52	2.60	2.66	441941
2013-11-06	2.58	2.65	1.13	1.45	1533761
2013-11-07	1.46	1.78	1.26	1.60	382611
2013-11-08	1.58	1.89	1.57	1.80	315441
2013-11-11	1.80	1.90	1.70	1.77	107281
2013-11-12	1.74	1.79	1.70	1.78	112279
2013-11-13	1.80	1.94	1.73	1.88	125454
2013-11-14	1.92	2.74	1.90	2.45	621375
2013-11-15	2.44	2.63	2.18	2.40	269451
2013-11-18	2.41	2.47	2.00	2.33	210718
2013-11-19	2.30	2.31	2.15	2.20	48697
2013-11-20	2.14	2.18	1.95	2.05	123628
2013-11-21	2.05	2.21	2.05	2.06	73546
2013-11-22	2.08	2.23	1.98	2.11	113787
2013-11-25	2.12	2.12	1.98	1.98	145673
2013-11-26	2.00	2.12	1.95	1.98	72752
2013-11-27	1.97	2.00	1.81	1.93	150746
2013-11-29	1.97	1.99	1.93	1.93	19144
2013-12-02	1.93	1.95	1.85	1.90	38654
2013-12-03	1.88	1.90	1.82	1.89	38794
2013-12-04	1.92	2.05	1.82	1.95	178244
2013-12-05	1.93	1.98	1.92	1.94	47417
2013-12-06	1.95	2.18	1.92	1.93	378461
2013-12-09	1.93	2.00	1.90	1.91	64444
2013-12-10	1.91	2.01	1.90	1.97	175928
2013-12-11	1.97	1.98	1.90	1.91	68407
2013-12-12	1.91	1.93	1.83	1.83	55764
2013-12-13	1.83	1.84	1.73	1.76	89481
2013-12-16	1.80	1.80	1.73	1.73	34442
2013-12-17	1.71	1.75	1.62	1.71	64825
2013-12-18	1.71	1.75	1.69	1.71	51895
2013-12-19	1.70	1.83	1.70	1.81	49349
2013-12-20	1.83	1.85	1.70	1.71	45153
2013-12-23	1.73	1.85	1.73	1.76	56285
2013-12-24	1.75	1.79	1.72	1.79	26578
2013-12-26	1.78	1.80	1.72	1.73	37216
2013-12-27	1.72	1.82	1.72	1.80	132587
2013-12-30	1.80	1.82	1.72	1.72	91761
2013-12-31	1.71	1.75	1.62	1.71	68032
2014-01-02	1.71	1.79	1.71	1.75	52019
2014-01-03	1.80	1.81	1.72	1.79	57141
2014-01-06	1.77	1.79	1.73	1.78	26170
2014-01-07	1.77	2.24	1.77	2.24	677336
2014-01-08	2.24	2.42	1.90	2.01	479762
2014-01-09	2.05	2.14	1.97	2.10	199979
2014-01-10	2.10	2.16	2.04	2.10	58031
2014-01-13	2.14	2.19	1.95	2.03	101929
2014-01-14	2.03	2.10	2.00	2.03	75477
2014-01-15	2.06	2.25	2.00	2.19	211776
2014-01-16	2.17	2.34	2.05	2.13	326360
2014-01-17	2.12	2.12	2.03	2.04	45038
2014-01-21	2.06	2.08	2.01	2.08	47814
2014-01-22	2.08	2.23	2.08	2.20	87481
2014-01-23	2.21	2.21	2.05	2.09	102508
2014-01-24	2.09	2.09	2.01	2.01	79062
2014-01-27	2.00	2.03	1.77	1.87	138499
2014-01-28	1.94	1.95	1.91	1.94	69930
2014-01-29	1.93	1.94	1.85	1.92	69177
2014-01-31	1.86	1.91	1.86	1.90	18625
2014-02-03	1.87	1.91	1.84	1.86	38633
2014-02-04	1.86	1.90	1.80	1.82	53216
2014-02-05	1.82	1.86	1.75	1.78	47885
2014-02-06	1.81	1.85	1.80	1.84	55279
2014-02-07	1.83	1.86	1.81	1.84	40372
2014-02-10	1.80	1.82	1.75	1.77	38180
2014-02-11	1.77	1.80	1.75	1.77	18525
2014-02-12	1.77	1.91	1.77	1.88	32837
2014-02-13	1.86	1.88	1.81	1.86	15541
2014-02-14	1.88	1.88	1.81	1.86	18575
2014-02-18	1.87	1.87	1.79	1.85	15915
2014-02-19	1.86	1.88	1.78	1.83	88768
2014-02-20	1.82	1.90	1.82	1.82	26334
2014-02-21	1.82	2.00	1.81	1.90	111427
2014-02-24	1.91	2.01	1.80	1.95	128698
2014-02-25	1.96	2.00	1.86	1.89	38837
2014-02-26	1.86	1.94	1.85	1.89	28294
2014-02-27	2.10	4.10	2.10	3.54	4664943
2014-02-28	3.30	3.44	2.90	2.91	1058844
2014-03-03	2.90	3.60	2.75	3.39	1126761
2014-03-04	3.54	3.86	3.36	3.58	1890840
2014-03-05	3.45	3.72	3.36	3.60	585741
2014-03-06	3.65	3.65	3.05	3.10	571443
2014-03-07	3.11	3.19	2.95	3.06	265690
2014-03-10	3.06	3.20	3.02	3.20	258419
2014-03-11	3.32	3.33	3.07	3.12	331761
2014-03-12	3.12	3.54	3.05	3.34	550865
2014-03-13	3.33	3.43	3.14	3.17	316377
2014-03-14	3.14	3.78	3.14	3.32	1011704
2014-03-17	3.29	3.49	3.16	3.20	311852
2014-03-18	3.23	3.67	3.22	3.44	504677
2014-03-19	3.44	3.55	3.30	3.40	362172
2014-03-20	3.40	4.15	3.40	4.11	1729092
2014-03-21	3.95	4.65	3.59	3.91	2733747
2014-03-24	3.94	4.05	3.17	3.48	780230
2014-03-25	3.51	3.71	3.25	3.32	464090
2014-03-26	3.23	3.36	3.05	3.05	379376
2014-03-27	3.05	3.07	2.93	2.96	250698
2014-03-28	3.03	3.23	3.02	3.14	349669
2014-03-31	4.22	7.80	4.00	7.30	18088944
2014-04-01	6.50	7.33	5.74	5.88	5821742
2014-04-02	6.02	6.68	5.74	6.31	1658869
2014-04-03	6.11	6.29	5.80	6.01	637771
2014-04-04	5.82	6.33	5.36	5.61	811275
2014-04-07	5.62	5.65	5.21	5.26	375789
2014-04-08	5.35	5.53	5.09	5.33	366720
2014-04-09	5.23	6.20	5.23	5.74	1788026
2014-04-10	5.62	5.75	5.28	5.37	561723
2014-04-11	5.31	5.78	5.13	5.32	541644
2014-04-14	5.51	5.57	5.13	5.17	234446
2014-04-15	5.20	5.74	5.10	5.68	521624
2014-04-16	5.71	6.10	5.46	6.06	648755
2014-04-17	6.15	8.50	6.14	7.72	7057911
2014-04-21	7.70	8.64	6.93	7.15	2319542
2014-04-22	7.15	7.81	6.93	7.62	697548
2014-04-23	7.67	9.20	7.50	8.75	3567991
2014-04-24	8.77	9.44	8.30	8.79	1503530
2014-04-25	8.67	8.85	8.25	8.66	481681
2014-04-28	8.94	9.34	8.52	8.76	915448
2014-04-29	8.77	8.92	7.26	7.41	1111258
2014-04-30	7.16	7.74	7.04	7.40	685702
2014-05-01	7.36	7.50	7.04	7.23	349683
2014-05-02	7.23	8.39	7.09	7.88	848510
2014-05-05	7.68	8.18	7.34	7.70	659238
2014-05-06	7.97	8.08	7.35	7.43	336082
2014-05-07	7.43	7.54	7.08	7.41	265265
2014-05-08	7.31	7.50	6.37	6.55	527506
2014-05-09	6.60	6.70	6.32	6.35	269797
2014-05-12	6.35	6.45	6.12	6.24	330103
2014-05-13	5.80	6.69	5.80	6.21	1065474
2014-05-14	6.15	6.79	6.15	6.33	466366
2014-05-15	6.18	6.29	5.63	5.72	300166
2014-05-16	5.70	6.03	5.62	5.75	127350
2014-05-19	5.80	5.85	5.62	5.74	77419
2014-05-20	5.65	5.75	5.41	5.50	159016
2014-05-21	5.50	5.92	5.47	5.66	187567
2014-05-22	5.67	5.81	5.32	5.37	171329
2014-05-23	5.24	5.63	5.24	5.51	78140
2014-05-27	5.43	5.56	5.25	5.30	91657
2014-05-28	5.25	5.74	5.25	5.63	167194
2014-05-29	5.50	5.68	5.36	5.57	185751
2014-05-30	5.62	5.80	5.42	5.48	154403
2014-06-02	5.51	5.73	5.31	5.41	67308
2014-06-03	5.30	5.45	5.25	5.39	54643
2014-06-04	5.39	5.42	5.10	5.24	81181
2014-06-05	5.22	5.34	4.90	5.19	139187
2014-06-06	5.14	5.50	5.14	5.43	156108
2014-06-09	5.38	5.83	5.31	5.67	157680
2014-06-10	5.58	5.92	5.38	5.78	150754
2014-06-11	7.98	9.20	7.34	7.52	5148958
2014-06-12	7.67	7.86	7.07	7.21	451690
2014-06-13	7.11	7.13	6.66	6.77	237368
2014-06-16	6.74	7.23	6.74	6.89	219360
2014-06-17	6.92	7.42	6.73	7.31	229958
2014-06-18	7.41	7.41	7.01	7.26	233559
2014-06-19	7.32	7.39	6.90	7.02	154637
2014-06-20	7.12	7.39	7.01	7.20	117238
2014-06-23	7.27	7.41	6.91	7.20	70808
2014-06-24	7.22	7.22	6.63	6.65	140533
2014-06-25	6.57	6.75	6.50	6.70	80118
2014-06-26	6.71	6.94	6.56	6.91	61934
2014-06-27	6.92	6.98	6.67	6.73	61387
2014-06-30	6.70	7.12	6.65	6.87	181339
2014-07-01	6.91	7.10	6.87	6.92	83873
2014-07-02	6.89	7.10	6.60	6.62	94641
2014-07-03	6.72	7.12	6.60	6.61	78281
2014-07-07	6.61	6.95	6.43	6.49	90675
2014-07-08	6.44	6.51	6.21	6.25	91577
2014-07-09	6.35	6.44	6.20	6.32	37142
2014-07-10	6.20	6.21	6.01	6.08	81640
2014-07-11	6.05	6.30	5.90	6.23	49173
2014-07-14	6.29	6.93	6.24	6.82	337345
2014-07-15	6.83	7.22	6.46	6.61	196153
2014-07-16	6.68	8.23	6.51	7.85	2057478
2014-07-17	8.02	8.02	6.75	7.05	432847
2014-07-18	7.18	9.88	7.18	8.78	4269035
2014-07-21	8.36	8.78	7.90	7.99	1969768
2014-07-22	7.93	8.24	7.70	7.85	472846
2014-07-23	7.83	9.24	7.50	8.70	1666158
2014-07-24	8.70	8.95	8.23	8.79	599196
2014-07-25	8.79	9.69	8.51	9.15	1530711
2014-07-28	9.03	9.59	8.70	9.20	855246
2014-07-29	9.20	10.34	9.05	9.87	1779544
2014-07-30	9.76	10.14	9.54	9.60	508633
2014-07-31	9.40	9.47	8.73	8.91	631450
2014-08-01	8.81	9.16	8.76	8.91	231154
2014-08-04	8.90	9.40	8.61	9.36	530045
2014-08-05	9.15	9.77	9.02	9.38	458983
2014-08-06	9.28	10.00	8.92	9.00	914208
2014-08-07	9.07	9.54	9.06	9.26	302514
2014-08-08	9.37	9.37	8.96	9.13	202118
2014-08-11	9.28	9.60	9.20	9.44	278996
2014-08-12	9.56	9.75	9.39	9.65	169756
2014-08-13	9.69	10.88	9.60	10.54	848051
2014-08-14	10.31	11.60	10.31	11.37	744577
2014-08-15	11.33	11.92	10.60	11.24	597830
2014-08-18	11.46	12.00	10.91	10.99	405145
2014-08-19	11.08	11.19	10.54	10.79	203580
2014-08-20	10.69	11.10	10.62	10.72	152727
2014-08-21	10.69	11.65	10.69	11.05	368149
2014-08-22	11.08	11.28	10.75	11.01	190505
2014-08-25	11.16	11.67	11.04	11.13	322695
2014-08-26	11.21	11.32	10.91	10.95	255053
2014-08-27	10.82	11.60	10.75	11.22	276203
2014-08-28	11.08	12.40	10.77	12.31	867187
2014-08-29	12.45	13.11	12.40	12.61	512836
2014-09-02	12.61	12.75	12.15	12.61	176206
2014-09-03	12.64	12.83	12.20	12.31	176516
2014-09-04	12.31	12.55	11.49	11.53	248910
2014-09-05	11.34	11.60	11.02	11.48	210372
2014-09-08	11.43	11.78	11.22	11.56	100777
2014-09-09	11.60	11.60	10.66	10.83	262592
2014-09-10	10.73	11.00	10.15	10.32	335516
2014-09-11	10.01	11.80	9.86	11.39	455880
2014-09-12	11.28	12.34	11.20	11.43	367665
2014-09-15	11.54	11.73	10.82	10.84	173081
2014-09-16	10.69	11.11	10.62	11.04	81683
2014-09-17	10.96	11.26	10.76	10.77	85616
2014-09-18	10.91	10.91	10.51	10.55	93781
2014-09-19	10.57	10.57	9.73	9.91	274294
2014-09-22	9.52	10.01	8.85	8.91	410469
2014-09-23	7.16	9.28	6.55	9.07	1078367
2014-09-24	6.59	7.48	6.41	6.56	1555288
2014-09-25	6.48	6.60	6.05	6.26	446761
2014-09-26	6.26	6.48	6.11	6.25	224735
2014-09-29	6.15	6.74	6.00	6.47	401762
2014-09-30	6.52	6.60	6.32	6.38	226894
2014-10-01	6.22	6.38	6.15	6.19	194759
2014-10-02	6.15	6.24	5.79	5.91	263481
2014-10-03	6.02	6.03	5.84	5.94	141822
2014-10-06	6.08	6.17	5.55	5.63	286417
2014-10-07	5.63	5.73	5.41	5.51	145976
2014-10-08	5.48	5.49	5.25	5.33	258822
2014-10-09	5.38	5.77	5.25	5.31	245633
2014-10-10	5.34	5.45	5.17	5.22	124817
2014-10-13	5.24	5.35	5.12	5.22	114311
2014-10-14	5.29	5.34	5.07	5.17	274929
2014-10-15	5.11	5.95	5.01	5.74	400350
2014-10-16	5.57	5.94	5.56	5.58	243247
2014-10-17	5.61	7.15	5.60	6.88	1002577
2014-10-20	6.80	7.49	6.40	7.29	810754
2014-10-21	7.20	8.06	7.04	7.41	1057311
2014-10-22	7.83	7.95	7.20	7.75	559001
2014-10-23	7.75	8.02	7.50	7.62	328281
2014-10-24	7.59	7.59	7.14	7.27	264943
2014-10-28	6.97	7.74	6.80	7.22	127744
2014-10-29	7.11	7.31	6.88	7.04	140028
2014-10-30	7.00	7.00	5.66	6.37	303082
2014-10-31	6.02	6.70	6.02	6.61	127584
2014-11-03	6.62	6.81	6.26	6.37	217198
2014-11-04	6.26	6.49	6.15	6.23	246075
2014-11-05	6.15	6.27	5.82	5.94	201248
2014-11-06	5.92	6.11	5.79	5.97	136259
2014-11-07	5.95	6.17	5.84	6.14	123468
2014-11-10	6.01	6.32	6.01	6.10	211416
2014-11-11	6.21	6.21	6.02	6.10	128452
2014-11-12	6.08	6.35	6.07	6.32	160446
2014-11-13	6.40	6.50	6.30	6.47	113275
2014-11-14	6.38	6.49	6.13	6.37	138960
2014-11-17	6.40	6.54	6.14	6.42	282156
2014-11-18	6.40	6.69	6.37	6.61	95361
2014-11-19	6.61	7.60	6.61	7.33	671071
2014-11-20	7.11	7.94	7.07	7.88	493839
2014-11-21	7.76	8.38	7.71	8.14	461334
2014-11-24	8.26	8.47	8.00	8.31	229912
2014-11-25	8.29	8.50	7.84	8.18	238712
2014-11-26	8.05	9.04	7.85	8.66	474860
2014-11-28	8.50	8.79	8.31	8.50	123251
2014-12-01	8.50	8.50	7.54	8.06	217008
2014-12-02	7.93	8.49	7.60	8.13	158460
2014-12-03	8.14	8.40	7.86	8.11	90722
2014-12-04	8.09	8.25	7.89	8.13	137512
2014-12-05	8.10	8.70	8.10	8.60	234603
2014-12-08	8.59	8.69	8.27	8.52	165277
2014-12-09	8.57	8.99	8.30	8.77	282894
2014-12-10	8.50	8.70	8.23	8.36	169779
2014-12-11	8.39	8.61	8.19	8.25	211457
2014-12-12	8.29	8.48	7.15	8.13	239092
2014-12-15	8.35	8.37	7.82	8.00	76668
2014-12-16	7.95	8.20	7.63	7.82	70700
2014-12-17	7.78	8.58	7.78	8.28	125468
2014-12-18	8.29	8.94	8.26	8.52	157572
2014-12-19	8.85	8.85	8.40	8.60	86870
2014-12-22	8.55	8.60	8.21	8.43	64047
2014-12-23	8.37	8.40	8.00	8.12	69919
2014-12-24	8.09	8.43	8.15	8.32	36719
2014-12-26	8.44	8.80	8.37	8.48	119222
2014-12-29	8.48	8.50	8.30	8.45	54324
2014-12-30	8.36	8.43	8.10	8.31	35898
2014-12-31	8.32	8.39	8.15	8.20	55164
2015-01-02	8.08	8.38	8.00	8.21	72814
2015-01-05	8.16	8.21	7.62	7.68	106173
2015-01-06	7.82	7.88	7.23	7.54	162635
2015-01-07	7.60	7.73	7.35	7.64	47166
2015-01-08	7.70	7.93	7.50	7.50	63362
2015-01-09	7.54	7.71	7.38	7.48	33226
2015-01-12	7.41	7.69	7.26	7.58	36874
2015-01-13	7.60	7.89	7.38	7.81	71109
2015-01-14	7.63	7.79	7.44	7.73	46659
2015-01-15	7.70	7.70	7.36	7.48	54802
2015-01-16	7.45	7.80	7.41	7.79	28610
2015-01-20	7.61	7.80	7.61	7.76	28548
2015-01-21	7.67	7.79	7.49	7.63	24564
2015-01-22	7.54	7.65	7.30	7.53	36764
2015-01-23	7.60	7.72	7.36	7.62	33802
2015-01-26	7.67	7.90	7.63	7.68	34031
2015-01-27	7.60	7.79	7.41	7.68	31363
2015-01-28	7.60	7.78	7.44	7.63	40989
2015-01-29	7.66	7.66	7.36	7.49	27929
2015-01-30	7.51	7.62	7.27	7.33	23666
2015-02-02	7.32	7.50	7.20	7.28	25585
2015-02-03	7.26	7.58	6.78	7.05	117225
2015-02-04	6.98	7.36	6.82	7.20	52509
2015-02-05	7.05	7.38	7.01	7.37	30591
2015-02-06	7.35	7.35	6.83	7.19	93017
2015-02-09	7.22	7.22	7.03	7.21	26369
2015-02-10	7.20	7.20	7.03	7.10	19623
2015-02-11	7.00	7.19	7.00	7.15	18279
2015-02-12	7.10	7.36	7.10	7.29	49179
2015-02-13	7.29	7.50	7.15	7.45	49185
2015-02-17	7.35	7.75	7.25	7.69	58303
2015-02-18	7.61	8.14	7.55	8.13	67978
2015-02-19	8.25	8.38	7.90	8.19	78321
2015-02-20	8.15	8.32	8.00	8.20	27777
2015-02-23	8.15	8.26	8.00	8.08	25828
2015-02-24	8.00	8.17	8.00	8.12	21773
2015-02-25	8.10	8.10	7.60	8.07	19191
2015-02-26	8.05	8.22	8.00	8.15	34279
2015-02-27	8.01	8.20	8.06	8.15	29479
2015-03-02	8.25	8.47	8.23	8.34	87480
2015-03-03	8.31	8.34	8.09	8.15	41470
2015-03-04	8.08	8.08	7.90	7.99	54287
2015-03-05	8.05	8.05	7.85	7.95	23687
2015-03-06	7.89	7.99	7.79	7.84	33301
2015-03-09	7.85	7.85	7.58	7.75	40554
2015-03-10	7.64	7.71	7.19	7.45	58407
2015-03-11	7.45	7.90	7.44	7.62	78160
2015-03-12	7.58	7.70	7.54	7.54	71196
2015-03-13	7.74	7.74	7.47	7.62	45323
2015-03-16	7.69	7.78	7.57	7.65	43303
2015-03-17	7.68	7.93	7.52	7.86	55838
2015-03-18	7.78	8.00	7.73	8.00	28867
2015-03-19	7.94	8.14	7.88	8.07	28997
2015-03-20	8.11	8.25	8.00	8.17	76372
2015-03-23	8.11	8.24	8.11	8.18	8865
2015-03-24	8.24	8.24	8.03	8.23	21590
2015-03-25	8.24	8.25	8.01	8.19	28453
2015-03-26	8.15	8.09	7.78	7.92	47897
2015-03-27	7.86	8.00	7.75	7.89	15067
2015-03-30	7.92	8.00	7.77	7.98	41160
2015-03-31	7.99	8.75	7.98	8.28	126649
2015-04-01	8.28	8.47	8.05	8.38	26048
2015-04-02	8.57	8.63	8.24	8.43	85390
2015-04-06	8.49	8.69	8.28	8.32	61634
2015-04-07	8.27	8.55	8.26	8.40	47612
2015-04-08	8.45	8.47	8.29	8.40	32375
2015-04-09	8.36	8.44	8.26	8.39	75142
2015-04-10	8.41	8.63	8.39	8.60	49650
2015-04-13	8.60	8.66	8.46	8.59	87797
2015-04-14	8.58	8.80	8.54	8.66	56437
2015-04-15	8.69	8.79	8.60	8.74	103842
2015-04-16	8.69	8.80	8.46	8.80	51271
2015-04-17	8.67	8.80	8.52	8.73	51794
2015-04-20	8.84	8.84	8.56	8.65	59920
2015-04-21	8.70	8.71	8.60	8.64	43207
2015-04-22	8.68	8.69	8.57	8.63	51009
2015-04-23	8.60	8.78	8.57	8.60	79795
2015-04-24	8.60	8.64	8.56	8.58	52361
2015-04-27	8.55	8.56	8.31	8.43	111549
2015-04-28	8.44	8.50	8.27	8.49	49513
2015-04-29	8.45	8.54	8.40	8.40	51745
2015-04-30	8.26	8.39	8.19	8.20	71558
2015-05-01	8.22	8.34	8.22	8.32	18362
2015-05-04	8.35	8.48	8.19	8.25	38653
2015-05-05	8.27	8.39	8.25	8.27	36635
2015-05-06	8.31	8.40	8.24	8.33	25238
2015-05-07	8.38	8.59	8.37	8.40	92706
2015-05-08	8.47	8.51	8.31	8.40	45043
2015-05-11	8.39	8.53	8.38	8.44	99618
2015-05-12	8.42	8.54	8.25	8.35	148855
2015-05-13	8.42	8.42	8.35	8.39	18663
2015-05-14	8.45	8.67	8.23	8.39	63041
2015-05-15	8.40	8.87	8.30	8.81	39312
2015-05-18	8.81	8.87	8.54	8.73	43104
2015-05-19	8.73	8.75	8.59	8.72	30810
2015-05-20	8.80	9.48	8.59	9.23	57851
2015-05-21	9.30	9.68	9.06	9.55	75124
2015-05-22	9.59	9.68	9.06	9.39	50282
2015-05-26	9.39	9.95	9.20	9.80	68401
2015-05-27	9.82	9.80	9.58	9.69	74135
2015-05-28	9.73	9.75	9.53	9.72	28584
2015-05-29	9.75	9.75	9.60	9.73	66070
2015-06-01	9.72	9.75	9.58	9.72	48618
2015-06-02	9.69	10.46	9.55	10.38	255077
2015-06-03	10.38	10.40	10.19	10.22	48154
2015-06-04	10.25	10.25	9.75	10.00	49166
2015-06-05	9.91	10.63	9.90	10.50	103658
2015-06-08	10.50	10.58	10.30	10.37	123025
2015-06-09	10.40	10.52	10.15	10.49	80467
2015-06-10	10.40	10.62	10.32	10.48	79640
2015-06-11	10.54	10.55	10.16	10.39	52884
2015-06-12	10.41	10.41	10.30	10.40	42978
2015-06-15	10.33	10.62	10.23	10.48	90990
2015-06-16	10.52	10.63	10.25	10.50	36189
2015-06-17	10.57	10.57	10.21	10.25	56264
2015-06-18	10.36	10.47	10.19	10.22	46288
2015-06-19	10.27	10.32	10.11	10.15	35966
2015-06-22	10.25	10.27	9.60	9.72	294209
2015-06-23	9.50	10.87	9.18	10.65	565018
2015-06-24	10.75	11.10	10.51	10.71	354486
2015-06-25	10.80	10.96	10.20	10.27	239323
2015-06-26	10.20	10.37	9.97	10.10	5575291
2015-06-29	10.00	10.62	10.00	10.31	558652
2015-06-30	10.31	11.09	10.30	10.95	1166757
2015-07-01	11.24	12.11	11.14	11.54	762551
2015-07-02	12.49	12.49	11.76	11.90	1023831
2015-07-06	11.84	12.30	11.50	12.02	560866
2015-07-07	12.10	12.16	11.40	11.97	283114
2015-07-08	11.88	11.97	11.54	11.78	177835
2015-07-09	11.74	12.10	11.74	12.00	251284
2015-07-10	12.09	12.40	11.85	12.39	232423
2015-07-13	12.71	12.75	12.05	12.43	211370
2015-07-14	12.35	12.50	12.00	12.40	153734
2015-07-15	12.39	12.39	11.80	12.04	189896
2015-07-16	12.01	12.22	11.85	11.86	89638
2015-07-17	11.83	12.27	11.83	12.10	129512
2015-07-20	12.10	12.21	11.51	11.73	315559
2015-07-21	11.69	11.95	11.44	11.70	128935
2015-07-22	11.60	11.72	11.38	11.58	185839
2015-07-23	11.54	11.89	11.54	11.72	177597
2015-07-24	11.72	11.94	11.37	11.85	162583
2015-07-27	11.85	12.10	11.51	11.85	316777
2015-07-28	11.87	12.21	11.70	12.07	266028
2015-07-29	12.10	12.59	11.75	12.46	188426
2015-07-30	12.35	12.70	12.27	12.57	225735
2015-07-31	12.50	12.50	11.87	12.06	882122
2015-08-03	12.03	12.43	11.88	12.14	286345
2015-08-04	12.14	12.35	11.83	12.14	217328
2015-08-05	12.14	12.26	11.80	12.04	244644
2015-08-06	12.10	12.10	11.61	11.93	243778
2015-08-07	11.85	12.18	11.77	12.01	87421
2015-08-10	12.03	12.16	11.83	11.96	131870
2015-08-11	11.97	12.33	11.64	12.09	130419
2015-08-12	12.09	12.28	11.65	12.26	174847
2015-08-13	12.26	13.15	12.08	12.84	655558
2015-08-14	12.87	14.35	12.87	14.12	344981
2015-08-17	13.91	14.93	13.54	14.55	455289
2015-08-18	14.74	14.94	14.12	14.36	320899
2015-08-19	14.44	14.64	13.91	14.20	175024
2015-08-20	14.17	14.53	13.40	13.47	281329
2015-08-21	13.02	13.68	13.01	13.48	227666
2015-08-24	12.81	13.19	10.87	12.26	372721
2015-08-25	12.61	12.61	11.87	12.18	274788
2015-08-26	12.39	12.62	11.96	12.38	272527
2015-08-27	12.37	12.92	11.73	12.13	334071
2015-08-28	12.04	12.26	11.83	11.95	195433
2015-08-31	11.87	12.22	11.75	12.15	284126
2015-09-01	11.94	12.14	11.62	11.80	230272
2015-09-02	11.78	12.02	11.35	11.94	228119
2015-09-03	12.00	12.14	11.52	11.55	170304
2015-09-04	11.38	11.82	11.38	11.61	211591
2015-09-08	11.75	12.06	11.58	11.95	319281
2015-09-09	12.09	12.09	11.72	11.85	186154
2015-09-10	11.79	12.05	11.64	11.82	194329
2015-09-11	11.71	11.87	10.95	11.51	321877
2015-09-14	11.65	11.80	11.20	11.26	222493
2015-09-15	11.35	11.63	11.30	11.34	151873
2015-09-16	11.40	11.79	11.31	11.68	180932
2015-09-17	11.60	12.07	11.47	11.85	250977
2015-09-18	11.70	12.17	11.58	12.06	414293
2015-09-21	12.07	12.28	11.18	11.48	238961
2015-09-22	11.36	11.77	10.26	10.65	441007
2015-09-23	10.73	11.12	10.65	11.00	140900
2015-09-24	10.90	11.44	10.70	11.20	208660
2015-09-25	11.30	11.44	10.67	10.71	227325
2015-09-28	10.64	10.81	10.39	10.74	250300
2015-09-29	10.82	11.10	10.59	10.69	182441
2015-09-30	10.76	10.84	10.39	10.83	284584
2015-10-01	10.77	10.85	10.28	10.57	220227
2015-10-02	10.48	10.77	10.39	10.74	112979
2015-10-05	10.78	11.08	10.69	11.03	219911
2015-10-06	10.99	11.33	10.98	11.18	184233
2015-10-07	11.30	11.74	11.29	11.55	214907
2015-10-08	11.54	11.95	11.41	11.69	162907
2015-10-09	11.69	11.96	11.45	11.53	185196
2015-10-12	11.58	12.18	11.39	12.13	157371
2015-10-13	12.08	12.23	11.48	11.55	132258
2015-10-14	11.55	11.99	11.12	11.14	279125
2015-10-15	11.21	11.93	11.21	11.75	117291
2015-10-16	11.81	11.81	11.31	11.46	128128
2015-10-19	11.42	11.86	11.30	11.83	96016
2015-10-20	11.85	12.05	11.72	11.86	81332
2015-10-21	11.90	12.13	11.59	11.60	73608
2015-10-22	11.68	11.85	11.42	11.78	97362
2015-10-23	11.79	12.04	11.33	11.44	170388
2015-10-26	11.42	11.54	11.10	11.43	79671
2015-10-27	11.43	11.81	11.14	11.36	160322
2015-10-28	11.40	11.82	11.29	11.67	111352
2015-10-29	11.62	11.86	10.66	10.75	173256
2015-10-30	10.77	10.77	10.42	10.55	207325
2015-11-02	9.72	9.72	7.68	8.31	1577793
2015-11-03	8.23	8.69	7.91	8.50	722055
2015-11-04	8.52	8.58	8.28	8.41	206260
2015-11-05	8.42	8.42	8.02	8.15	271115
2015-11-06	8.17	8.19	7.83	8.04	313938
2015-11-09	8.01	8.17	7.66	8.02	326562
2015-11-10	7.96	8.46	7.88	8.32	290809
2015-11-11	8.32	8.36	8.02	8.15	185466
2015-11-12	8.07	8.24	7.75	7.94	304900
2015-11-13	7.95	8.33	7.77	7.81	398139
2015-11-16	7.79	7.81	7.45	7.48	334085
2015-11-17	7.41	7.57	6.59	6.64	749152
2015-11-18	6.67	7.14	6.58	7.08	441397
2015-11-19	7.19	7.30	6.97	6.99	268325
2015-11-20	7.14	7.49	7.00	7.46	292775
2015-11-23	7.42	7.61	7.39	7.41	178890
2015-11-24	7.34	7.42	7.11	7.36	133335
2015-11-25	7.50	7.74	7.36	7.63	143661
2015-11-27	7.56	7.67	7.47	7.64	59578
2015-11-30	7.63	7.64	7.38	7.55	448842
2015-12-01	7.57	7.67	7.39	7.62	192116
2015-12-02	7.61	7.63	7.42	7.51	186911
2015-12-03	7.52	7.73	7.43	7.72	341347
2015-12-04	7.72	7.77	7.58	7.72	337345
2015-12-07	7.64	7.64	7.22	7.52	368680
2015-12-08	7.43	7.54	7.20	7.46	250818
2015-12-09	7.44	7.56	7.17	7.36	215537
2015-12-10	7.32	7.45	7.22	7.29	175776
2015-12-11	7.18	7.37	7.13	7.25	225509
2015-12-14	7.23	7.49	7.04	7.08	307589
2015-12-15	7.15	7.30	7.06	7.18	172007
2015-12-16	7.19	7.65	7.18	7.61	209774
2015-12-17	7.69	7.69	7.26	7.49	180697
2015-12-18	7.43	7.50	7.29	7.44	248252
2015-12-21	7.47	7.47	7.16	7.32	159681
2015-12-22	7.31	7.54	7.21	7.42	77307
2015-12-23	7.47	7.68	7.47	7.51	99762
2015-12-24	7.54	7.74	7.47	7.69	30653
2015-12-28	7.67	7.67	7.29	7.31	113850
2015-12-29	7.33	7.37	7.20	7.31	117421
2015-12-30	7.27	7.29	7.12	7.22	114283
2015-12-31	7.22	7.33	7.08	7.20	156981
2016-01-04	7.01	7.13	6.88	7.00	367466
2016-01-05	7.00	7.09	6.81	6.99	123070
2016-01-06	6.84	6.93	6.68	6.68	210139
2016-01-07	6.54	6.57	6.24	6.26	168508
2016-01-08	6.32	6.34	5.97	5.99	220569
2016-01-11	6.02	6.07	5.79	5.86	170227
2016-01-12	5.92	6.04	5.65	5.72	190257
2016-01-13	5.71	6.08	5.29	5.75	214962
2016-01-14	5.77	5.91	5.40	5.58	423449
2016-01-15	5.40	5.60	5.29	5.46	908548
2016-01-19	5.56	5.70	5.31	5.41	272104
2016-01-20	5.34	5.34	5.12	5.20	397805
2016-01-21	5.22	5.67	5.16	5.53	317551
2016-01-22	5.68	5.76	5.29	5.53	440616
2016-01-25	5.53	5.65	5.24	5.40	122639
2016-01-26	5.41	5.59	5.27	5.51	196698
2016-01-27	5.58	5.68	5.41	5.56	203720
2016-01-28	5.60	5.74	5.48	5.70	211029
2016-01-29	5.70	5.93	5.37	5.88	267220
2016-02-01	5.81	5.85	5.61	5.73	172789
2016-02-02	5.65	5.69	5.38	5.45	219883
2016-02-03	5.52	5.52	5.22	5.38	188606
2016-02-04	5.34	5.71	5.34	5.52	181317
2016-02-05	5.47	5.70	5.26	5.33	180842
2016-02-08	5.25	5.49	5.09	5.17	259727
2016-02-09	5.10	5.18	4.98	5.08	228200
2016-02-10	5.09	5.20	4.92	5.00	376752
2016-02-11	4.89	5.06	4.75	4.99	263757
2016-02-12	5.03	5.36	4.83	5.01	237777
2016-02-16	5.06	5.40	4.84	5.15	390755
2016-02-17	5.22	5.75	5.10	5.73	332845
2016-02-18	5.74	5.74	5.43	5.58	241735
2016-02-19	5.56	5.61	5.43	5.55	112907
2016-02-22	5.59	5.80	5.48	5.58	103683
2016-02-23	5.55	5.67	5.42	5.56	121299
2016-02-24	5.47	5.81	5.34	5.66	202513
2016-02-25	5.70	6.20	5.66	6.14	214341
2016-02-26	6.16	6.24	5.94	6.01	205221
2016-02-29	6.04	6.28	6.01	6.11	182492
2016-03-01	6.15	6.23	5.99	6.21	115776
2016-03-02	6.20	6.44	6.00	6.21	185977
2016-03-03	6.24	6.71	6.01	6.71	291407
2016-03-04	6.70	6.78	6.24	6.55	294388
2016-03-07	6.54	6.82	6.45	6.55	161684
2016-03-08	6.53	6.54	6.22	6.55	155824
2016-03-09	6.32	6.45	6.16	6.36	102278
2016-03-10	6.41	6.53	6.26	6.36	151268
2016-03-11	7.00	7.43	6.50	7.39	436427
2016-03-14	7.32	7.35	6.92	7.27	266563
2016-03-15	7.23	7.34	7.11	7.14	186583
2016-03-16	7.07	7.40	7.02	7.31	146940
2016-03-17	7.11	7.60	7.04	7.51	260615
2016-03-18	7.61	7.86	7.51	7.66	228324
2016-03-21	7.67	7.79	7.54	7.77	99534
2016-03-22	7.69	7.84	7.59	7.66	107897
2016-03-23	7.58	7.69	7.42	7.43	161166
2016-03-24	7.31	7.42	7.15	7.37	123472
2016-03-28	7.37	7.50	7.29	7.37	9158
2016-03-29	7.41	7.62	7.33	7.58	186397
2016-03-30	7.66	7.80	7.55	7.67	99654
2016-03-31	7.66	7.72	7.49	7.67	100760
2016-04-01	7.55	7.65	7.35	7.45	122828
2016-04-04	7.40	7.49	7.31	7.33	78182
2016-04-05	7.20	7.49	7.17	7.17	124930
2016-04-06	7.15	7.54	7.15	7.39	109518
2016-04-07	7.29	7.34	7.12	7.14	99801
2016-04-08	7.23	7.28	7.09	7.20	836933
2016-04-11	7.27	7.64	7.13	7.57	139789
2016-04-12	7.56	7.56	7.23	7.39	84157
2016-04-13	7.42	7.78	7.36	7.75	139186
2016-04-14	7.75	7.85	7.57	7.59	56453
2016-04-15	7.57	7.73	7.57	7.69	69105
2016-04-18	7.79	7.85	7.44	7.73	80089
2016-04-19	7.74	7.91	7.56	7.70	76542
2016-04-20	7.70	7.75	7.51	7.56	103388
2016-04-21	7.58	7.71	7.43	7.50	95801
2016-04-22	7.53	7.59	7.27	7.37	89995
2016-04-25	7.35	7.42	7.02	7.21	153336
2016-04-26	7.27	7.39	7.10	7.37	59752
2016-04-27	7.41	7.44	7.30	7.40	40270
2016-04-28	7.38	7.39	7.24	7.33	69774
2016-04-29	7.34	7.39	7.11	7.37	77080
2016-05-02	7.37	7.44	7.25	7.30	54219
2016-05-03	7.25	7.28	7.13	7.20	96901
2016-05-04	7.17	7.27	7.12	7.24	133446
2016-05-05	7.25	7.33	7.07	7.13	107582
2016-05-06	7.10	7.45	7.03	7.42	123779
2016-05-09	7.39	7.89	7.34	7.80	117708
2016-05-10	7.34	7.79	7.26	7.34	162535
2016-05-11	7.34	7.34	6.91	7.04	119369
2016-05-12	7.07	7.14	6.82	7.02	160897
2016-05-13	6.98	7.12	6.83	7.01	129837
2016-05-16	7.03	7.23	6.90	6.95	103359
2016-05-17	6.96	7.12	6.77	6.90	100302
2016-05-18	6.90	7.17	6.86	7.13	99149
2016-05-19	7.07	7.10	6.93	6.99	85409
2016-05-20	7.05	7.30	6.99	7.18	139921
2016-05-23	7.14	7.18	6.96	7.04	95875
2016-05-24	7.14	7.65	7.11	7.44	205752
2016-05-25	7.50	7.54	7.26	7.39	88388
2016-05-26	7.39	7.42	7.28	7.33	107714
2016-05-27	7.35	7.53	7.19	7.29	88793
2016-05-31	7.30	7.33	6.98	7.14	120569
2016-06-01	7.14	7.53	7.05	7.51	118595
2016-06-02	7.45	7.45	7.14	7.40	87617
2016-06-03	7.37	7.41	7.20	7.33	62625
2016-06-06	7.34	7.60	7.31	7.52	116471
2016-06-07	7.53	7.68	7.46	7.59	114382
2016-06-08	7.57	7.63	7.49	7.51	56242
2016-06-09	7.48	7.49	7.31	7.44	48606
2016-06-10	7.38	7.38	7.24	7.29	58011
2016-06-13	7.29	7.33	7.12	7.15	51194
2016-06-14	7.13	7.23	6.95	7.05	79937
2016-06-15	7.05	7.28	6.94	7.09	50708
2016-06-16	7.03	7.23	6.80	7.01	124687
2016-06-17	7.00	7.04	6.88	6.97	143751
2016-06-20	7.07	7.37	6.82	7.25	125244
2016-06-21	7.29	7.36	7.20	7.33	110689
2016-06-22	7.37	7.50	7.26	7.38	86461
2016-06-23	7.42	7.55	7.39	7.45	66812
2016-06-24	7.10	7.28	7.05	7.17	297685
2016-06-27	7.05	7.05	6.65	6.74	160750
2016-06-28	6.83	6.91	6.64	6.67	99411
2016-06-29	6.74	6.98	6.68	6.95	86862
2016-06-30	6.99	7.30	6.57	7.27	162001
2016-07-01	7.28	7.33	7.02	7.10	84745
2016-07-05	7.02	7.10	6.77	6.79	56276
2016-07-06	6.75	7.31	6.61	7.14	64856
2016-07-07	7.14	7.42	7.09	7.25	103707
2016-07-08	7.32	7.39	7.24	7.36	130484
2016-07-11	7.41	7.46	7.32	7.37	160449
2016-07-12	7.46	7.51	7.34	7.35	94242
2016-07-13	7.38	7.43	7.29	7.34	61238
2016-07-14	7.39	7.44	7.29	7.37	67541
2016-07-15	7.43	7.49	7.16	7.40	61999
2016-07-18	7.42	7.61	7.38	7.50	58552
2016-07-19	7.46	7.46	7.34	7.39	45981
2016-07-20	7.40	7.41	7.30	7.37	19799
2016-07-21	7.34	7.39	7.21	7.29	44814
2016-07-22	7.29	7.37	7.12	7.24	48271
2016-07-25	7.20	7.32	7.15	7.26	32257
2016-07-26	7.04	7.33	7.02	7.15	64865
2016-07-27	7.19	7.27	7.12	7.19	35835
2016-07-28	7.20	7.26	7.10	7.15	49922
2016-07-29	7.16	7.16	6.97	7.06	124666
2016-08-01	7.07	7.07	6.94	6.99	45578
2016-08-02	6.99	7.20	6.90	6.97	34869
2016-08-03	6.94	7.26	6.84	7.22	49051
2016-08-04	7.28	7.36	7.06	7.24	56176
2016-08-05	7.27	7.38	7.20	7.26	90278
2016-08-08	7.22	7.29	7.18	7.24	53474
2016-08-09	7.69	7.75	7.36	7.54	143407
2016-08-10	7.61	7.68	7.40	7.49	53115
2016-08-11	7.50	7.64	7.46	7.57	60704
2016-08-12	7.46	7.56	7.37	7.50	115333
2016-08-15	7.56	8.00	7.56	7.90	145586
2016-08-16	7.89	8.14	7.86	8.02	144215
2016-08-17	8.01	8.07	7.77	7.88	44610
2016-08-18	7.81	7.85	7.65	7.79	56735
2016-08-19	7.78	7.85	7.69	7.80	72332
2016-08-22	7.74	7.79	7.67	7.76	43764
2016-08-23	7.80	7.97	7.71	7.74	106680
2016-08-24	7.75	7.85	7.73	7.84	30887
2016-08-25	7.79	7.91	7.78	7.90	21514
2016-08-26	7.87	8.11	7.86	7.91	29012
2016-08-29	7.90	8.05	7.90	7.96	31484
2016-08-30	7.99	8.05	7.99	8.03	37218
2016-08-31	7.95	8.06	7.85	7.94	58222
2016-09-01	7.97	7.97	7.73	7.90	61969
2016-09-02	7.95	8.10	7.91	7.97	40274
2016-09-06	7.96	7.96	7.67	7.76	109434
2016-09-07	7.76	8.01	7.76	7.90	80795
2016-09-08	7.93	7.96	7.71	7.76	117509
2016-09-09	7.72	7.76	7.64	7.68	139131
2016-09-12	7.65	7.85	7.65	7.79	64535
2016-09-13	7.75	7.81	7.68	7.75	112272
2016-09-14	7.79	7.88	7.68	7.70	72153
2016-09-15	7.73	7.80	7.70	7.79	98896
2016-09-16	7.79	8.18	7.67	8.13	962914
2016-09-19	8.23	8.68	8.22	8.39	216160
2016-09-20	8.44	8.44	7.87	7.88	99534
2016-09-21	7.88	7.99	7.76	7.89	38374
2016-09-22	7.95	8.06	7.88	8.00	63606
2016-09-23	8.06	8.27	7.98	8.06	108104
2016-09-26	8.05	8.09	7.85	7.86	73382
2016-09-27	7.91	7.98	7.80	7.96	53797
2016-09-28	7.96	8.17	7.96	8.14	37086
2016-09-29	8.15	8.18	7.92	7.94	46520
2016-09-30	8.00	8.36	7.93	8.26	242936
2016-10-03	8.30	8.30	7.95	8.12	70025
2016-10-04	8.11	8.38	8.07	8.08	49857
2016-10-05	8.08	8.23	8.04	8.09	64256
2016-10-06	8.13	8.28	7.98	8.27	54128
2016-10-07	8.33	8.33	8.13	8.13	44788
2016-10-10	8.19	8.30	8.13	8.18	24096
2016-10-11	8.22	8.23	8.07	8.12	35339
2016-10-12	8.13	8.21	8.07	8.16	19881
2016-10-13	8.10	8.19	8.04	8.08	69563
2016-10-14	8.14	8.14	8.01	8.10	38951
2016-10-17	8.05	8.15	8.05	8.10	17890
2016-10-18	8.10	8.20	8.00	8.15	20624
2016-10-19	8.10	8.40	8.00	8.35	105770
2016-10-20	8.35	8.35	8.15	8.25	44605
2016-10-21	8.15	8.40	8.15	8.25	45197
2016-10-24	8.35	8.40	8.20	8.30	24714
2016-10-25	8.35	8.40	7.98	8.00	51366
2016-10-26	7.90	8.20	7.85	7.85	49865
2016-10-27	7.95	7.95	7.70	7.75	43806
2016-10-28	7.75	7.84	7.65	7.70	34221
2016-10-31	7.65	7.70	7.55	7.65	71441
2016-11-01	7.70	7.80	7.65	7.75	58864
2016-11-02	7.65	7.85	7.65	7.70	43144
2016-11-03	7.75	7.75	7.60	7.70	42318
2016-11-04	7.75	7.85	7.70	7.75	28138
2016-11-07	7.85	8.05	7.80	8.00	40596
2016-11-08	8.15	8.15	8.05	8.10	53391
2016-11-09	8.10	8.35	7.50	8.30	90726
2016-11-10	8.35	8.45	8.20	8.30	135105
2016-11-11	8.35	8.55	8.30	8.55	213368
2016-11-14	8.65	8.75	8.15	8.20	122610
2016-11-15	8.25	8.45	8.20	8.30	58149
2016-11-16	8.30	8.50	7.85	8.50	56078
2016-11-17	8.55	8.85	8.36	8.80	85380
2016-11-18	8.80	9.30	8.75	9.25	126446
2016-11-21	9.25	9.50	9.15	9.40	117415
2016-11-22	9.45	9.50	9.30	9.50	60424
2016-11-23	9.45	9.55	9.30	9.50	55527
2016-11-25	9.50	9.55	9.40	9.50	13475
2016-11-28	9.40	9.45	9.15	9.30	34167
2016-11-29	9.30	9.45	9.15	9.25	41072
2016-11-30	9.35	9.40	9.15	9.15	25305
2016-12-01	9.10	9.30	9.05	9.20	68179
2016-12-02	9.20	9.40	8.85	9.00	78990
2016-12-05	9.10	9.40	9.10	9.35	44957
2016-12-06	9.40	9.60	9.20	9.55	79503
2016-12-07	9.60	10.00	9.50	9.70	69939
2016-12-08	9.75	10.25	9.65	10.20	62323
2016-12-09	10.25	10.75	9.95	10.30	81115
2016-12-12	10.25	10.35	9.55	10.00	47940
2016-12-13	10.10	10.20	9.80	9.95	40018
2016-12-14	10.00	10.00	9.90	9.95	32525
2016-12-15	10.00	10.30	9.90	9.95	65856
2016-12-16	10.00	10.20	9.55	9.95	189123
2016-12-19	10.00	10.20	9.80	9.90	40825
2016-12-20	10.00	10.20	9.95	10.10	26412
2016-12-21	10.05	10.10	9.65	10.00	26742
2016-12-22	10.00	10.20	9.70	10.15	49884
2016-12-23	10.15	10.55	10.05	10.40	48873
2016-12-27	10.35	10.55	10.10	10.35	36201
2016-12-28	10.40	10.45	9.90	10.00	58563
2016-12-29	10.05	10.20	10.03	10.10	28263
2016-12-30	9.90	10.25	9.90	10.05	28246
2017-01-03	10.25	10.25	9.85	9.95	59579
2017-01-04	10.05	10.35	9.75	10.30	30223
2017-01-05	10.20	10.30	9.85	10.05	43316
2017-01-06	10.20	10.85	9.80	9.90	54383
2017-01-09	9.80	9.80	9.45	9.55	49403
2017-01-10	9.55	10.00	9.55	10.00	26839
2017-01-11	10.05	10.05	9.75	9.95	29200
2017-01-12	9.80	9.85	9.55	9.70	31550
2017-01-13	9.80	10.00	9.75	9.95	33632
2017-01-17	9.85	9.85	9.62	9.65	40014
2017-01-18	9.70	9.80	9.40	9.55	94597
2017-01-19	9.50	9.53	9.30	9.35	54042
2017-01-20	9.35	9.60	9.25	9.40	69357
2017-01-23	9.35	9.50	9.25	9.30	43310
2017-01-24	9.35	10.00	9.25	9.60	58677
2017-01-25	9.70	10.05	9.70	9.85	75761
2017-01-26	9.80	9.90	9.65	9.80	24406
2017-01-27	9.75	9.95	9.50	9.90	27874
2017-01-30	9.85	9.85	9.45	9.45	33380
2017-01-31	9.50	9.60	9.40	9.60	38051
2017-02-01	9.70	9.98	9.65	9.65	29582
2017-02-02	9.65	9.65	9.45	9.45	48505
2017-02-03	9.55	9.65	9.40	9.55	52646
2017-02-06	9.45	9.58	9.45	9.50	26644
2017-02-07	9.55	9.71	9.45	9.45	52400
2017-02-08	9.45	9.65	9.25	9.40	27059
2017-02-09	9.50	9.65	9.26	9.60	36359
2017-02-10	9.70	9.90	9.55	9.85	28225
2017-02-13	9.95	9.98	9.50	9.60	64220
2017-02-14	9.55	9.55	9.43	9.45	31780
2017-02-15	9.45	9.75	9.45	9.60	35780
2017-02-16	9.65	9.88	9.50	9.80	40174
2017-02-17	9.80	9.80	9.60	9.70	32287
2017-02-21	9.65	9.65	9.45	9.55	26469
2017-02-22	9.45	9.75	9.45	9.70	37939
2017-02-23	9.70	9.80	9.45	9.45	28961
2017-02-24	9.45	9.70	9.23	9.70	47103
2017-02-27	9.70	9.80	9.60	9.75	22009
2017-02-28	9.70	9.75	9.45	9.45	28943
2017-03-01	9.60	9.90	9.45	9.75	44825
2017-03-02	9.65	9.80	9.30	9.50	63509
2017-03-03	9.45	9.50	9.00	9.25	120129
2017-03-06	9.10	9.45	9.05	9.35	32520
2017-03-07	9.35	9.50	9.20	9.30	28751
2017-03-08	9.40	9.45	9.00	9.05	49733
2017-03-09	9.00	9.20	8.80	8.90	44437
2017-03-10	8.95	9.25	8.65	9.10	53760
2017-03-13	9.00	9.15	8.00	9.10	32327
2017-03-14	9.30	9.55	9.00	9.25	49988
2017-03-15	9.35	9.42	9.10	9.35	52996
2017-03-16	9.35	9.70	9.35	9.70	61253
2017-03-17	9.60	9.80	9.50	9.55	151427
2017-03-20	9.55	9.80	9.45	9.65	33488
2017-03-21	9.75	9.75	9.40	9.45	62296
2017-03-22	9.45	9.50	9.25	9.45	37820
2017-03-23	9.50	9.85	9.50	9.80	44089
2017-03-24	9.85	10.00	9.80	9.80	50011
2017-03-27	9.80	10.00	9.60	9.95	38136
2017-03-28	9.90	10.00	9.85	10.00	29322
2017-03-29	10.00	10.10	9.90	10.05	51639
2017-03-30	10.05	10.05	9.90	10.00	30533
2017-03-31	9.95	10.15	9.85	9.95	45885
2017-04-03	10.00	10.00	9.65	9.80	46667
2017-04-04	9.75	10.00	9.65	9.85	27157
2017-04-05	9.94	10.00	9.80	9.80	46462
2017-04-06	9.80	10.00	9.73	9.95	27673
2017-04-07	9.90	10.05	9.90	10.00	37782
2017-04-10	10.00	10.06	9.60	9.85	48146
2017-04-11	9.85	10.00	9.77	10.00	26439
2017-04-12	9.95	10.05	9.90	10.00	53173
2017-04-13	9.95	10.54	9.95	10.20	108931
2017-04-17	10.25	10.40	9.90	10.20	44197
2017-04-18	10.15	10.25	9.90	10.10	91037
2017-04-19	10.18	10.18	9.70	9.85	36656
2017-04-20	9.85	10.00	9.35	9.70	55944
2017-04-21	9.70	10.05	8.20	9.95	44511
2017-04-24	10.20	10.25	9.90	10.20	24657
2017-04-25	10.25	10.55	10.06	10.30	58482
2017-04-26	10.25	10.60	10.25	10.55	80827
2017-04-27	10.55	10.60	10.40	10.50	47665
2017-04-28	10.45	10.45	10.10	10.30	32084
2017-05-01	10.35	10.50	10.30	10.50	26860
2017-05-02	10.50	10.85	10.43	10.75	66617
2017-05-03	10.65	10.80	10.45	10.65	33028
2017-05-04	10.70	10.70	10.10	10.20	40675
2017-05-05	10.20	10.55	10.10	10.20	53654
2017-05-08	10.15	10.55	10.05	10.20	40945
2017-05-09	10.20	10.40	9.95	10.25	84312
2017-05-10	10.20	10.30	10.15	10.25	24838
2017-05-11	10.20	10.60	10.15	10.45	27820
2017-05-12	10.40	11.00	10.40	10.85	46303
2017-05-15	10.85	11.05	10.80	10.95	51703
2017-05-16	10.95	11.00	10.88	10.90	41058
2017-05-17	10.80	10.95	10.43	10.45	67755
2017-05-18	10.45	10.70	10.45	10.55	42018
2017-05-19	10.50	10.70	10.45	10.50	46231
2017-05-22	10.55	10.65	10.35	10.45	41643
2017-05-23	10.45	10.50	10.30	10.40	46883
2017-05-24	10.40	10.45	10.20	10.25	16261
2017-05-25	10.18	10.20	9.80	9.95	28730
2017-05-26	9.90	10.00	9.70	9.90	31006
2017-05-30	9.95	10.10	9.90	9.90	26835
2017-05-31	9.90	10.00	9.55	9.90	92909
2017-06-01	9.90	10.00	9.75	9.90	24694
2017-06-02	9.95	10.40	9.95	10.30	90671
2017-06-05	10.25	10.50	10.00	10.50	86601
2017-06-06	10.35	10.55	10.35	10.45	65280
2017-06-07	10.55	10.75	10.40	10.65	64567
2017-06-08	10.70	11.30	10.65	11.10	124678
2017-06-09	11.25	11.30	11.05	11.20	60941
2017-06-12	11.20	11.30	10.80	11.00	53673
2017-06-13	11.05	11.40	10.95	11.25	139684
2017-06-14	11.30	11.30	11.00	11.15	61057
2017-06-15	11.05	11.25	11.00	11.10	40025
2017-06-16	10.90	11.00	10.83	10.90	137010
2017-06-19	10.90	11.24	10.90	11.10	56574
2017-06-20	11.00	11.15	10.85	11.10	45696
2017-06-21	11.00	11.15	10.85	10.85	55790
2017-06-22	10.95	11.00	10.70	10.75	39019
2017-06-23	10.70	10.83	10.40	10.50	145036
2017-06-26	10.50	10.85	10.00	10.75	84089
2017-06-27	10.70	10.95	10.65	10.80	40296
2017-06-28	10.80	11.40	10.80	11.35	59258
2017-06-29	11.35	11.35	11.00	11.20	28100
2017-06-30	11.28	11.55	11.20	11.45	63971
2017-07-03	11.40	12.10	11.40	11.90	73153
2017-07-05	11.75	11.90	11.60	11.90	47633
2017-07-06	11.85	11.95	11.60	11.65	61604
2017-07-07	11.65	11.93	11.65	11.75	35024
2017-07-10	11.70	12.00	11.65	11.85	45170
2017-07-11	11.80	11.90	11.45	11.75	67633
2017-07-12	11.80	11.85	11.50	11.70	40919
2017-07-13	11.65	11.80	11.45	11.50	25232
2017-07-14	11.45	11.60	11.40	11.50	23848
2017-07-17	11.45	11.45	11.25	11.30	30699
2017-07-18	11.25	11.35	11.00	11.30	62187
2017-07-19	11.25	11.35	11.25	11.30	21103
2017-07-20	11.30	11.50	11.15	11.45	51639
2017-07-21	11.60	11.60	11.30	11.40	57712
2017-07-24	11.35	11.55	11.35	11.45	38890
2017-07-25	11.50	11.65	11.50	11.50	43466
2017-07-26	11.60	11.65	11.45	11.45	31285
2017-07-27	11.45	11.50	11.15	11.20	25074
2017-07-28	11.10	11.40	11.05	11.25	133854
2017-07-31	11.35	11.60	11.15	11.25	105762
2017-08-01	11.35	11.60	11.25	11.55	48763
2017-08-02	11.60	11.65	11.25	11.30	34038
2017-08-03	11.35	11.50	11.20	11.35	33441
2017-08-04	11.35	11.45	11.15	11.25	45867
2017-08-07	11.25	11.55	10.98	11.30	66867
2017-08-08	10.25	11.25	10.25	10.50	79465
2017-08-09	10.45	10.60	10.25	10.35	50101
2017-08-10	10.30	10.35	10.00	10.00	41777
2017-08-11	9.95	10.10	9.90	10.00	48435
2017-08-14	10.00	10.08	9.45	10.00	185298
2017-08-15	9.90	10.10	9.90	9.90	75645
2017-08-16	9.85	10.00	9.85	10.00	48970
2017-08-17	9.90	10.05	9.60	9.65	66700
2017-08-18	9.50	9.90	9.25	9.70	46577
2017-08-21	9.60	9.65	9.45	9.45	41361
2017-08-22	9.55	9.60	9.40	9.50	22251
2017-08-23	9.40	9.45	9.15	9.25	177893
2017-08-24	9.30	9.35	9.20	9.30	31193
2017-08-25	9.20	9.50	9.15	9.50	67652
2017-08-28	9.50	9.50	9.25	9.35	28206
2017-08-29	9.20	9.40	9.20	9.30	33397
2017-08-30	9.25	9.55	9.20	9.40	50914
2017-08-31	9.45	9.70	9.45	9.45	41850
2017-09-01	9.40	9.70	9.40	9.70	51725
2017-09-05	9.70	9.73	9.15	9.20	52800
2017-09-06	9.20	9.40	8.90	9.20	53852
2017-09-07	9.15	9.20	8.90	9.00	53216
2017-09-08	8.95	9.30	8.90	9.15	52339
2017-09-11	9.25	9.40	9.20	9.30	52742
2017-09-12	9.30	9.35	9.10	9.25	29832
2017-09-13	9.30	9.40	9.10	9.10	41157
2017-09-14	9.25	9.25	9.05	9.15	103903
2017-09-15	9.20	9.30	8.90	8.90	127188
2017-09-18	8.95	9.40	8.90	9.30	81665
2017-09-19	9.40	9.40	9.15	9.25	37438
2017-09-20	9.28	9.35	9.20	9.20	33672
2017-09-21	9.20	9.45	9.20	9.45	39484
2017-09-22	9.40	9.55	9.20	9.45	22270
2017-09-25	9.40	9.50	9.30	9.40	35537
2017-09-26	9.45	9.95	9.45	9.85	50367
2017-09-27	9.95	10.00	9.50	10.00	35497
2017-09-28	9.95	10.00	9.54	9.90	33144
2017-09-29	9.95	10.00	9.90	9.90	35610
2017-10-02	10.00	10.27	9.90	10.10	74409
2017-10-03	10.15	10.17	9.95	10.05	40704
2017-10-04	10.05	10.25	9.80	9.95	82547
2017-10-05	10.00	10.25	9.55	10.00	44353
2017-10-06	9.85	10.10	9.85	10.00	7878
2017-10-09	10.05	10.10	9.90	9.95	15869
2017-10-10	10.05	10.10	9.75	10.10	27489
2017-10-11	10.00	10.15	9.98	10.10	29973
2017-10-12	10.15	10.15	10.05	10.08	16679
2017-10-13	10.15	10.15	9.95	10.10	16256
2017-10-16	10.15	10.15	9.65	9.80	60456
2017-10-17	9.75	10.05	9.60	10.00	58941
2017-10-18	10.05	10.60	10.05	10.50	51709
2017-10-19	10.50	10.50	10.15	10.40	47416
2017-10-20	10.50	10.60	10.25	10.50	35069
2017-10-23	10.45	10.90	10.35	10.80	69193
2017-10-24	10.90	11.18	10.75	11.05	46600
2017-10-25	11.05	11.25	10.45	10.60	98672
2017-10-26	10.70	10.90	10.60	10.80	24476
2017-10-27	10.60	11.15	10.60	10.90	45884
2017-10-30	10.80	10.90	10.70	10.85	43976
2017-10-31	10.80	10.90	10.60	10.85	69772
2017-11-01	10.85	11.00	10.75	10.85	32257
2017-11-02	10.80	11.00	10.65	10.90	49110
2017-11-03	10.85	11.00	10.57	10.90	63544
2017-11-06	10.95	11.10	10.70	10.90	31395
2017-11-07	11.70	11.75	10.80	10.85	87655
2017-11-08	10.80	10.95	10.50	10.90	29307
2017-11-09	10.75	11.06	10.70	10.90	40142
2017-11-10	10.90	11.60	10.80	11.20	54929
2017-11-13	11.15	11.40	10.90	11.05	29146
2017-11-14	11.05	11.05	10.85	11.00	14755
2017-11-15	10.90	11.15	10.50	10.85	86277
2017-11-16	10.90	11.40	10.90	11.20	44068
2017-11-17	11.10	11.30	10.95	11.30	54035
2017-11-20	11.30	11.35	11.00	11.30	55952
2017-11-21	11.40	11.90	11.25	11.73	84359
2017-11-22	11.75	11.90	11.70	11.70	25579
2017-11-24	11.75	11.80	11.60	11.70	16689
2017-11-27	11.60	11.95	11.55	11.55	50275
2017-11-28	11.65	11.80	11.45	11.70	53087
2017-11-29	11.70	12.00	11.70	12.00	22701
2017-11-30	12.00	12.20	11.85	12.05	47604
2017-12-01	12.10	12.20	11.20	11.85	38824
2017-12-04	11.95	12.05	11.50	11.55	39169
2017-12-05	11.60	11.60	11.30	11.35	27388
2017-12-06	11.30	11.45	11.10	11.10	2171018
2017-12-07	11.15	11.60	11.00	11.30	48136
2017-12-08	11.35	11.90	11.20	11.75	51185
2017-12-11	11.55	11.75	10.80	10.95	178573
2017-12-12	11.05	11.45	11.00	11.20	53784
2017-12-13	11.25	11.90	11.15	11.85	107464
2017-12-14	11.85	12.00	11.45	11.55	55042
2017-12-15	11.55	11.85	11.25	11.70	171371
2017-12-18	11.80	11.90	11.60	11.70	33528
2017-12-19	11.70	11.70	11.15	11.25	35976
2017-12-20	11.35	11.45	11.15	11.40	38685
2017-12-21	11.40	11.50	11.15	11.45	24382
2017-12-22	11.40	11.50	11.20	11.25	18440
2017-12-26	11.30	11.40	11.10	11.25	39784
2017-12-27	11.40	11.40	11.10	11.15	9706
2017-12-28	11.15	11.25	11.05	11.15	12940
2017-12-29	11.15	11.50	11.00	11.30	58363
2018-01-02	11.35	11.95	11.26	11.90	54834
2018-01-03	11.90	11.90	11.35	11.60	49622
2018-01-04	11.70	11.75	11.15	11.25	65040
2018-01-05	11.30	11.40	11.22	11.35	64446
2018-01-08	11.35	11.48	11.20	11.40	24413
2018-01-09	11.40	11.70	11.35	11.50	25290
2018-01-10	11.45	11.50	11.30	11.45	23688
2018-01-11	11.45	11.90	11.45	11.80	46347
2018-01-12	11.80	11.80	11.55	11.70	20590
2018-01-16	11.70	11.80	11.35	11.40	41994
2018-01-17	11.50	11.80	11.43	11.75	33149
2018-01-18	11.70	11.90	11.60	11.75	51707
2018-01-19	11.80	12.05	11.60	11.95	62866
2018-01-22	11.90	11.90	11.60	11.70	30774
2018-01-23	11.65	11.80	11.50	11.75	17506
2018-01-24	11.87	11.95	11.70	11.70	22151
2018-01-25	11.80	11.80	11.35	11.60	44752
2018-01-26	11.60	11.75	11.45	11.55	13355
2018-01-29	11.45	11.50	11.35	11.35	15385
2018-01-30	11.40	11.48	11.00	11.30	32191
2018-01-31	11.40	11.55	11.10	11.20	33750
2018-02-01	11.15	11.45	11.10	11.20	20636
2018-02-02	11.15	11.20	10.70	10.90	36286
2018-02-05	10.85	10.85	10.35	10.45	60484
2018-02-06	10.25	10.70	10.20	10.55	41649
2018-02-07	10.60	10.85	10.45	10.75	39352
2018-02-08	10.70	10.75	10.50	10.65	56432
2018-02-09	10.75	10.93	10.30	10.80	32869
2018-02-12	10.80	11.20	10.70	10.90	29136
2018-02-13	10.80	11.05	10.70	10.95	23155
2018-02-14	10.90	11.03	10.75	10.95	36028
2018-02-15	11.05	11.05	10.70	10.90	27557
2018-02-16	10.85	11.25	10.85	11.00	24882
2018-02-20	11.45	11.65	11.01	11.05	46174
2018-02-21	11.10	11.50	10.90	11.00	13081
2018-02-22	11.05	11.05	10.65	10.70	19250
2018-02-23	10.80	10.95	10.65	10.85	14560
2018-02-26	10.90	10.95	10.75	10.80	17690
2018-02-27	10.85	10.95	10.50	10.55	16226
2018-02-28	10.55	10.60	10.10	10.10	44672
2018-03-01	10.05	10.30	9.50	10.10	33555
2018-03-02	10.05	10.35	9.90	10.10	27602
2018-03-05	10.10	10.40	9.85	10.30	30741
2018-03-06	10.35	10.38	10.05	10.30	26589
2018-03-07	10.35	10.80	10.30	10.70	31278
2018-03-08	10.50	10.85	10.30	10.55	42331
2018-03-09	10.70	10.70	10.40	10.60	28986
2018-03-12	10.65	10.80	10.40	10.50	20576
2018-03-13	10.35	10.75	10.30	10.50	25620
2018-03-14	10.60	10.60	9.85	9.95	59675
2018-03-15	10.00	10.10	9.80	9.85	33115
2018-03-16	9.80	10.40	9.80	10.20	152842
2018-03-19	10.20	10.45	10.10	10.40	16663
2018-03-20	10.55	10.85	10.50	10.80	26597
2018-03-21	10.75	11.00	10.70	10.90	13662
2018-03-22	10.80	10.80	10.40	10.45	17794
2018-03-23	10.65	10.95	10.55	10.60	41226
2018-03-26	10.70	10.85	10.55	10.70	29971
2018-03-27	10.70	10.70	10.25	10.30	18170
2018-03-28	10.35	10.60	10.05	10.30	25223
2018-03-29	10.35	11.00	10.35	10.90	40140
2018-04-02	10.80	10.80	9.85	10.25	27575
2018-04-03	10.35	10.45	10.20	10.35	16203
2018-04-04	10.30	10.80	10.30	10.65	20972
2018-04-05	10.75	10.95	10.60	10.95	18439
2018-04-06	10.85	11.00	10.50	10.55	16036
2018-04-09	10.65	10.85	10.45	10.65	14610
2018-04-10	10.70	11.10	10.30	11.00	20176
2018-04-11	10.95	11.05	10.60	10.70	16040
2018-04-12	10.75	10.95	10.35	10.40	16661
2018-04-13	10.40	10.50	10.20	10.50	15618
2018-04-16	10.55	10.65	10.45	10.45	22194
2018-04-17	10.55	10.75	10.35	10.45	22099
2018-04-18	10.55	10.70	10.48	10.70	12575
2018-04-19	10.70	10.70	10.35	10.50	17142
2018-04-20	10.45	10.75	10.35	10.40	18239
2018-04-23	10.45	10.60	10.30	10.50	24346
2018-04-24	10.60	10.75	10.35	10.50	22780
2018-04-25	10.50	10.70	10.35	10.55	13344
2018-04-26	10.45	10.80	10.45	10.60	12831
2018-04-27	10.68	10.68	10.30	10.30	25544
2018-04-30	10.35	10.45	10.05	10.10	41042
2018-05-01	10.10	10.40	10.10	10.35	12197
2018-05-02	10.25	10.60	10.25	10.40	12586
2018-05-03	10.30	10.40	10.25	10.35	4851
2018-05-04	10.25	10.50	10.25	10.45	8198
2018-05-07	10.45	10.65	10.45	10.55	12125
2018-05-08	10.50	11.00	10.45	10.70	45063
2018-05-09	10.80	11.10	10.60	10.90	23614
2018-05-10	10.65	11.05	10.65	11.00	17679
2018-05-11	10.95	11.05	10.80	11.05	13583
2018-05-14	11.00	11.15	10.85	10.85	17614
2018-05-15	10.85	11.00	10.80	10.85	20312
2018-05-16	10.90	11.45	10.73	11.35	49945
2018-05-17	11.40	11.55	11.20	11.55	31343
2018-05-18	11.60	11.90	11.40	11.90	47072
2018-05-21	11.90	11.91	11.70	11.90	36003
2018-05-22	11.90	11.95	11.70	11.70	20865
2018-05-23	11.70	12.10	11.70	12.00	51350
2018-05-24	11.90	12.00	11.65	11.75	35923
2018-05-25	11.80	12.00	11.65	11.70	26713
2018-05-29	11.70	11.95	11.70	11.80	14102
2018-05-30	11.85	12.10	11.70	11.85	29725
2018-05-31	11.90	12.00	11.70	11.80	31667
2018-06-01	11.90	12.00	11.85	11.95	23456
2018-06-04	12.05	12.15	11.90	11.90	28285
2018-06-05	11.95	12.15	11.85	11.95	27651
2018-06-06	12.00	12.00	11.80	11.95	30662
2018-06-07	11.90	12.00	11.88	11.95	13622
2018-06-08	11.90	12.05	11.90	11.95	45952
2018-06-11	11.95	12.35	11.95	12.10	35343
2018-06-12	12.10	12.35	12.10	12.30	20034
2018-06-13	12.35	12.35	12.05	12.15	14810
2018-06-14	12.15	12.25	12.05	12.20	11666
2018-06-15	12.25	12.35	12.25	12.25	75721
2018-06-18	12.40	12.50	12.10	12.18	27794
2018-06-19	11.25	11.61	10.50	10.65	151843
2018-06-20	10.60	10.75	10.50	10.70	63755
2018-06-21	10.35	10.55	10.20	10.40	217655
2018-06-22	8.95	9.20	8.93	9.20	5953276
2018-06-25	9.20	9.45	9.20	9.40	1070427
2018-06-26	9.50	9.55	9.30	9.45	598164
2018-06-27	9.50	9.60	9.35	9.35	937539
2018-06-28	9.40	9.50	9.35	9.50	314313
2018-06-29	9.60	9.85	9.50	9.80	1093555
2018-07-02	9.80	10.15	9.80	10.10	287271
2018-07-03	10.05	10.20	9.90	9.95	131682
2018-07-05	9.90	10.25	9.80	10.05	205490
2018-07-06	10.10	10.20	9.80	9.80	482252
2018-07-09	9.90	10.05	9.85	10.00	245102
2018-07-10	10.00	10.35	9.90	10.10	367103
2018-07-11	10.00	10.20	9.95	10.00	152779
2018-07-12	10.00	10.15	9.95	10.05	113877
2018-07-13	10.00	10.15	9.95	10.10	97301
2018-07-16	10.05	10.20	10.00	10.05	125050
2018-07-17	10.05	10.20	9.95	10.10	197528
2018-07-18	10.05	10.18	9.95	10.10	125089
2018-07-19	10.10	10.20	10.00	10.00	151151
2018-07-20	10.15	10.15	9.80	10.00	182561
2018-07-23	10.05	10.05	9.61	9.80	492932
2018-07-24	9.75	9.75	9.45	9.75	305570
2018-07-25	9.70	9.80	9.50	9.70	199711
2018-07-26	9.75	9.80	9.50	9.75	221829
2018-07-27	9.70	9.80	9.55	9.65	120809
2018-07-30	9.70	9.75	9.43	9.50	346503
2018-07-31	9.60	9.73	9.55	9.70	73739
2018-08-01	9.70	9.75	9.50	9.60	141720
2018-08-02	9.55	9.60	9.45	9.55	92459
2018-08-03	9.50	9.50	9.15	9.40	257593
2018-08-06	9.50	9.75	9.40	9.60	259567
2018-08-07	10.00	10.25	9.85	9.95	446400
2018-08-08	9.95	10.15	9.90	10.15	271819
2018-08-09	10.40	10.60	10.15	10.25	611526
2018-08-10	10.30	10.60	10.25	10.45	301427
2018-08-13	10.50	10.55	10.05	10.20	172166
2018-08-14	10.25	10.45	10.10	10.30	116655
2018-08-15	10.20	10.40	10.00	10.30	182547
2018-08-16	10.30	10.45	10.15	10.30	65810
2018-08-17	10.20	10.30	10.20	10.30	58979
2018-08-20	10.35	10.60	10.25	10.40	166179
2018-08-21	10.45	10.70	10.43	10.60	100986
2018-08-22	10.60	10.70	10.45	10.50	244103
2018-08-23	10.45	10.50	10.30	10.35	63058
2018-08-24	10.30	10.35	9.90	10.10	223064
2018-08-27	10.10	10.35	10.00	10.25	114065
2018-08-28	10.30	10.40	10.05	10.15	74134
2018-08-29	10.20	10.25	10.00	10.20	75714
2018-08-30	10.25	10.30	10.00	10.25	106306
2018-08-31	10.25	10.45	10.00	10.45	77003
2018-09-04	10.40	10.40	10.13	10.15	125585
2018-09-05	10.15	10.15	10.00	10.10	75495
2018-09-06	10.10	10.18	9.78	10.05	144502
2018-09-07	9.10	10.10	9.10	10.00	109591
2018-09-10	10.00	10.10	9.95	10.05	150535
2018-09-11	10.00	10.25	10.00	10.05	96861
2018-09-12	10.00	10.04	9.90	9.95	63334
2018-09-13	10.00	10.00	9.70	9.85	78779
2018-09-14	9.80	10.05	9.75	10.00	48861
2018-09-17	10.05	10.05	9.80	9.90	110401
2018-09-18	9.95	10.10	9.90	9.95	55922
2018-09-19	9.95	10.05	9.80	9.85	95389
2018-09-20	9.85	9.90	9.60	9.80	100836
2018-09-21	9.75	9.90	9.49	9.85	248678
2018-09-24	9.85	10.00	9.80	9.95	72912
2018-09-25	9.95	10.10	9.85	10.10	95900
2018-09-26	10.05	10.05	9.85	10.00	65739
2018-09-27	10.00	10.10	9.85	10.05	67893
2018-09-28	10.00	10.20	9.93	10.10	82175
2018-10-01	10.09	10.37	9.81	10.11	123238
2018-10-02	10.10	10.37	10.07	10.25	104440
2018-10-03	10.26	10.41	10.16	10.30	114940
2018-10-04	10.21	10.26	9.90	9.95	104389
2018-10-05	9.95	10.09	9.60	9.92	289188
2018-10-08	9.93	10.27	9.91	10.06	50615
2018-10-09	10.14	10.30	10.02	10.09	212874
2018-10-10	10.08	10.19	10.00	10.10	112715
2018-10-11	10.10	10.25	9.97	10.10	213458
2018-10-12	10.21	10.21	9.98	10.10	436150
2018-10-15	10.10	10.25	10.01	10.10	181025
2018-10-16	10.13	10.29	10.05	10.23	78139
2018-10-17	10.24	10.29	10.01	10.12	118804
2018-10-18	10.04	10.12	9.93	9.94	255006
2018-10-19	9.93	9.93	9.46	9.55	95715
2018-10-22	9.53	9.55	9.26	9.30	172209
2018-10-23	9.17	9.53	9.15	9.46	96866
2018-10-24	9.45	9.51	9.25	9.25	296589
2018-10-25	9.24	9.49	9.24	9.35	93847
2018-10-26	9.27	9.59	9.25	9.45	111219
2018-10-29	9.54	9.59	9.13	9.24	118614
2018-10-30	9.25	9.52	9.10	9.46	45024
2018-10-31	9.55	9.58	9.31	9.40	79589
2018-11-01	9.45	9.70	9.39	9.60	129434
2018-11-02	9.61	9.68	9.41	9.49	40858
2018-11-05	9.48	9.75	9.33	9.52	69354
2018-11-06	9.18	9.45	8.64	9.30	426447
2018-11-07	9.20	9.32	8.96	9.09	227854
2018-11-08	9.06	9.39	8.92	9.15	238395
2018-11-09	9.12	9.25	8.79	8.81	150036
2018-11-12	8.77	8.90	8.62	8.65	130877
2018-11-13	8.66	9.26	8.64	8.86	107147
2018-11-14	8.89	8.98	8.53	8.62	157715
2018-11-15	8.56	8.80	8.35	8.75	142731
2018-11-16	8.73	8.93	8.57	8.70	90486
2018-11-19	8.71	8.94	8.32	8.40	93587
2018-11-20	8.27	8.55	8.27	8.46	67407
2018-11-21	8.50	8.80	8.40	8.68	33241
2018-11-23	8.64	8.85	8.59	8.65	20651
2018-11-26	8.75	8.76	8.33	8.49	93458
2018-11-27	8.44	8.64	8.31	8.32	57521
2018-11-28	8.32	8.73	8.20	8.70	85033
2018-11-29	8.70	8.82	8.30	8.44	44469
2018-11-30	8.40	8.64	8.23	8.30	90017
2018-12-03	8.40	8.40	7.96	8.33	59722
2018-12-04	8.38	8.38	7.96	8.00	90232
2018-12-06	7.88	8.13	7.88	8.02	150298
2018-12-07	8.01	8.81	7.87	7.99	60037
2018-12-10	7.95	8.08	7.84	8.05	80689
2018-12-11	8.13	8.40	7.88	8.03	66929
2018-12-12	8.18	8.20	7.77	7.95	112167
2018-12-13	7.96	8.14	7.75	7.91	54070
2018-12-14	7.91	8.03	7.81	7.88	65970
2018-12-17	7.89	8.00	7.60	7.87	87989
2018-12-18	7.75	7.91	7.24	7.30	156294
2018-12-19	7.37	7.62	7.18	7.22	116744
2018-12-20	7.23	7.40	7.04	7.16	135331
2018-12-21	7.14	7.28	6.91	7.02	334477
2018-12-24	7.03	7.19	6.65	6.95	77813
2018-12-26	6.94	7.29	6.80	7.27	172850
2018-12-27	7.18	8.11	7.00	7.26	208116
2018-12-28	7.18	7.26	7.08	7.11	157170
2018-12-31	7.19	7.29	6.98	7.24	127592
2019-01-02	7.21	7.50	7.03	7.45	63911
2019-01-03	7.38	7.97	7.38	7.57	80802
2019-01-04	7.57	7.93	7.57	7.67	116288
2019-01-07	7.66	8.07	7.66	8.06	128808
2019-01-08	8.12	8.35	8.04	8.29	54287
2019-01-09	8.29	8.53	8.10	8.36	78241
2019-01-10	8.31	8.50	8.31	8.35	21580
2019-01-11	8.32	8.48	8.31	8.41	74337
2019-01-14	8.37	8.37	7.88	7.92	60311
2019-01-15	7.93	8.16	7.72	8.12	64922
2019-01-16	8.13	8.35	8.06	8.23	45710
2019-01-17	8.19	8.77	8.13	8.27	46015
2019-01-18	8.29	8.29	7.96	8.06	69355
2019-01-22	8.05	8.30	7.92	8.00	45615
2019-01-23	8.01	8.17	7.89	8.13	44549
2019-01-24	8.55	8.78	8.33	8.57	55394
2019-01-25	8.61	8.74	8.50	8.65	67846
2019-01-28	8.64	8.91	8.50	8.50	45079
2019-01-29	8.51	8.62	8.42	8.42	58324
2019-01-30	8.61	8.61	8.21	8.49	69577
2019-01-31	8.51	8.66	8.41	8.46	70042
2019-02-01	8.45	8.61	8.43	8.47	74397
2019-02-04	8.48	8.58	8.24	8.48	50362
2019-02-05	8.48	8.69	8.46	8.50	65583
2019-02-06	8.45	8.67	8.14	8.47	67438
2019-02-07	8.39	8.58	8.21	8.34	92350
2019-02-08	8.35	8.52	8.34	8.51	66572
2019-02-11	8.52	8.69	8.39	8.43	173555
2019-02-12	8.46	8.67	8.46	8.52	99856
2019-02-13	8.72	8.82	8.45	8.75	97697
2019-02-14	8.76	8.95	8.76	8.88	78275
2019-02-15	8.89	8.98	8.77	8.86	99519
2019-02-19	8.85	9.02	8.85	8.93	64722
2019-02-20	8.94	8.96	8.85	8.93	43864
2019-02-21	8.87	9.06	8.70	9.04	20000
2019-02-22	9.05	9.23	9.04	9.09	37220
2019-02-25	9.15	9.22	8.93	9.00	43809
2019-02-26	9.01	9.17	8.89	8.98	52745
2019-02-27	8.96	9.05	8.94	9.05	60502
2019-02-28	9.06	9.06	8.81	8.91	54191
2019-03-01	9.01	9.17	8.93	9.16	72335
2019-03-04	9.18	9.31	9.11	9.28	54865
2019-03-05	9.50	9.66	8.76	8.88	74716
2019-03-06	8.93	9.07	8.72	8.79	79298
2019-03-07	8.78	8.85	8.56	8.80	73120
2019-03-08	8.84	9.20	8.76	8.90	62184
2019-03-11	8.90	9.31	8.90	9.20	78439
2019-03-12	9.21	9.29	9.07	9.17	34399
2019-03-13	9.23	9.25	9.12	9.13	35156
2019-03-14	9.20	9.20	8.94	8.96	91638
2019-03-15	8.97	9.14	8.79	8.83	136804
2019-03-18	8.84	8.98	8.83	8.96	44907
2019-03-19	9.00	9.08	8.83	8.87	22157
2019-03-20	8.86	9.17	8.79	8.90	52783
2019-03-21	8.89	8.97	8.69	8.73	54163
2019-03-22	8.70	8.80	8.62	8.64	85921
2019-03-25	8.62	9.06	8.62	8.96	31311
2019-03-26	8.99	9.02	8.83	8.96	34905
2019-03-27	9.01	9.22	8.95	9.18	46277
2019-03-28	9.19	9.19	8.67	8.81	44435
2019-03-29	8.88	9.03	8.54	8.75	53955
2019-04-01	8.93	9.39	8.87	9.33	171426
2019-04-02	9.30	9.30	9.01	9.09	42957
2019-04-03	9.18	9.33	9.15	9.29	32638
2019-04-04	9.29	9.70	9.29	9.67	91166
2019-04-05	9.68	9.68	9.40	9.50	55793
2019-04-08	9.48	9.70	9.32	9.36	39515
2019-04-09	9.35	9.40	9.15	9.15	30692
2019-04-10	9.15	9.80	9.13	9.20	44480
2019-04-11	9.20	9.34	9.17	9.17	43540
2019-04-12	9.22	9.22	8.88	8.96	44339
2019-04-15	8.99	9.04	8.80	8.99	27905
2019-04-16	8.95	9.27	8.95	9.16	96702
2019-04-17	9.22	9.31	8.98	9.31	35898
2019-04-18	9.22	9.30	9.10	9.25	23698
2019-04-22	9.22	9.22	8.62	8.79	69836
2019-04-23	8.84	9.16	8.81	9.14	56020
2019-04-24	9.16	9.25	9.00	9.04	43456
2019-04-25	9.02	9.14	8.86	8.92	41224
2019-04-26	8.92	9.04	8.78	9.02	51497
2019-04-29	8.93	9.06	8.87	9.01	42549
2019-04-30	9.01	9.10	8.87	8.94	81379
2019-05-01	8.97	9.19	8.90	8.92	37397
2019-05-02	9.01	9.05	8.79	8.89	31139
2019-05-03	9.46	9.50	8.92	9.06	113892
2019-05-06	9.05	9.20	8.51	8.99	51965
2019-05-07	8.98	9.38	8.92	9.15	134792
2019-05-08	9.23	9.47	9.14	9.30	154638
2019-05-09	9.31	9.42	9.02	9.29	91302
2019-05-10	9.31	9.45	9.27	9.33	108337
2019-05-13	9.20	9.28	8.90	8.96	84705
2019-05-14	8.97	9.22	8.91	9.09	69928
2019-05-15	9.00	9.26	8.95	9.19	54880
2019-05-16	9.24	9.40	9.15	9.35	90221
2019-05-17	9.33	9.47	9.14	9.21	51668
2019-05-20	9.17	9.39	9.03	9.06	24011
2019-05-21	9.10	9.15	9.00	9.09	26647
2019-05-22	9.00	9.15	9.00	9.05	22631
2019-05-23	8.99	8.99	8.52	8.87	39484
2019-05-24	9.11	9.11	8.83	8.95	55824
2019-05-28	9.00	9.12	8.93	8.97	39831
2019-05-29	8.89	9.20	8.81	8.85	38129
2019-05-30	8.86	8.94	8.60	8.73	33639
2019-05-31	8.60	8.74	8.48	8.69	44312
2019-06-03	8.48	8.95	8.48	8.85	50430
2019-06-04	8.49	9.23	8.49	9.21	58767
2019-06-05	9.19	9.23	8.75	9.00	45894
2019-06-06	8.99	9.15	8.79	8.95	50607
2019-06-07	9.04	9.20	8.76	9.11	24143
2019-06-10	9.14	9.29	8.85	8.89	28850
2019-06-11	8.93	9.15	8.50	8.65	40123
2019-06-12	8.64	8.87	8.58	8.84	36087
2019-06-13	8.87	9.02	8.65	8.86	36100
2019-06-14	8.90	9.02	8.72	8.72	29971
2019-06-17	8.68	8.83	8.42	8.76	88390
2019-06-18	8.80	8.80	8.52	8.73	40935
2019-06-19	8.73	9.13	8.15	8.98	319298
2019-06-20	8.98	9.16	8.84	9.09	58663
2019-06-21	8.98	9.15	8.83	9.12	430005
2019-06-24	9.15	9.15	8.90	8.92	27573
2019-06-25	8.88	8.91	8.29	8.44	61378
2019-06-26	8.50	8.61	8.20	8.25	44627
2019-06-27	8.25	8.47	7.96	8.30	292470
2019-06-28	8.33	8.47	8.30	8.31	306890
2019-07-01	8.57	8.73	8.37	8.42	237567
2019-07-02	8.44	8.50	8.35	8.43	267699
2019-07-03	8.43	9.00	8.43	9.00	72213
2019-07-05	8.97	9.36	8.89	9.12	87425
2019-07-08	9.07	9.50	9.06	9.23	67772
2019-07-09	9.17	9.40	9.15	9.19	73618
2019-07-10	9.24	9.53	9.14	9.44	127665
2019-07-11	9.46	9.57	9.36	9.54	62575
2019-07-12	9.56	9.82	9.54	9.73	100509
2019-07-15	9.72	9.85	9.45	9.55	23182
2019-07-16	9.62	9.64	9.49	9.57	31650
2019-07-17	9.53	9.60	9.30	9.32	40610
2019-07-18	9.26	9.56	9.25	9.52	52182
2019-07-19	9.45	9.61	9.43	9.52	43772
2019-07-22	9.52	9.54	9.20	9.22	40582
2019-07-23	9.28	9.28	8.92	9.14	49102
2019-07-24	9.08	9.48	9.08	9.43	42860
2019-07-25	9.43	9.70	9.42	9.43	51091
2019-07-26	9.47	9.69	9.45	9.61	68846
2019-07-29	9.55	9.66	9.35	9.41	33004
2019-07-30	9.30	9.72	9.16	9.61	41619
2019-07-31	9.61	9.71	9.40	9.41	61749
2019-08-01	9.41	9.55	9.13	9.25	48307
2019-08-02	9.17	9.22	9.07	9.21	25234
2019-08-05	9.18	9.99	8.84	9.24	145210
2019-08-06	9.18	9.34	9.11	9.32	61006
2019-08-07	9.11	9.42	9.11	9.32	30887
2019-08-08	9.42	9.71	9.42	9.52	64804
2019-08-09	9.40	9.92	9.40	9.83	119800
2019-08-12	9.79	9.92	9.52	9.82	79337
2019-08-13	9.77	10.03	9.62	9.74	59841
2019-08-14	9.60	9.70	9.31	9.55	51276
2019-08-15	9.52	9.67	9.31	9.35	34204
2019-08-16	9.42	9.51	9.11	9.49	51460
2019-08-19	9.59	9.66	9.46	9.55	47620
2019-08-20	9.54	9.67	9.49	9.57	22525
2019-08-21	9.67	9.81	9.57	9.80	88827
2019-08-22	9.82	9.98	9.69	9.80	36267
2019-08-23	9.77	9.78	9.37	9.45	51738
2019-08-26	9.58	9.70	9.36	9.41	31169
2019-08-27	9.52	9.52	9.15	9.21	90666
2019-08-28	9.18	9.30	9.10	9.21	43709
2019-08-29	9.34	9.34	9.14	9.18	188587
2019-08-30	9.20	9.22	9.01	9.19	100290
2019-09-03	9.22	9.39	9.05	9.20	114623
2019-09-04	9.27	9.70	9.27	9.50	101130
2019-09-05	9.62	9.81	9.45	9.61	33813
2019-09-06	9.69	9.69	9.46	9.48	16687
2019-09-09	9.45	9.72	9.39	9.69	37440
2019-09-10	9.68	9.75	9.59	9.74	38328
2019-09-11	9.73	9.79	9.58	9.75	102087
2019-09-12	9.75	10.00	9.70	9.92	276784
2019-09-13	10.00	10.36	9.91	10.26	82284
2019-09-16	10.25	10.42	10.25	10.28	70331
2019-09-17	10.20	10.50	10.19	10.29	66100
2019-09-18	10.36	10.36	10.17	10.28	54385
2019-09-19	10.35	10.72	10.35	10.67	89245
2019-09-20	10.65	10.93	10.53	10.80	207971
2019-09-23	10.98	10.98	9.99	10.22	244135
2019-09-24	10.36	10.64	10.36	10.54	94662
2019-09-25	10.54	10.73	10.44	10.65	68596
2019-09-26	10.60	10.68	10.40	10.52	44369
2019-09-27	10.57	10.62	10.34	10.45	34986
2019-09-30	10.59	10.84	10.48	10.70	189996
2019-10-01	10.72	10.99	10.52	10.70	161512
2019-10-02	10.79	10.87	10.64	10.74	237167
2019-10-03	10.72	10.74	10.45	10.57	82390
2019-10-04	10.53	10.64	10.44	10.47	134667
2019-10-07	10.33	10.52	10.17	10.35	150829
2019-10-08	10.29	10.43	10.13	10.23	68735
2019-10-09	10.35	10.49	10.17	10.37	75459
2019-10-10	10.38	10.38	10.10	10.24	37151
2019-10-11	10.36	10.51	10.27	10.32	71521
2019-10-14	10.32	10.34	10.13	10.20	50643
2019-10-15	10.20	10.37	10.18	10.34	44686
2019-10-16	10.29	10.58	10.29	10.55	49599
2019-10-17	10.57	10.74	10.57	10.71	52156
2019-10-18	10.63	10.75	10.48	10.70	50027
2019-10-21	10.73	10.91	10.69	10.71	63633
2019-10-22	10.69	10.74	10.60	10.70	23956
2019-10-23	10.68	10.68	10.40	10.56	23666
2019-10-24	10.63	10.63	10.49	10.62	28831
2019-10-25	10.56	10.68	10.42	10.58	80085
2019-10-28	10.60	10.63	10.12	10.19	50851
2019-10-29	10.18	10.21	9.99	10.04	98751
2019-10-30	10.07	10.12	9.70	9.97	149386
2019-10-31	9.92	10.18	9.92	10.07	68921
2019-11-01	10.18	10.19	9.94	10.10	67307
2019-11-04	10.22	10.22	9.91	10.02	66532
2019-11-05	10.09	10.09	9.83	9.91	67534
2019-11-06	9.92	10.00	9.75	9.92	64127
2019-11-07	10.01	10.01	9.70	9.90	44190
2019-11-08	10.49	10.67	10.06	10.33	215814
2019-11-11	10.32	11.00	10.32	10.99	126740
2019-11-12	11.07	11.53	11.04	11.26	134252
2019-11-13	11.21	11.68	11.18	11.65	263686
2019-11-14	11.60	11.74	11.44	11.68	211906
2019-11-15	11.72	11.75	11.48	11.51	134432
2019-11-18	11.51	11.64	11.41	11.47	93934
2019-11-19	11.49	11.59	11.46	11.51	89954
2019-11-20	11.48	11.60	11.39	11.43	98360
2019-11-21	11.44	11.44	11.28	11.34	53514
2019-11-22	11.36	11.42	11.28	11.36	77260
2019-11-25	11.38	11.60	11.34	11.46	93215
2019-11-26	11.46	11.64	11.39	11.59	107040
2019-11-27	11.60	11.66	11.49	11.49	73914
2019-11-29	11.75	11.75	11.41	11.41	37109
2019-12-02	11.52	11.55	11.38	11.44	66719
2019-12-03	11.40	11.52	11.29	11.40	178882
2019-12-04	11.41	11.49	11.29	11.46	203179
2019-12-05	11.49	11.58	11.30	11.56	166472
2019-12-06	11.60	11.70	11.45	11.57	142129
2019-12-09	10.99	11.57	10.93	11.48	195709
2019-12-10	11.49	11.49	11.21	11.30	134521
2019-12-11	11.32	11.53	11.21	11.47	137376
2019-12-12	11.40	11.51	11.38	11.38	106958
2019-12-13	11.33	11.38	11.13	11.28	97529
2019-12-16	11.27	11.44	11.17	11.21	93040
2019-12-17	11.18	11.21	11.10	11.15	110679
2019-12-18	11.10	11.20	11.01	11.18	97058
2019-12-19	11.17	11.17	10.90	11.10	89919
2019-12-20	11.03	11.25	10.97	11.13	243409
2019-12-23	11.15	11.36	10.98	11.30	157700
2019-12-24	11.31	11.45	11.21	11.38	47522
2019-12-26	11.38	11.48	11.32	11.40	59484
2019-12-27	11.39	11.48	11.26	11.40	44256
2019-12-30	11.42	11.55	11.32	11.50	87052
2019-12-31	11.49	11.59	11.43	11.48	153579
2020-01-02	11.49	11.61	11.28	11.40	107350
2020-01-03	11.38	11.46	11.27	11.44	57486
2020-01-06	11.40	11.57	11.31	11.55	115399
2020-01-07	11.51	11.64	11.48	11.58	88863
2020-01-08	11.61	11.99	11.58	11.71	112718
2020-01-09	11.73	11.77	11.46	11.53	77237
2020-01-10	11.53	11.54	11.31	11.50	141195
2020-01-13	11.49	11.60	11.47	11.50	63967
2020-01-14	11.48	11.59	11.42	11.43	87723
2020-01-15	11.43	11.72	11.43	11.71	104252
2020-01-16	11.73	12.00	11.73	11.94	90217
2020-01-17	11.96	11.98	11.83	11.90	100751
2020-01-21	11.89	12.15	11.87	12.11	132762
2020-01-22	12.13	12.22	12.02	12.15	138532
2020-01-23	12.15	12.31	12.10	12.26	134681
2020-01-24	12.31	12.44	12.27	12.33	168432
2020-01-27	12.31	12.49	12.25	12.36	142638
2020-01-28	12.37	12.58	12.30	12.33	89784
2020-01-29	12.33	12.33	12.08	12.12	97608
2020-01-30	12.15	12.17	11.90	11.93	72438
2020-01-31	11.94	11.95	11.53	11.59	114765
2020-02-03	11.66	11.83	11.60	11.80	116286
2020-02-04	11.88	11.90	11.64	11.73	95095
2020-02-05	11.77	12.00	11.57	11.93	101056
2020-02-06	11.96	12.08	11.89	11.90	46128
2020-02-07	11.89	11.97	11.78	11.86	49203
2020-02-10	11.90	12.00	11.83	11.98	45324
2020-02-11	12.00	12.03	11.92	11.94	74293
2020-02-12	11.98	12.00	11.85	11.96	66484
2020-02-13	11.95	12.06	11.95	12.02	61395
2020-02-14	12.02	12.11	11.96	12.04	50215
2020-02-18	12.00	12.16	11.88	12.11	102873
2020-02-19	12.11	12.62	12.11	12.56	180765
2020-02-20	12.51	12.94	12.51	12.93	122167
2020-02-21	12.98	13.08	12.70	12.79	129826
2020-02-24	12.46	12.65	12.27	12.29	101650
2020-02-25	12.39	12.39	11.63	11.70	102776
2020-02-26	11.77	11.77	11.31	11.33	74388
2020-02-27	11.16	11.49	11.02	11.11	102959
2020-02-28	10.82	11.05	10.63	10.94	169411
2020-03-02	10.96	11.51	10.88	11.48	170877
2020-03-03	11.54	11.61	11.15	11.33	104353
2020-03-04	11.65	11.65	10.41	11.22	238768
2020-03-05	11.02	11.30	10.70	10.85	120301
2020-03-06	10.53	10.61	9.96	10.38	190713
2020-03-09	9.67	9.99	9.52	9.69	165643
2020-03-10	9.89	9.99	9.08	9.46	134463
2020-03-11	9.21	9.34	8.50	8.54	106205
2020-03-12	8.02	8.42	7.80	7.82	128914
2020-03-13	8.46	8.52	7.66	8.02	200711
2020-03-16	7.50	7.73	6.21	6.29	129622
2020-03-17	6.33	6.75	5.83	6.27	287816
2020-03-18	6.59	6.59	5.75	6.14	178385
2020-03-19	6.01	7.04	6.00	6.46	233241
2020-03-20	6.53	6.76	6.11	6.20	351011
2020-03-23	6.09	6.26	5.66	5.91	390409
2020-03-24	6.10	6.59	6.10	6.58	166415
2020-03-25	6.69	7.58	6.54	7.39	142513
2020-03-26	7.45	8.45	7.38	8.40	148689
2020-03-27	8.08	8.18	7.31	7.47	160392
2020-03-30	7.45	7.62	7.05	7.24	96835
2020-03-31	7.19	8.10	7.05	8.05	265880
2020-04-01	7.64	7.84	7.23	7.39	301549
2020-04-02	7.33	7.54	6.85	6.91	119756
2020-04-03	6.88	6.93	6.13	6.22	155264
2020-04-06	6.59	7.04	6.59	6.97	144905
2020-04-07	7.26	7.61	7.00	7.19	118911
2020-04-08	7.44	8.11	6.93	7.90	123651
2020-04-09	8.19	8.74	7.98	8.30	130675
2020-04-13	8.20	8.23	7.55	7.85	102338
2020-04-14	8.09	8.37	7.97	8.03	163341
2020-04-15	7.68	7.93	7.55	7.70	127533
2020-04-16	7.68	7.76	7.01	7.16	154830
2020-04-17	7.45	7.88	7.21	7.82	144243
2020-04-20	7.63	7.65	7.20	7.28	181384
2020-04-21	7.20	7.34	7.02	7.19	98575
2020-04-22	7.31	7.31	6.89	6.95	191727
2020-04-23	6.94	7.22	6.78	7.01	178851
2020-04-24	7.02	7.30	6.94	7.16	79745
2020-04-27	7.23	7.56	7.23	7.55	113665
2020-04-28	7.69	8.35	7.65	8.24	185423
2020-04-29	8.58	8.93	8.48	8.78	192139
2020-04-30	8.53	9.02	8.35	8.91	158737
2020-05-01	8.63	8.67	8.05	8.52	145205
2020-05-04	8.33	8.84	8.12	8.78	212571
2020-05-05	9.03	9.21	8.93	9.07	247387
2020-05-06	9.06	9.16	8.34	8.42	115114
2020-05-07	8.57	8.74	8.41	8.66	119791
2020-05-08	8.91	9.11	8.76	9.00	170236
2020-05-11	8.75	9.04	8.43	8.90	136277
2020-05-12	9.10	9.61	8.84	9.19	204967
2020-05-13	9.28	9.50	8.91	9.46	187076
2020-05-14	9.22	9.22	8.64	9.00	145575
2020-05-15	9.15	9.40	9.03	9.34	109239
2020-05-18	9.88	10.48	9.87	9.99	203181
2020-05-19	9.88	10.29	9.67	10.00	215199
2020-05-20	10.29	10.69	10.27	10.63	173777
2020-05-21	10.61	10.90	10.32	10.61	155087
2020-05-22	10.69	10.99	10.41	10.93	149099
2020-05-26	10.80	11.44	10.54	10.66	243053
2020-05-27	11.00	11.38	10.89	11.30	247968
2020-05-28	11.20	11.26	10.57	10.66	175027
2020-05-29	10.49	10.83	10.21	10.70	155040
2020-06-01	10.78	11.05	10.51	10.75	187811
2020-06-02	10.84	11.07	10.81	10.90	111790
2020-06-03	11.16	11.40	11.02	11.31	202962
2020-06-04	10.69	11.33	10.69	11.00	240988
2020-06-05	11.29	11.77	11.16	11.55	222798
2020-06-08	11.79	11.99	11.56	11.58	139773
2020-06-09	11.37	11.75	11.16	11.60	167984
2020-06-10	11.58	11.62	11.21	11.37	183021
2020-06-11	11.65	11.65	10.85	10.96	285074
2020-06-12	11.29	11.48	10.67	11.11	192877
2020-06-15	10.71	11.56	10.71	11.48	207141
2020-06-16	11.93	11.93	11.34	11.74	195750
2020-06-17	11.70	11.90	11.51	11.57	189008
2020-06-18	11.50	11.83	11.33	11.45	127502
2020-06-19	11.60	11.74	11.17	11.37	210376
2020-06-22	11.22	11.60	11.10	11.60	159251
2020-06-23	11.95	12.42	11.69	12.33	218473
2020-06-24	12.14	12.14	11.36	11.88	191885
2020-06-25	11.76	11.76	11.02	11.33	176252
2020-06-26	11.18	11.20	10.68	11.07	366947
2020-06-29	11.27	11.39	11.06	11.14	340648
2020-06-30	11.11	11.96	11.07	11.85	271607
2020-07-01	11.87	11.90	11.38	11.57	131649
2020-07-02	11.80	11.90	11.43	11.54	127471
2020-07-06	11.80	11.92	11.53	11.80	156720
2020-07-07	11.71	12.96	11.71	12.65	1269612
2020-07-08	13.01	13.23	12.75	12.91	511945
2020-07-09	12.96	13.02	12.77	12.81	314795
2020-07-10	12.88	12.97	12.62	12.70	167849
2020-07-13	12.79	12.85	12.26	12.28	307667
2020-07-14	12.42	12.53	12.21	12.51	270335
2020-07-15	12.85	13.00	12.76	12.95	227503
2020-07-16	12.98	13.25	12.89	13.00	309683
2020-07-17	13.00	13.20	12.74	13.07	245669
2020-07-20	13.42	13.91	13.13	13.77	327348
2020-07-21	14.21	14.21	13.40	13.58	281132
2020-07-22	13.55	14.15	13.52	14.10	250672
2020-07-23	14.21	14.75	14.07	14.17	340727
2020-07-24	14.12	14.12	13.75	13.80	173749
2020-07-27	13.85	14.29	13.63	14.28	174115
2020-07-28	14.24	14.30	13.70	13.73	216416
2020-07-29	13.81	14.16	13.72	14.15	190293
2020-07-30	14.04	14.34	13.98	14.26	250652
2020-07-31	14.20	14.27	13.54	13.80	196969
2020-08-03	13.81	14.29	13.64	14.17	199242
2020-08-04	14.11	14.99	14.09	14.39	453420
2020-08-05	16.13	16.13	13.90	15.06	505308
2020-08-06	15.33	15.55	14.67	14.74	277647
2020-08-07	14.83	15.00	14.40	14.62	231380
2020-08-10	14.66	15.28	14.55	14.79	266589
2020-08-11	14.98	14.98	14.24	14.69	372068
2020-08-12	14.93	15.02	14.69	14.99	146458
2020-08-13	14.97	15.14	14.82	14.99	141224
2020-08-14	15.01	15.10	14.84	14.86	155736
2020-08-17	15.00	15.57	14.91	15.46	420926
2020-08-18	15.57	15.79	15.41	15.53	367170
2020-08-19	15.59	15.80	15.47	15.56	271367
2020-08-20	15.46	15.60	15.14	15.19	152668
2020-08-21	15.15	15.34	15.01	15.30	220791
2020-08-24	15.52	15.70	15.07	15.20	216381
2020-08-25	15.23	15.30	14.86	14.95	179234
2020-08-26	15.00	15.33	14.83	15.00	291346
2020-08-27	15.13	15.29	14.91	14.96	256971
2020-08-28	15.27	15.67	15.00	15.08	268085
2020-08-31	15.44	15.44	14.14	14.24	342609
2020-09-01	14.21	15.16	14.01	15.03	651494
2020-09-02	15.21	15.44	14.78	15.40	241285
2020-09-03	15.27	15.27	14.82	14.91	319508
2020-09-04	15.00	15.14	13.83	14.12	304978
2020-09-08	14.37	15.12	14.15	14.79	519195
2020-09-09	14.94	15.65	14.81	15.60	389965
2020-09-10	15.61	16.08	15.53	15.57	352826
2020-09-11	15.79	16.47	15.59	16.28	426518
2020-09-14	16.60	18.00	16.60	17.60	1090421
2020-09-15	17.80	18.18	17.60	17.75	637719
2020-09-16	17.99	18.80	17.94	18.48	719857
2020-09-17	18.11	18.66	17.55	18.20	585160
2020-09-18	18.38	18.57	17.61	18.07	2563510
2020-09-21	17.61	17.85	15.81	15.99	653317
2020-09-22	16.20	17.04	16.01	16.96	529044
2020-09-23	17.14	17.21	15.92	15.98	462771
2020-09-24	16.00	16.10	15.39	15.63	314326
2020-09-25	15.44	15.78	15.37	15.53	272632
2020-09-28	15.85	16.39	15.78	16.27	251067
2020-09-29	16.23	16.28	15.93	16.06	333326
2020-09-30	16.09	16.47	15.91	16.10	409728
2020-10-01	16.26	16.41	15.85	16.40	243619
2020-10-02	15.97	16.82	15.95	16.72	325455
2020-10-05	16.99	17.28	16.37	17.04	318824
2020-10-06	17.38	17.83	17.18	17.21	446705
2020-10-07	17.53	17.69	16.91	17.10	218807
2020-10-08	17.98	18.85	17.79	18.47	447588
2020-10-09	19.00	19.81	18.80	18.94	330351
2020-10-12	19.10	19.22	18.44	18.65	340663
2020-10-13	18.48	18.71	17.75	18.53	246644
2020-10-14	18.50	18.56	18.13	18.33	236537
2020-10-15	18.08	18.84	18.00	18.73	240738
2020-10-16	18.84	19.30	18.61	18.77	218268
2020-10-19	19.23	19.69	18.83	19.01	301521
2020-10-20	19.38	19.50	19.03	19.34	239270
2020-10-21	19.58	19.58	17.64	17.77	542043
2020-10-22	17.79	17.90	17.07	17.38	360494
2020-10-23	17.38	18.22	17.10	18.17	238599
2020-10-26	18.04	18.21	17.38	17.73	292181
2020-10-27	17.74	17.74	17.06	17.36	248053
2020-10-28	16.95	17.62	16.70	17.37	283231
2020-10-29	17.46	17.82	17.02	17.54	418505
2020-10-30	17.21	18.35	17.21	17.89	560768
2020-11-02	18.34	18.96	17.60	17.70	485306
2020-11-03	18.49	19.95	18.09	19.75	661681
2020-11-04	20.02	21.29	20.02	21.23	539709
2020-11-05	21.65	22.25	21.54	22.03	454142
2020-11-06	22.09	22.14	20.01	20.96	515193
2020-11-09	22.58	22.58	19.43	19.82	536455
2020-11-10	19.92	22.48	19.78	21.98	604426
2020-11-11	22.00	22.20	20.91	21.82	377908
2020-11-12	21.52	21.99	20.78	21.26	307247
2020-11-13	21.38	22.00	21.38	21.85	317864
2020-11-16	22.42	22.95	21.86	22.73	446699
2020-11-17	23.13	23.67	22.36	22.76	399522
2020-11-18	23.04	24.34	23.01	23.39	660622
2020-11-19	23.39	24.05	22.71	23.01	505213
2020-11-20	23.00	23.37	22.61	23.13	456773
2020-11-23	23.53	24.82	23.52	24.56	532518
2020-11-24	25.00	25.05	23.41	23.48	447165
2020-11-25	22.82	23.06	22.02	22.92	521894
2020-11-27	22.58	22.75	22.10	22.53	327006
2020-11-30	22.51	22.64	21.02	21.77	913976
2020-12-01	22.43	22.60	21.02	21.36	595002
2020-12-02	21.30	21.79	20.85	21.47	495208
2020-12-03	21.95	22.71	21.52	22.50	416353
2020-12-04	22.51	22.76	22.06	22.54	343418
2020-12-07	22.48	22.86	21.85	22.76	446394
2020-12-08	22.66	22.68	21.71	21.86	423122
2020-12-09	21.87	22.64	21.81	22.01	379339
2020-12-10	22.11	22.18	21.20	22.05	337377
2020-12-11	21.90	22.39	21.79	22.07	156446
2020-12-14	22.35	22.94	22.34	22.44	334453
2020-12-15	22.52	23.23	22.43	23.08	284869
2020-12-16	23.30	23.54	22.58	22.96	265985
2020-12-17	23.31	24.16	23.30	24.04	349780
2020-12-18	24.12	24.35	23.52	23.57	451290
2020-12-21	23.52	23.68	22.71	23.51	288780
2020-12-22	23.48	23.98	23.23	23.88	247210
2020-12-23	23.90	24.07	22.91	23.20	282689
2020-12-24	23.16	24.28	22.85	24.27	190420
2020-12-28	24.66	24.95	23.58	23.69	355382
2020-12-29	23.81	24.00	22.68	23.13	311150
2020-12-30	23.13	23.87	23.13	23.44	378420
2020-12-31	23.32	23.49	22.73	22.96	242297
2021-01-04	22.96	23.36	21.27	21.86	503416
2021-01-05	21.87	22.43	21.48	22.20	469962
2021-01-06	22.73	22.94	21.77	22.70	405190
2021-01-07	22.73	24.00	22.72	23.94	337216
2021-01-08	24.12	24.18	22.10	22.33	502499
2021-01-11	22.00	22.38	21.52	22.02	579118
2021-01-12	22.19	22.39	21.62	21.78	371526
2021-01-13	21.97	22.46	21.33	21.37	442667
2021-01-14	21.30	21.76	20.51	21.60	590960
2021-01-15	21.37	22.11	21.20	21.49	345119
2021-01-19	21.49	22.08	21.35	21.94	464609
2021-01-20	22.10	23.62	22.10	23.38	654666
2021-01-21	23.55	23.98	23.01	23.29	300836
2021-01-22	23.13	23.29	22.20	22.72	652395
2021-01-25	21.39	21.50	20.40	20.97	4536359
2021-01-26	21.25	21.56	20.50	20.60	1309329
2021-01-27	20.10	20.20	18.95	19.35	2393527
2021-01-28	20.10	20.35	19.03	20.00	1280917
2021-01-29	20.00	20.31	19.26	19.90	802211
2021-02-01	20.28	20.41	19.65	20.20	498739
2021-02-02	20.50	21.12	19.81	20.95	808648
2021-02-03	21.00	21.20	20.37	20.63	580790
2021-02-04	20.82	21.00	20.39	20.91	660768
2021-02-05	21.15	21.61	20.72	21.36	1020068
2021-02-08	21.40	21.73	21.13	21.49	1045523
2021-02-09	21.50	21.78	21.15	21.49	519593
2021-02-10	21.41	21.71	20.62	21.20	877291
2021-02-11	21.06	21.83	21.06	21.39	511822
2021-02-12	21.26	21.50	20.94	21.03	571452
2021-02-16	21.18	21.26	20.20	20.64	578469
2021-02-17	20.45	20.87	20.07	20.57	471702
2021-02-18	20.49	20.86	20.25	20.30	409581
2021-02-19	20.30	20.49	19.54	19.91	908414
2021-02-22	20.00	20.30	19.39	20.00	636851
2021-02-23	19.80	20.22	19.37	20.13	703071
2021-02-24	20.11	20.35	19.50	20.28	369386
2021-02-25	20.05	20.26	19.37	19.57	732597
2021-02-26	19.64	19.97	19.03	19.73	578512
2021-03-01	20.07	20.80	19.82	20.36	665027
2021-03-02	20.30	20.63	19.90	20.41	1274907
2021-03-03	20.44	20.49	19.62	19.77	370821
2021-03-04	19.65	20.49	19.05	19.58	983653
2021-03-05	19.77	20.17	18.27	20.11	707552
2021-03-08	20.17	20.69	19.90	20.19	374504
2021-03-09	19.92	20.55	19.61	20.18	872211
2021-03-10	20.25	21.95	20.10	21.82	942831
2021-03-11	22.08	22.55	21.54	21.66	578085
2021-03-12	21.55	22.13	21.01	21.72	534176
2021-03-15	21.98	22.61	21.67	22.47	493495
2021-03-16	22.68	23.59	22.28	22.46	554514
2021-03-17	22.71	23.51	22.07	23.32	1605910
2021-03-18	23.34	23.51	22.32	22.49	1257970
2021-03-19	22.79	23.11	22.38	22.88	2364570
2021-03-22	22.85	23.22	21.95	22.04	769064
2021-03-23	21.91	22.01	21.13	21.29	1498095
2021-03-24	21.35	22.08	21.01	21.01	1550958
2021-03-25	20.71	21.40	20.06	21.26	1632931
2021-03-26	21.59	22.63	21.15	22.61	3795987
2021-03-29	22.61	23.03	21.58	21.87	1832430
2021-03-30	21.83	22.81	21.58	22.64	1813623
2021-03-31	22.69	23.39	22.42	22.68	1345034
2021-04-01	23.00	24.25	22.81	24.12	1856509
2021-04-05	24.65	24.87	23.88	24.70	717935
2021-04-06	24.87	27.40	24.87	26.73	3609690
2021-04-07	26.99	27.03	25.10	25.25	940848
2021-04-08	25.54	25.75	24.00	24.55	1032291
2021-04-09	24.45	25.63	24.45	25.53	734927
2021-04-12	25.80	26.14	25.37	25.95	583504
2021-04-13	25.86	25.92	24.80	25.48	471781
2021-04-14	25.50	25.79	25.09	25.42	344695
2021-04-15	25.68	26.03	25.04	25.28	343392
2021-04-16	25.63	26.86	25.35	26.81	1994958
2021-04-19	26.81	27.20	26.13	26.60	1957246
2021-04-20	26.66	26.86	23.76	23.86	2344337
2021-04-21	23.62	24.60	23.51	24.30	5167459
2021-04-22	24.29	24.67	23.88	24.47	491002
2021-04-23	24.63	25.18	24.29	24.98	338056
2021-04-26	25.21	25.84	25.07	25.75	1381649
2021-04-27	25.94	26.60	25.83	26.09	416797
2021-04-28	26.15	26.17	25.32	25.74	1508606
2021-04-29	26.19	26.87	25.81	26.58	451507
2021-04-30	26.23	26.45	25.50	25.81	913951
2021-05-03	26.25	28.03	26.17	27.61	894454
2021-05-04	27.62	27.81	26.77	27.51	702860
2021-05-05	26.80	27.06	23.75	24.50	2213968
2021-05-06	24.81	25.26	24.34	25.14	849922
2021-05-07	25.19	26.10	24.71	25.85	565732
2021-05-10	26.24	26.28	24.82	24.86	539921
2021-05-11	24.00	24.29	22.81	22.99	898762
2021-05-12	22.75	23.00	20.82	21.02	1031796
2021-05-13	21.00	22.24	20.98	22.04	836337
2021-05-14	23.00	23.41	22.80	22.93	669484
2021-05-17	22.68	23.27	22.02	23.01	515622
2021-05-18	22.98	23.13	22.42	22.44	513741
2021-05-19	21.75	22.27	21.17	22.07	608223
2021-05-20	22.04	22.61	21.68	22.55	309593
2021-05-21	22.94	23.10	22.36	22.38	280711
2021-05-24	22.43	22.63	22.24	22.46	218321
2021-05-25	22.54	23.05	22.42	22.48	303166
2021-05-26	22.67	23.23	22.50	23.19	332181
2021-05-27	23.23	23.33	22.80	23.10	351107
2021-05-28	23.46	23.57	23.08	23.34	381319
2021-06-01	23.88	24.05	23.35	23.83	502300
2021-06-02	24.00	24.10	23.09	23.21	1006907
2021-06-03	22.97	23.00	22.30	22.92	386485
2021-06-04	23.00	24.19	23.00	24.13	595756
2021-06-07	24.30	24.50	23.91	24.30	401672
2021-06-08	24.51	24.92	24.30	24.57	562451
2021-06-09	24.50	25.00	23.60	23.68	426218
2021-06-10	23.69	23.75	22.56	22.60	460761
2021-06-11	22.82	23.16	22.75	23.03	260619
2021-06-14	23.09	23.33	22.45	22.64	428554
2021-06-15	22.71	22.98	22.42	22.83	314053
2021-06-16	22.73	23.01	22.11	22.18	354218
2021-06-17	22.03	22.54	21.50	22.20	431311
2021-06-18	21.69	22.80	21.59	22.30	1056454
2021-06-21	22.43	22.86	22.33	22.66	315802
2021-06-22	22.74	22.74	22.08	22.30	275929
2021-06-23	22.32	22.52	21.63	22.04	346228
2021-06-24	22.11	22.40	21.66	22.38	325677
2021-06-25	22.52	22.67	22.12	22.13	813888
2021-06-28	22.27	22.55	22.00	22.31	245245
2021-06-29	22.37	23.20	22.37	22.62	288166
2021-06-30	22.59	22.91	22.37	22.74	177078
2021-07-01	22.80	23.39	22.67	23.29	301349
2021-07-02	23.35	23.39	22.82	22.86	253738
2021-07-06	22.77	22.82	22.04	22.45	299049
2021-07-07	22.63	23.17	22.22	22.85	270129
2021-07-08	22.10	22.60	21.36	21.93	354500
2021-07-09	22.20	22.57	21.94	22.47	250225
2021-07-12	22.37	22.37	21.92	22.17	240625
2021-07-13	22.00	22.11	20.85	20.97	437822
2021-07-14	21.09	21.55	20.87	21.49	382922
2021-07-15	21.28	21.54	20.89	21.36	378475
2021-07-16	21.49	22.06	21.36	21.58	422296
2021-07-19	20.98	22.03	20.94	21.47	462742
2021-07-20	21.44	22.25	21.25	22.03	402910
2021-07-21	22.08	22.63	21.90	22.56	275651
2021-07-22	22.37	22.59	21.91	22.24	195642
2021-07-23	22.33	23.56	22.07	23.16	455491
2021-07-26	23.16	23.53	22.58	23.44	776572
2021-07-27	23.20	23.75	22.93	23.55	324448
2021-07-28	23.61	24.09	23.13	23.39	356748
2021-07-29	23.59	25.47	23.59	25.03	532261
2021-07-30	24.81	25.37	24.60	25.07	332509
2021-08-02	25.29	25.70	25.11	25.41	276033
2021-08-03	25.65	25.91	25.10	25.83	651892
2021-08-04	26.28	26.55	23.28	24.41	942202
2021-08-05	24.74	25.56	24.64	25.52	540177
2021-08-06	25.61	25.96	24.85	25.18	343052
2021-08-09	25.06	25.42	24.58	24.91	220592
2021-08-10	25.05	25.77	24.88	25.47	215799
2021-08-11	25.78	26.98	25.60	26.92	536888
2021-08-12	27.00	27.35	26.02	26.17	323411
2021-08-13	26.41	26.43	25.46	25.84	192850
2021-08-16	25.72	26.29	25.31	25.84	184193
2021-08-17	25.50	25.51	24.52	24.59	467976
2021-08-18	23.80	25.18	23.80	24.40	246484
2021-08-19	23.88	24.76	23.63	24.37	226432
2021-08-20	24.33	25.46	24.33	25.13	324425
2021-08-23	25.21	25.24	24.09	24.81	270245
2021-08-24	24.86	25.42	24.82	25.02	293082
2021-08-25	25.11	25.47	24.96	25.28	196585
2021-08-26	25.33	25.33	24.45	24.73	268522
2021-08-27	24.71	25.69	24.71	25.44	230462
2021-08-30	25.41	25.52	24.80	25.38	160353
2021-08-31	25.37	25.80	24.92	24.99	185664
2021-09-01	25.11	25.75	24.93	25.65	211666
2021-09-02	25.87	25.87	25.09	25.16	196371
2021-09-03	25.03	25.05	24.43	24.67	197595
2021-09-07	24.62	25.00	24.23	24.38	540513
2021-09-08	24.03	24.03	23.44	23.59	308534
2021-09-09	23.73	23.97	23.38	23.38	232596
2021-09-10	23.60	23.65	23.04	23.09	251395
2021-09-13	23.49	23.49	22.04	22.62	511565
2021-09-14	23.00	23.00	22.04	22.21	326829
2021-09-15	22.21	22.50	21.84	22.42	364136
2021-09-16	22.34	23.07	22.23	22.84	312975
2021-09-17	22.73	23.16	22.35	23.10	1006270
2021-09-20	22.37	22.63	22.01	22.38	463206
2021-09-21	22.50	22.60	21.95	22.24	219232
2021-09-22	22.51	22.87	21.85	21.92	678338
2021-09-23	21.77	22.34	21.53	21.58	521722
2021-09-24	21.46	21.74	21.02	21.37	281866
2021-09-27	21.17	22.08	20.88	21.76	412261
2021-09-28	21.53	21.74	20.97	21.19	281813
2021-09-29	21.34	21.71	21.14	21.19	265057
2021-09-30	21.35	21.39	20.51	20.52	243812
2021-10-01	20.63	21.07	20.54	20.85	308806
2021-10-04	20.78	20.80	20.33	20.61	231691
2021-10-05	20.49	20.77	20.12	20.34	621896
2021-10-06	20.21	20.49	19.82	20.37	308767
2021-10-07	20.63	21.27	20.63	20.94	296502
2021-10-08	21.00	21.51	20.74	21.45	623048
2021-10-11	21.47	21.87	21.41	21.69	359619
2021-10-12	21.57	21.73	21.39	21.41	406621
2021-10-13	21.43	21.86	21.29	21.81	797572
2021-10-14	21.20	22.17	21.15	21.97	600195
2021-10-15	22.44	22.44	21.33	21.34	414128
2021-10-18	21.20	21.79	21.15	21.79	295701
2021-10-19	21.98	22.11	21.48	21.62	209694
2021-10-20	21.66	24.47	21.66	23.58	4459206
2021-10-21	23.54	25.00	23.20	24.82	1311457
2021-10-22	24.90	26.32	24.87	25.39	988436
2021-10-25	25.55	25.99	25.17	25.70	652447
2021-10-26	25.85	25.94	24.83	25.07	675612
2021-10-27	25.10	25.80	24.85	24.89	426885
2021-10-28	25.03	25.86	24.99	25.84	346776
2021-10-29	25.87	26.58	25.61	26.05	347496
2021-11-01	26.36	26.77	25.93	26.61	436036
2021-11-02	26.82	26.82	25.83	26.08	604052
2021-11-03	25.17	25.59	24.35	24.88	1005314
2021-11-04	25.34	26.46	25.05	25.46	648591
2021-11-05	25.88	26.18	25.49	25.92	409516
2021-11-08	25.50	26.11	25.08	25.31	504110
2021-11-09	25.37	25.97	25.27	25.95	373764
2021-11-10	25.78	25.98	25.05	25.24	291135
2021-11-11	25.48	26.17	25.24	26.10	301310
2021-11-12	26.30	26.84	26.04	26.74	197815
2021-11-15	27.00	27.09	26.35	26.66	329313
2021-11-16	26.70	27.13	26.39	26.97	213505
2021-11-17	26.81	26.98	26.46	26.85	235671
2021-11-18	27.20	27.49	26.35	26.99	267703
2021-11-19	26.75	27.91	26.75	27.22	367550
2021-11-22	27.18	27.30	26.27	26.69	334839
2021-11-23	26.90	27.00	26.35	26.93	325353
2021-11-24	26.67	26.83	26.25	26.28	155917
2021-11-26	25.72	26.26	25.20	25.98	305209
2021-11-29	26.34	26.34	24.82	26.01	561042
2021-11-30	25.80	26.40	24.84	24.95	538073
2021-12-01	25.49	26.20	25.09	25.15	332666
2021-12-02	25.16	27.41	25.16	27.24	780851
2021-12-03	27.48	27.65	26.60	27.47	728770
2021-12-06	28.19	30.67	27.70	30.54	1175655
2021-12-07	31.26	31.68	30.46	31.24	816756
2021-12-08	31.33	31.94	30.80	31.74	381280
2021-12-09	31.75	31.91	30.65	30.87	416628
2021-12-10	31.05	32.22	30.57	31.89	669475
2021-12-13	31.91	32.25	30.03	30.23	538611
2021-12-14	30.05	30.40	29.52	29.59	335557
2021-12-15	29.11	30.54	29.11	30.44	363419
2021-12-16	30.07	30.31	29.10	29.31	426100
2021-12-17	29.35	29.45	28.59	28.63	589320
2021-12-20	28.33	28.33	26.74	27.59	669282
2021-12-21	28.07	29.21	28.07	29.01	291946
2021-12-22	29.00	29.97	28.90	29.86	256609
2021-12-23	29.86	30.13	29.62	29.88	211473
2021-12-27	30.01	30.25	29.76	30.24	201761
2021-12-28	30.41	30.71	29.96	30.11	213744
2021-12-29	29.98	30.54	29.78	30.52	169728
2021-12-30	30.16	30.84	30.04	30.10	206780
2021-12-31	30.00	30.63	29.81	30.33	311295
2022-01-03	30.32	30.86	28.81	29.09	400399
2022-01-04	29.34	29.76	29.09	29.62	227014
2022-01-05	29.40	29.89	27.85	27.89	334547
2022-01-06	28.10	28.10	26.90	27.74	359732
2022-01-07	27.83	27.83	25.74	25.79	718173
2022-01-10	25.56	26.20	25.14	26.19	409760
2022-01-11	26.15	26.90	25.60	26.72	326585
2022-01-12	26.85	27.12	26.11	26.21	197778
2022-01-13	26.90	27.69	26.29	26.49	307174
2022-01-14	26.21	26.66	25.28	25.72	543647
2022-01-18	25.26	25.26	24.42	24.50	447589
2022-01-19	24.52	24.83	23.84	23.87	454914
2022-01-20	24.11	24.78	23.17	23.20	375845
2022-01-21	23.10	24.31	22.82	23.20	711946
2022-01-24	22.63	24.33	22.63	24.23	642725
2022-01-25	23.92	24.33	23.05	23.75	440743
2022-01-26	24.27	24.44	22.36	22.56	480393
2022-01-27	22.52	23.16	21.96	22.14	542362
2022-01-28	22.15	23.03	21.85	22.97	523683
2022-01-31	22.62	23.72	22.51	23.68	306889
2022-02-01	23.69	23.83	22.90	23.35	409286
2022-02-02	23.53	23.73	23.25	23.40	355070
2022-02-03	22.86	23.51	22.71	22.80	410442
2022-02-04	22.60	22.67	21.70	21.74	1211121
2022-02-07	21.76	22.44	21.58	22.22	425309
2022-02-08	22.04	22.54	21.83	22.25	298716
2022-02-09	22.65	22.93	22.51	22.80	496185
2022-02-10	22.14	23.29	21.85	21.94	834923
2022-02-11	22.08	22.44	21.56	21.85	620701
2022-02-14	21.93	22.36	21.77	21.82	416327
2022-02-15	22.21	23.06	22.21	22.97	349204
2022-02-16	22.96	23.36	22.67	23.07	489634
2022-02-17	22.93	23.00	22.03	22.05	436163
2022-02-18	22.00	22.36	21.66	22.02	330784
2022-02-22	21.82	21.99	21.24	21.31	546802
2022-02-23	21.47	21.70	20.93	20.96	696021
2022-02-24	20.07	22.03	20.07	21.92	622840
2022-02-25	21.96	22.95	21.62	22.87	543897
2022-02-28	22.72	23.32	22.63	23.19	428784
2022-03-01	23.24	23.66	22.84	23.28	706964
2022-03-02	23.40	24.35	22.95	23.91	767922
2022-03-03	23.78	24.28	23.00	23.14	504949
2022-03-04	22.77	23.30	22.58	22.78	591693
2022-03-07	22.75	23.15	21.77	21.94	524300
2022-03-08	21.85	22.71	21.42	21.73	598597
2022-03-09	22.23	23.07	22.23	22.69	631170
2022-03-10	21.05	22.17	21.05	22.14	612505
2022-03-11	22.30	22.43	21.53	21.55	310171
2022-03-14	21.69	21.81	20.73	21.09	432285
2022-03-15	21.34	21.94	21.34	21.80	382692
2022-03-16	21.94	22.70	21.74	22.68	466099
2022-03-17	22.56	23.13	22.51	22.95	381028
2022-03-18	23.00	23.50	22.55	23.37	554840
2022-03-21	23.17	23.17	22.09	22.36	390721
2022-03-22	22.47	22.79	22.18	22.30	457423
2022-03-23	21.99	21.99	20.95	20.99	558429
2022-03-24	20.95	21.25	20.46	21.19	957379
2022-03-25	21.19	21.32	20.30	20.66	487699
2022-03-28	20.58	20.68	20.01	20.26	614069
2022-03-29	20.59	21.19	20.57	21.01	598641
2022-03-30	20.99	20.99	20.05	20.17	366782
2022-03-31	20.24	20.29	19.71	19.76	768756
2022-04-01	20.00	20.31	19.67	20.03	505961
2022-04-04	20.17	20.58	20.06	20.28	439662
2022-04-05	20.25	20.56	19.49	19.53	461472
2022-04-06	19.55	20.11	19.40	19.50	806367
2022-04-07	19.37	19.87	18.97	19.18	886990
2022-04-08	19.29	19.76	18.97	19.07	577809
2022-04-11	19.10	19.65	19.00	19.28	543048
2022-04-12	19.64	20.10	19.12	19.19	647821
2022-04-13	19.08	19.69	19.08	19.39	439216
2022-04-14	19.52	19.83	18.96	19.05	444139
2022-04-18	18.96	19.30	18.75	18.85	705099
2022-04-19	19.03	20.18	18.76	19.98	892043
2022-04-20	20.09	20.65	20.09	20.39	646581
2022-04-21	20.77	20.98	19.73	19.96	590815
2022-04-22	19.80	20.03	19.51	19.59	433816
2022-04-25	19.40	20.50	19.20	20.49	568701
2022-04-26	20.19	20.52	20.00	20.07	439765
2022-04-27	20.07	20.52	19.59	19.68	420450
2022-04-28	20.08	20.58	19.44	20.35	390828
2022-04-29	20.24	20.60	19.61	19.70	406385
2022-05-02	19.66	20.23	19.46	20.22	450901
2022-05-03	20.15	20.62	19.87	20.47	388941
2022-05-04	22.00	22.80	21.03	22.65	1006483
2022-05-05	22.37	22.92	21.28	21.72	769294
2022-05-06	21.44	21.97	21.12	21.57	561323
2022-05-09	21.32	22.24	21.24	21.83	471568
2022-05-10	22.23	22.36	21.04	21.22	722293
2022-05-11	21.39	21.58	20.24	20.59	801942
2022-05-12	20.33	21.76	20.15	21.74	826887
2022-05-13	21.98	22.72	21.70	22.28	361814
2022-05-16	22.20	22.94	21.69	22.75	702051
2022-05-17	23.26	24.06	22.98	24.01	726239
2022-05-18	23.48	23.51	22.43	22.57	534387
2022-05-19	22.33	23.04	22.29	22.54	344567
2022-05-20	22.87	22.90	21.76	22.68	401395
2022-05-23	22.85	23.00	22.13	22.24	390799
2022-05-24	21.93	22.17	21.09	21.79	584908
2022-05-25	21.71	23.13	21.44	23.10	477706
2022-05-26	23.38	24.10	23.33	23.94	523812
2022-05-27	24.08	24.60	23.93	24.58	451574
2022-05-31	24.34	24.48	24.03	24.32	480327
2022-06-01	24.57	24.70	24.10	24.45	351989
2022-06-02	24.59	25.04	24.20	24.37	302928
2022-06-03	24.19	24.45	23.92	24.35	282020
2022-06-06	24.35	24.71	23.96	23.99	356214
2022-06-07	23.60	24.24	23.48	24.21	387180
2022-06-08	24.15	24.15	23.33	23.58	364365
2022-06-09	23.31	24.15	23.27	23.69	390203
2022-06-10	23.10	23.60	22.38	22.44	451146
2022-06-13	21.65	22.12	20.34	20.51	708061
2022-06-14	20.54	21.14	20.42	20.52	552137
2022-06-15	20.70	20.93	19.52	20.04	785178
2022-06-16	19.00	19.16	17.18	17.50	1150346
2022-06-17	17.52	17.81	16.80	17.65	951808
2022-06-21	17.87	18.51	17.46	17.59	532429
2022-06-22	17.29	18.16	17.05	17.87	425576
2022-06-23	17.98	19.17	17.97	18.88	598066
2022-06-24	19.21	19.98	19.06	19.52	873293
2022-06-27	19.62	19.97	19.33	19.71	433308
2022-06-28	19.88	20.21	19.28	19.30	482319
2022-06-29	19.17	19.30	18.73	19.28	427537
2022-06-30	19.03	19.79	18.96	19.57	351938
2022-07-01	19.44	20.72	19.44	20.59	449444
2022-07-05	20.20	21.27	20.20	21.25	386125
2022-07-06	21.33	21.61	20.38	20.96	343357
2022-07-07	21.19	21.41	20.83	21.27	288088
2022-07-08	21.06	21.62	21.06	21.43	291067
2022-07-11	21.44	22.00	21.44	21.53	316749
2022-07-12	20.45	21.68	20.45	21.53	422242
2022-07-13	21.03	21.82	20.62	21.71	297409
2022-07-14	23.70	23.99	23.16	23.62	3854042
2022-07-15	23.64	24.16	23.20	23.92	1360983
2022-07-18	24.09	24.40	23.29	23.31	1586900
2022-07-19	23.60	23.92	23.13	23.90	8107690
2022-07-20	23.94	24.23	23.62	24.11	1233121
2022-07-21	23.88	24.75	23.57	24.75	1013859
2022-07-22	24.75	25.32	24.43	25.20	894972
2022-07-25	25.23	25.30	24.77	25.13	973431
2022-07-26	25.13	25.35	24.86	25.03	574365
2022-07-27	25.04	26.33	24.82	26.13	674271
2022-07-28	26.13	26.65	25.75	26.56	613570
2022-07-29	26.62	26.91	25.98	26.80	526838
2022-08-01	26.75	27.30	26.20	26.81	465197
2022-08-02	26.62	26.62	25.71	25.78	983222
2022-08-03	26.10	26.23	25.55	25.81	490885
2022-08-04	26.27	29.97	26.27	29.32	1941993
2022-08-05	29.17	29.17	27.00	27.50	867019
2022-08-08	27.15	28.14	26.86	27.89	579748
2022-08-09	28.07	28.07	27.28	27.75	671615
2022-08-10	28.45	29.41	28.45	28.76	597172
2022-08-11	29.11	30.10	29.04	29.65	512789
2022-08-12	29.61	30.37	29.34	30.36	318318
2022-08-15	30.36	30.80	30.02	30.58	375217
2022-08-16	30.45	30.66	29.77	30.64	510593
2022-08-17	30.35	30.35	29.43	29.60	430047
2022-08-18	29.70	29.86	29.41	29.76	239565
2022-08-19	28.27	28.37	26.70	27.01	929932
2022-08-22	26.60	27.10	26.37	26.58	546146
2022-08-23	26.60	27.12	26.46	26.56	337277
2022-08-24	26.28	27.39	26.08	27.14	455198
2022-08-25	26.85	27.54	26.83	27.28	555171
2022-08-26	27.09	27.30	25.47	25.50	600806
2022-08-29	25.17	25.71	25.09	25.22	462581
2022-08-30	25.49	25.70	24.82	24.88	645362
2022-08-31	24.79	25.00	24.35	24.36	358875
2022-09-01	24.17	24.22	23.22	23.48	585507
2022-09-02	23.72	24.05	23.21	23.46	558998
2022-09-06	23.42	23.42	22.19	22.67	1204145
2022-09-07	22.74	23.08	22.21	23.07	667758
2022-09-08	22.75	23.00	22.21	23.00	486631
2022-09-09	23.15	24.11	23.08	24.01	458207
2022-09-12	24.21	24.91	24.20	24.73	467998
2022-09-13	23.81	23.81	22.59	22.67	607510
2022-09-14	22.73	22.79	21.74	22.41	793391
2022-09-15	22.41	22.81	22.20	22.41	743604
2022-09-16	22.14	23.12	22.05	23.00	5524526
2022-09-19	22.94	23.54	22.94	23.38	507243
2022-09-20	23.08	23.31	22.74	23.08	425781
2022-09-21	23.34	23.62	22.69	22.78	584240
2022-09-22	22.59	22.62	21.76	22.00	454479
2022-09-23	21.59	21.93	21.38	21.78	432130
2022-09-26	21.63	22.00	20.88	20.89	461563
2022-09-27	21.38	21.55	20.53	20.83	409394
2022-09-28	21.19	22.14	20.95	21.94	371669
2022-09-29	21.40	21.58	21.12	21.46	375681
2022-09-30	21.34	21.81	21.27	21.38	517689
2022-10-03	21.83	22.67	21.53	22.54	352869
2022-10-04	22.98	23.84	22.98	23.81	385051
2022-10-05	23.28	23.39	22.91	23.20	262280
2022-10-06	23.22	23.59	23.13	23.49	400707
2022-10-07	23.08	23.08	22.27	22.49	520263
2022-10-10	22.56	22.69	22.22	22.45	250643
2022-10-11	22.31	23.01	21.98	22.43	260521
2022-10-12	22.52	22.52	21.84	22.05	258874
2022-10-13	21.35	22.31	20.69	22.05	272265
2022-10-14	22.24	22.47	20.81	20.92	280797
2022-10-17	21.47	21.89	21.07	21.49	376236
2022-10-18	21.72	22.16	21.35	21.66	356881
2022-10-19	21.24	21.24	19.79	20.24	345292
2022-10-20	20.26	20.58	19.61	19.85	325977
2022-10-21	19.79	20.50	19.52	20.36	340233
2022-10-24	20.48	20.91	20.17	20.79	300482
2022-10-25	20.91	22.76	20.90	22.44	460132
2022-10-26	22.35	22.97	22.16	22.20	385274
2022-10-27	22.30	22.98	21.94	22.50	486499
2022-10-28	22.49	23.41	22.32	23.30	326529
2022-10-31	22.97	23.25	22.77	23.13	336453
2022-11-01	23.93	23.93	23.13	23.75	542569
2022-11-02	23.75	23.75	22.33	22.43	480322
2022-11-03	22.45	23.00	20.17	21.07	635456
2022-11-04	21.46	21.46	20.20	20.58	544645
2022-11-07	20.64	20.81	19.53	20.42	515647
2022-11-08	20.39	20.78	19.99	20.35	524638
2022-11-09	20.18	21.50	19.79	20.59	502892
2022-11-10	22.01	24.36	21.99	24.12	879946
2022-11-11	24.05	24.17	23.50	23.70	609570
2022-11-14	23.51	23.70	23.04	23.21	397747
2022-11-15	23.98	24.64	23.69	24.14	439646
2022-11-16	23.92	24.08	23.50	23.79	225776
2022-11-17	22.76	23.19	22.56	23.17	286785
2022-11-18	23.71	23.81	22.86	22.97	281767
2022-11-21	23.07	23.30	22.80	23.15	249553
2022-11-22	24.13	24.47	23.60	24.31	401674
2022-11-23	24.24	24.47	23.96	24.43	254160
2022-11-25	24.23	24.76	24.23	24.42	98464
2022-11-28	24.16	24.31	23.67	23.93	185477
2022-11-29	23.71	24.13	23.71	23.74	184974
2022-11-30	23.55	24.21	22.92	24.18	384309
2022-12-01	24.49	25.15	24.35	24.79	461090
2022-12-02	24.08	24.94	24.00	24.71	237912
2022-12-05	24.24	24.24	23.61	23.84	216637
2022-12-06	23.98	24.01	22.98	23.31	206932
2022-12-07	23.48	24.46	23.36	24.37	271488
2022-12-08	24.25	24.91	24.20	24.30	245036
2022-12-09	24.00	24.27	23.69	23.81	155429
2022-12-12	24.00	24.51	23.69	24.26	210833
2022-12-13	25.83	26.14	24.38	24.54	431228
2022-12-14	24.64	25.20	24.54	24.89	296638
2022-12-15	24.11	25.58	23.83	25.54	494925
2022-12-16	25.03	25.35	24.82	25.07	1329291
2022-12-19	24.93	25.23	24.48	24.61	432093
2022-12-20	24.15	24.63	23.69	24.21	344624
2022-12-21	24.58	24.94	24.43	24.49	210662
2022-12-22	24.12	24.58	23.82	24.53	202119
2022-12-23	24.47	24.62	24.08	24.27	114809
2022-12-27	24.02	24.30	23.88	24.07	125294
2022-12-28	24.15	24.15	23.08	23.09	176176
2022-12-29	23.23	24.11	23.23	24.11	226301
2022-12-30	23.77	24.23	23.77	24.23	239615
2023-01-03	24.61	24.98	24.19	24.80	403403
2023-01-04	25.24	26.11	25.24	25.65	392530
2023-01-05	25.37	26.27	25.13	26.11	263751
2023-01-06	26.59	27.10	26.59	26.71	436289
2023-01-09	26.97	27.49	26.72	27.03	399864
2023-01-10	26.71	26.95	26.46	26.80	201561
2023-01-11	27.28	27.28	26.95	27.21	256692
2023-01-12	27.35	27.57	26.51	27.38	251249
2023-01-13	26.90	28.05	26.77	27.70	488146
2023-01-17	27.54	28.30	27.54	28.19	281241
2023-01-18	28.44	29.20	27.55	27.66	252713
2023-01-19	27.35	27.98	27.10	27.78	266251
2023-01-20	27.89	29.25	27.36	29.23	340912
2023-01-23	29.00	29.38	28.37	28.58	306835
2023-01-24	28.22	29.22	28.18	28.91	205391
2023-01-25	28.55	29.25	28.55	29.24	216494
2023-01-26	29.47	29.99	28.93	29.71	219086
2023-01-27	29.56	30.35	29.56	30.23	173237
2023-01-30	29.84	30.56	29.32	29.61	296326
2023-01-31	29.84	31.25	29.61	31.20	342115
2023-02-01	30.96	32.66	30.36	32.39	610027
2023-02-02	33.10	34.22	32.63	32.87	574509
2023-02-03	31.96	33.08	31.50	32.49	344712
2023-02-06	32.07	32.98	32.07	32.47	236803
2023-02-07	31.98	33.01	31.76	32.62	267246
2023-02-08	32.42	32.42	31.66	31.89	275712
2023-02-09	32.26	32.47	31.65	31.75	135986
2023-02-10	31.46	31.92	31.13	31.44	254685
2023-02-13	31.52	32.54	31.31	32.40	194606
2023-02-14	31.96	32.35	31.26	32.25	191899
2023-02-15	31.92	32.58	31.56	32.44	146853
2023-02-16	31.77	32.40	31.57	32.04	172996
2023-02-17	31.98	31.98	30.93	31.63	267666
2023-02-21	30.79	31.45	30.17	30.28	322281
2023-02-22	30.32	30.80	29.57	29.84	349970
2023-02-23	29.75	30.59	29.75	30.45	233341
2023-02-24	29.78	30.29	29.36	30.10	208362
2023-02-27	30.48	30.72	30.17	30.58	325143
2023-02-28	31.31	33.25	31.17	31.20	1065816
2023-03-01	31.44	32.18	31.12	31.82	583517
2023-03-02	31.40	32.20	30.80	32.16	240547
2023-03-03	32.52	33.16	32.21	33.01	276919
2023-03-06	33.01	33.05	32.15	32.35	295676
2023-03-07	32.55	32.55	32.02	32.16	343436
2023-03-08	32.36	32.92	31.90	32.91	289159
2023-03-09	32.87	33.39	32.53	32.55	492785
2023-03-10	32.54	32.55	30.84	31.18	356089
2023-03-13	30.39	31.57	30.36	30.68	253459
2023-03-14	31.41	32.33	31.22	31.62	351985
2023-03-15	31.48	31.76	30.63	31.29	386945
2023-03-16	30.90	32.81	30.90	32.77	329913
2023-03-17	32.77	33.05	32.20	32.50	693969
2023-03-20	32.60	33.07	32.14	32.19	363491
2023-03-21	32.61	33.39	32.61	32.87	230867
2023-03-22	32.77	33.96	32.70	32.86	267625
2023-03-23	33.20	34.09	32.92	33.38	387138
2023-03-24	33.10	34.64	32.69	34.34	515730
2023-03-27	34.66	35.01	34.03	34.26	407446
2023-03-28	34.16	34.44	34.02	34.38	203072
2023-03-29	34.66	34.80	33.91	34.10	321440
2023-03-30	34.36	34.70	33.97	34.35	222167
2023-03-31	34.59	35.06	34.46	35.06	287136
2023-04-03	34.99	35.60	34.35	35.20	443733
2023-04-04	35.21	35.22	33.94	34.15	240030
2023-04-05	33.97	34.00	33.47	33.65	235998
2023-04-06	33.63	33.63	32.71	32.94	236724
2023-04-10	32.97	33.62	32.96	33.43	271300
2023-04-11	33.66	35.29	33.51	35.13	274107
2023-04-12	35.38	35.93	35.12	35.24	263590
2023-04-13	35.37	35.57	34.78	35.15	165549
2023-04-14	35.12	35.34	34.69	35.06	167567
2023-04-17	34.95	36.40	34.89	35.73	515334
2023-04-18	35.90	37.23	35.88	37.21	299676
2023-04-19	37.12	37.13	36.53	36.93	183465
2023-04-20	37.14	37.97	36.90	37.01	227973
2023-04-21	37.05	37.25	36.59	36.99	252057
2023-04-24	36.96	37.24	36.39	37.22	278539
2023-04-25	37.01	37.27	36.39	36.46	242799
2023-04-26	36.12	36.69	35.71	35.89	214231
2023-04-27	36.20	36.89	36.09	36.84	206960
2023-04-28	36.78	37.30	36.78	37.27	188766
2023-05-01	37.07	37.53	36.58	36.99	250046
2023-05-02	36.79	36.85	35.62	36.73	285998
2023-05-03	36.91	38.13	36.80	37.17	332120
2023-05-04	40.08	45.80	39.00	45.76	1399031
2023-05-05	46.39	48.16	46.29	48.08	772784
2023-05-08	48.43	50.07	47.91	50.06	734335
2023-05-09	50.08	51.96	50.08	51.95	789416
2023-05-10	52.82	53.72	51.56	53.13	757677
2023-05-11	53.00	53.04	49.38	51.08	1114038
2023-05-12	51.44	51.86	49.83	50.26	718536
2023-05-15	50.31	50.59	49.86	50.37	401497
2023-05-16	50.11	51.23	49.53	50.75	508782
2023-05-17	50.79	51.93	50.46	51.77	348364
2023-05-18	51.82	53.09	51.82	52.71	411631
2023-05-19	52.85	53.01	50.88	51.97	453786
2023-05-22	52.15	52.66	51.60	51.63	436186
2023-05-23	51.20	51.24	48.85	48.88	539325
2023-05-24	48.29	49.67	48.02	48.33	485129
2023-05-25	48.90	49.56	48.39	48.64	379193
2023-05-26	48.51	48.66	47.44	48.02	422563
2023-05-30	48.06	48.55	47.77	48.46	255408
2023-05-31	48.15	49.08	47.10	47.87	603260
2023-06-01	47.80	49.40	47.60	49.14	351209
2023-06-02	49.51	51.69	49.18	51.14	546533
2023-06-05	50.90	52.00	50.40	51.14	466693
2023-06-06	51.57	54.13	51.56	53.96	436973
2023-06-07	54.33	55.37	53.95	55.14	506523
2023-06-08	55.02	56.23	54.91	55.77	365611
2023-06-09	55.93	56.92	55.43	55.69	464574
2023-06-12	55.77	56.53	53.79	56.27	456772
2023-06-13	56.63	57.18	55.74	55.74	307972
2023-06-14	55.74	56.06	54.20	54.60	404366
2023-06-15	55.04	55.82	54.43	55.25	448824
2023-06-16	55.81	56.00	53.87	54.33	1293873
2023-06-20	54.53	56.58	54.51	55.09	400705
2023-06-21	54.71	56.68	54.34	56.44	350539
2023-06-22	55.97	56.50	55.53	55.63	297513
2023-06-23	55.33	55.87	54.17	54.63	566178
2023-06-26	54.25	55.13	52.99	53.12	424356
2023-06-27	53.34	56.08	53.29	55.19	490521
2023-06-28	55.05	56.24	54.99	55.35	287051
2023-06-29	55.28	56.60	54.84	56.31	457526
2023-06-30	57.04	57.53	56.51	56.80	513805
2023-07-03	56.89	57.48	55.32	55.87	294767
2023-07-05	55.71	56.69	54.55	54.68	726321
2023-07-06	54.03	54.11	50.41	50.42	529492
2023-07-07	50.77	51.69	50.00	50.01	467476
2023-07-10	50.00	51.87	49.51	51.76	368885
2023-07-11	51.74	52.27	51.30	51.34	246109
2023-07-12	52.01	54.61	51.84	54.28	420697
2023-07-13	54.52	55.59	54.04	55.47	439000
2023-07-14	55.70	56.21	55.26	55.69	336573
2023-07-17	57.24	58.44	56.10	58.35	635667
2023-07-18	58.48	59.10	57.54	58.09	552995
2023-07-19	57.91	58.55	56.68	58.51	360571
2023-07-20	59.00	59.30	54.85	55.34	402186
2023-07-21	56.03	56.43	54.40	54.57	334829
2023-07-24	54.32	55.37	53.76	55.17	240616
2023-07-25	55.17	57.43	55.17	56.19	295229
2023-07-26	56.00	56.31	54.34	54.74	244074
2023-07-27	55.44	55.85	53.48	53.78	301993
2023-07-28	54.60	56.42	54.54	56.34	267429
2023-07-31	57.00	57.38	55.96	56.52	458308
2023-08-01	56.21	57.06	56.08	56.81	380604
2023-08-02	55.92	56.60	55.02	55.51	392094
2023-08-03	56.24	57.00	49.67	51.57	794085
2023-08-04	51.39	52.63	50.10	52.15	524536
2023-08-07	52.32	53.70	52.32	52.93	388364
2023-08-08	52.39	54.74	52.00	54.56	372545
2023-08-09	54.38	54.38	52.61	52.92	448363
2023-08-10	53.32	54.15	51.48	52.60	379453
2023-08-11	52.56	53.76	52.29	53.08	238660
2023-08-14	52.51	53.35	51.74	52.78	288325
2023-08-15	53.34	54.18	52.37	53.67	370009
2023-08-16	53.40	53.98	51.97	51.99	232898
2023-08-17	52.29	52.43	48.23	48.39	519685
2023-08-18	47.92	49.23	47.00	48.96	343455
2023-08-21	49.37	49.60	46.86	47.55	612483
2023-08-22	47.96	48.49	47.19	47.96	522403
2023-08-23	48.34	49.52	47.73	49.08	246251
2023-08-24	48.95	49.07	47.53	47.54	232155
2023-08-25	47.64	48.08	45.61	46.82	374109
2023-08-28	47.05	47.61	46.48	46.98	325453
2023-08-29	46.97	48.96	46.39	48.71	339914
2023-08-30	48.50	50.52	48.29	49.93	312746
2023-08-31	49.75	50.08	49.09	49.46	253585
2023-09-01	49.85	50.80	49.28	50.69	200598
2023-09-05	50.00	50.00	45.52	46.05	664617
2023-09-06	46.18	47.46	45.75	47.26	388854
2023-09-07	46.50	46.52	44.19	45.72	857298
2023-09-08	45.58	46.00	45.40	45.61	482130
2023-09-11	45.61	46.11	45.18	45.54	478625
2023-09-12	45.10	46.13	44.22	44.85	351504
2023-09-13	44.99	45.08	43.22	44.04	343421
2023-09-14	44.61	45.00	43.67	44.84	459318
2023-09-15	44.20	44.42	42.53	42.98	1383748
2023-09-18	43.32	44.41	42.90	43.50	398530
2023-09-19	43.21	44.02	42.76	43.62	306995
2023-09-20	44.03	44.42	42.37	42.45	224831
2023-09-21	41.69	42.39	40.59	41.68	376500
2023-09-22	41.95	42.26	41.00	41.58	285153
2023-09-25	41.28	42.21	41.28	42.06	224697
2023-09-26	41.75	42.40	41.21	41.57	305226
2023-09-27	42.20	42.57	41.26	41.67	201374
2023-09-28	41.69	43.00	41.67	42.44	213872
2023-09-29	42.93	43.07	41.02	41.51	398777
2023-10-02	41.24	42.08	40.40	40.95	391331
2023-10-03	40.65	40.88	39.69	40.26	329372
2023-10-04	40.38	41.04	39.86	40.92	502356
2023-10-05	40.81	41.12	40.10	40.38	410839
2023-10-06	39.82	41.07	39.29	40.65	299982
2023-10-09	40.42	41.38	39.85	41.18	336567
2023-10-10	41.50	42.62	41.22	41.27	319759
2023-10-11	41.57	42.45	40.74	41.73	280164
2023-10-12	41.80	41.80	39.47	39.90	504996
2023-10-13	40.67	41.03	39.57	40.22	512341
2023-10-16	40.80	40.99	39.37	39.93	368411
2023-10-17	39.90	40.94	39.71	40.73	327164
2023-10-18	40.18	40.51	39.48	39.59	350560
2023-10-19	39.85	39.87	38.38	38.48	390370
2023-10-20	38.69	38.91	37.89	38.19	392519
2023-10-23	38.05	39.39	37.94	38.85	356131
2023-10-24	38.95	39.71	38.54	39.40	320564
2023-10-25	39.21	39.47	38.45	38.79	250210
2023-10-26	39.06	39.68	38.36	38.56	335992
2023-10-27	38.84	39.07	37.97	38.36	245795
2023-10-30	38.77	39.13	37.80	38.26	286817
2023-10-31	37.33	38.95	37.33	38.70	476860
2023-11-01	38.50	41.61	37.31	41.48	799655
2023-11-02	42.10	44.01	42.10	42.70	552748
2023-11-03	44.40	45.69	44.10	44.89	498564
2023-11-06	44.28	44.45	43.00	43.37	357896
2023-11-07	43.06	44.32	43.06	44.07	358426
2023-11-08	43.93	44.20	43.63	43.91	306418
2023-11-09	44.00	44.57	43.45	43.72	365943
2023-11-10	43.82	44.97	43.46	44.65	316594
2023-11-13	44.18	45.00	43.72	44.70	297984
2023-11-14	47.11	48.34	46.75	47.29	466229
2023-11-15	47.00	47.99	46.57	47.28	466243
2023-11-16	47.57	47.75	46.67	46.86	351694
2023-11-17	47.01	47.75	46.81	47.39	321641
2023-11-20	47.30	47.72	46.74	47.56	225985
2023-11-21	47.45	47.70	47.08	47.36	229590
2023-11-22	47.56	48.42	47.12	47.74	314806
2023-11-24	47.48	47.89	47.26	47.81	145315
2023-11-27	47.44	47.90	47.10	47.44	245288
2023-11-28	47.25	48.20	46.61	47.09	543948
2023-11-29	47.73	48.55	47.70	47.75	295007
2023-11-30	47.58	47.89	46.83	47.45	302829
2023-12-01	47.53	48.53	47.49	48.53	309457
2023-12-04	48.29	49.78	48.14	49.50	405467
2023-12-05	49.20	49.90	48.94	49.72	308058
2023-12-06	49.99	51.13	49.48	49.57	304297
2023-12-07	49.80	50.62	49.44	50.62	316979
2023-12-08	50.35	51.42	50.34	50.95	231605
2023-12-11	50.68	50.68	49.74	49.92	205398
2023-12-12	49.99	50.14	49.38	49.51	196024
2023-12-13	49.81	51.16	48.30	50.84	416041
2023-12-14	51.86	53.95	51.86	53.91	456783
2023-12-15	53.72	54.05	52.08	52.68	926422
2023-12-18	52.41	52.46	51.10	51.56	293802
2023-12-19	52.11	53.50	51.72	52.90	391808
2023-12-20	52.46	53.41	51.69	51.73	296504
2023-12-21	52.63	52.63	51.69	52.09	251358
2023-12-22	52.59	53.24	52.08	52.57	252951
2023-12-26	52.88	53.70	52.50	53.06	157347
2023-12-27	53.36	53.63	52.69	53.01	172727
2023-12-28	52.69	53.13	52.25	52.40	144633
2023-12-29	52.13	52.58	51.68	51.94	199070
2024-01-02	51.16	52.00	50.17	51.84	260503
2024-01-03	50.99	51.20	50.18	50.38	205745
2024-01-04	50.12	51.12	50.03	50.41	175323
2024-01-05	49.77	50.65	49.34	49.93	394602
2024-01-08	50.37	51.28	50.00	51.27	343826
2024-01-09	50.78	50.94	50.17	50.60	278655
2024-01-10	50.68	51.88	50.68	51.22	208580
2024-01-11	50.78	51.22	49.92	50.88	191199
2024-01-12	51.45	51.45	49.66	50.15	192485
2024-01-16	49.50	49.64	48.98	49.49	188529
2024-01-17	48.73	49.61	48.38	49.58	198074
2024-01-18	50.25	50.82	50.00	50.69	248654
2024-01-19	50.86	51.13	49.99	50.89	137223
2024-01-22	51.56	53.33	51.35	52.85	322414
2024-01-23	52.35	52.54	49.57	50.01	320509
2024-01-24	50.67	50.90	48.66	48.87	290565
2024-01-25	49.89	51.03	49.76	51.00	235037
2024-01-26	51.17	51.50	50.47	50.88	166743
2024-01-29	51.00	51.72	50.80	51.63	283156
2024-01-30	51.57	53.06	51.57	52.70	370640
2024-01-31	52.48	53.71	51.93	52.17	320805
2024-02-01	52.85	53.63	51.95	53.50	285673
2024-02-02	52.59	53.56	52.02	52.88	224379
2024-02-05	52.27	52.67	51.03	52.29	254786
2024-02-06	52.45	52.70	50.75	52.00	233381
2024-02-07	52.45	52.45	51.45	51.67	233144
2024-02-08	51.93	52.88	51.67	52.78	144543
2024-02-09	52.81	53.77	52.07	53.39	212577
2024-02-12	53.63	55.97	53.63	55.09	283225
2024-02-13	52.22	53.20	51.76	53.03	300009
2024-02-14	54.06	54.40	53.19	54.20	238069
2024-02-15	54.66	55.48	54.01	55.24	283590
2024-02-16	54.27	54.89	54.09	54.46	211604
2024-02-20	53.67	54.41	53.33	54.38	146097
2024-02-21	54.63	55.87	54.63	55.55	307105
2024-02-22	55.61	56.32	55.51	55.87	184864
2024-02-23	56.01	57.56	56.01	57.18	264746
2024-02-26	57.16	58.34	56.93	57.35	298933
2024-02-27	57.92	58.29	56.95	57.27	409609
2024-02-28	56.91	57.94	56.51	57.07	275541
2024-02-29	57.90	59.36	57.74	58.50	642295
2024-03-01	52.36	54.70	50.67	54.61	1296280
2024-03-04	54.77	55.18	51.05	51.85	1122512
2024-03-05	51.66	53.09	51.48	51.73	580523
2024-03-06	51.87	52.15	51.12	52.05	490148
2024-03-07	52.60	54.68	52.48	52.66	455794
2024-03-08	53.09	53.74	51.98	52.56	318459
2024-03-11	52.40	52.51	51.50	52.36	365993
2024-03-12	52.22	53.51	51.66	53.50	212246
2024-03-13	54.21	55.67	54.13	54.96	347033
2024-03-14	54.50	55.36	52.96	53.97	473600
2024-03-15	53.60	55.28	53.60	54.61	1376684
2024-03-18	54.64	55.41	53.75	54.91	336346
2024-03-19	54.88	57.05	54.71	56.55	385016
2024-03-20	56.55	58.20	56.10	57.99	383083
2024-03-21	58.69	59.19	58.34	58.72	364212
2024-03-22	59.21	59.44	58.62	58.99	222911
2024-03-25	59.22	59.66	58.80	59.00	204501
2024-03-26	59.33	59.80	58.43	58.59	232456
2024-03-27	59.29	59.84	58.80	59.77	253904
2024-03-28	59.88	61.62	59.86	60.23	440276
2024-04-01	60.41	60.79	59.52	60.31	314270
2024-04-02	59.38	59.38	57.64	58.68	386556
2024-04-03	58.16	59.33	58.16	59.05	238007
2024-04-04	59.86	59.98	57.76	58.23	299245
2024-04-05	58.33	59.17	58.19	58.21	249070
2024-04-08	58.53	58.62	57.80	58.14	191064
2024-04-09	58.63	58.63	57.21	58.44	270054
2024-04-10	56.10	56.55	55.00	56.09	521192
2024-04-11	56.00	56.56	55.64	56.10	278234
2024-04-12	55.80	56.14	55.33	55.71	239760
2024-04-15	55.91	56.24	54.72	54.83	272718
2024-04-16	54.23	54.23	53.12	53.28	293644
2024-04-17	53.98	53.98	51.83	52.13	464812
2024-04-18	53.11	53.76	51.95	51.97	362859
2024-04-19	51.96	53.00	51.76	52.34	263822
2024-04-22	52.49	53.08	51.84	52.44	251451
2024-04-23	52.73	55.06	52.44	54.65	398366
2024-04-24	54.74	55.29	53.91	54.31	184895
2024-04-25	53.49	54.60	52.38	54.46	320923
2024-04-26	54.84	55.94	54.72	55.59	284929
2024-04-29	56.02	56.44	55.46	56.26	346723
2024-04-30	55.68	56.04	54.09	54.13	397017
2024-05-01	54.11	56.68	53.53	55.05	425977
2024-05-02	56.24	56.41	53.01	55.03	513221
2024-05-03	57.07	59.39	56.34	56.64	530272
2024-05-06	57.31	57.65	55.92	56.40	456254
2024-05-07	56.40	56.85	56.14	56.17	326635
2024-05-08	55.58	56.11	55.14	55.71	476500
2024-05-09	55.69	56.11	55.35	55.85	324636
2024-05-10	55.87	56.50	55.63	55.99	291207
2024-05-13	56.63	56.69	55.24	55.37	373851
2024-05-14	56.02	56.02	55.42	55.71	264045
2024-05-15	56.71	58.42	56.39	58.09	431645
2024-05-16	57.80	58.08	56.85	57.47	457090
2024-05-17	57.95	57.95	56.96	57.43	382972
2024-05-20	57.45	58.07	57.15	57.54	312715
2024-05-21	57.40	57.40	56.12	56.47	341427
2024-05-22	56.24	56.24	54.57	54.67	466823
2024-05-23	54.71	54.84	53.87	54.22	355414
2024-05-24	54.76	55.29	54.30	55.04	208949
2024-05-28	55.28	55.64	54.07	54.75	308588
2024-05-29	54.20	54.30	52.98	53.38	374501
2024-05-30	53.83	54.49	53.51	53.92	317726
2024-05-31	54.02	55.11	54.02	54.60	463018
2024-06-03	55.10	56.18	54.72	55.08	486505
2024-06-04	54.93	55.19	53.31	54.29	666469
2024-06-05	54.74	55.55	53.84	55.39	326856
2024-06-06	55.24	55.57	54.79	55.07	333016
2024-06-07	54.27	54.76	53.52	53.68	436642
2024-06-10	53.16	54.08	53.00	54.07	407157
2024-06-11	53.91	54.39	53.10	53.81	545656
2024-06-12	55.90	58.41	55.71	56.72	579522
2024-06-13	56.55	57.56	55.57	57.24	580568
2024-06-14	56.41	57.35	56.03	57.15	395019
2024-06-17	57.33	58.39	57.28	58.32	451177
2024-06-18	58.31	58.56	57.43	57.84	471108
2024-06-20	57.84	58.25	56.61	56.93	516922
2024-06-21	57.00	57.95	55.97	57.04	3766281
2024-06-24	57.22	58.22	57.04	57.87	483247
2024-06-25	57.63	57.73	55.91	56.29	442429
2024-06-26	56.00	56.84	55.71	56.63	364982
2024-06-27	56.86	57.15	56.42	57.02	336984
2024-06-28	57.49	57.78	56.67	57.24	1298242
2024-07-01	57.37	57.59	55.56	55.75	372434
2024-07-02	55.25	55.77	54.48	54.68	510294
2024-07-03	54.51	55.81	54.51	55.18	143681
2024-07-05	54.94	55.16	53.40	53.52	298382
2024-07-08	54.05	54.92	53.69	54.83	367786
2024-07-09	54.47	55.86	54.38	55.07	261370
2024-07-10	55.55	56.57	55.55	56.40	318990
2024-07-11	58.22	62.30	58.22	62.14	676314
2024-07-12	63.28	64.86	63.20	64.22	659613
2024-07-15	64.73	66.78	64.37	66.02	472145
2024-07-16	66.94	70.27	66.94	70.08	554687
2024-07-17	69.49	70.80	68.92	69.04	587223
2024-07-18	69.87	73.41	69.39	70.21	421607
2024-07-19	69.93	71.66	69.71	71.35	305588
2024-07-22	71.84	72.15	69.58	71.79	373587
2024-07-23	71.07	74.42	70.90	73.71	418386
2024-07-24	73.10	74.36	71.04	71.09	472126
2024-07-25	71.30	74.62	70.46	72.90	321773
2024-07-26	75.02	77.22	73.78	74.81	800356
2024-07-29	74.98	75.42	72.84	73.34	457833
2024-07-30	73.68	75.32	72.96	74.75	471780
2024-07-31	75.26	76.12	72.81	73.15	787550
2024-08-01	78.05	78.39	72.41	72.88	848012
2024-08-02	70.69	72.38	69.59	71.79	640100
2024-08-05	65.66	69.85	65.12	69.19	553638
2024-08-06	68.89	71.30	67.71	70.01	357148
2024-08-07	70.94	70.94	66.75	67.09	306878
2024-08-08	68.05	68.89	67.19	68.00	272430
2024-08-09	68.25	68.86	67.57	68.74	382924
2024-08-12	68.72	68.74	67.28	68.02	185966
2024-08-13	68.77	70.09	68.26	69.64	185773
2024-08-14	70.50	70.60	68.85	69.52	452567
2024-08-15	70.41	71.42	69.14	71.03	446090
2024-08-16	70.93	72.36	70.56	70.80	284495
2024-08-19	71.42	73.16	71.16	73.05	331054
2024-08-20	73.28	74.00	72.34	72.92	232000
2024-08-21	73.58	75.09	73.39	74.96	256893
2024-08-22	74.96	75.72	74.68	75.27	204933
2024-08-23	76.03	80.33	75.87	79.76	451414
2024-08-26	80.83	81.06	79.20	79.25	324836
2024-08-27	77.94	79.17	77.33	78.53	230778
2024-08-28	78.35	78.88	77.17	77.35	301419
2024-08-29	77.99	78.44	76.62	77.80	275925
2024-08-30	78.87	78.88	77.24	78.78	256730
2024-09-03	78.70	79.41	75.92	76.00	326955
2024-09-04	75.54	76.20	73.82	75.37	420535
2024-09-05	75.48	76.24	74.79	75.29	266333
2024-09-06	75.90	77.51	74.10	74.12	439025
2024-09-09	74.04	75.10	73.30	73.76	390121
2024-09-10	74.19	75.42	72.25	73.16	399893
2024-09-11	72.42	73.87	71.25	73.53	370112
2024-09-12	73.49	76.37	73.49	75.62	286160
2024-09-13	77.11	79.67	77.08	78.78	407965
2024-09-16	79.51	80.00	78.00	79.68	357953
2024-09-17	80.64	81.66	79.64	80.56	366187
2024-09-18	81.00	83.33	79.67	80.64	381242
2024-09-19	83.12	83.41	81.46	83.11	440923
2024-09-20	81.38	82.11	80.10	80.11	1613556
2024-09-23	81.03	82.19	80.40	81.84	306134
2024-09-24	81.75	82.15	80.46	81.85	371244
2024-09-25	81.60	82.16	80.61	80.71	430615
2024-09-26	81.83	82.35	80.29	80.54	279655
2024-09-27	81.86	84.21	81.14	83.01	351502
2024-09-30	82.46	83.62	82.01	83.52	252585
2024-10-01	83.68	84.04	81.81	82.86	253965
2024-10-02	82.23	82.82	80.78	81.57	191425
2024-10-03	81.19	82.29	80.38	81.20	195723
2024-10-04	81.96	82.68	78.65	79.36	280817
2024-10-07	78.53	78.87	77.29	78.48	231711
2024-10-08	78.68	79.89	77.99	78.87	206275
2024-10-09	78.87	79.15	77.87	77.94	235334
2024-10-10	76.73	77.48	76.00	76.92	242033
2024-10-11	77.01	79.45	77.01	79.39	438596
2024-10-14	79.76	81.72	79.72	81.50	303862
2024-10-15	82.00	83.16	81.50	81.58	290065
2024-10-16	82.74	84.66	82.42	83.77	357647
2024-10-17	83.85	84.22	81.86	82.02	354135
2024-10-18	82.59	84.19	81.90	83.57	302602
2024-10-21	83.56	83.56	79.37	79.56	391791
2024-10-22	78.75	78.88	76.07	76.09	359721
2024-10-23	75.61	76.85	75.20	76.15	253193
2024-10-24	76.63	77.65	75.62	75.77	350316
2024-10-25	76.28	76.71	74.93	74.96	340089
2024-10-28	76.05	77.13	76.05	76.61	267733
2024-10-29	72.03	75.93	71.00	75.48	462496
2024-10-30	75.00	77.32	74.85	76.15	367038
2024-10-31	70.00	72.35	67.21	69.01	979795
2024-11-01	69.74	70.59	66.67	68.51	710863
2024-11-04	68.25	71.39	68.25	70.09	496014
2024-11-05	70.11	72.40	69.77	72.39	313200
2024-11-06	73.20	73.20	69.61	71.73	498254
2024-11-07	71.89	73.14	70.84	71.18	424417
2024-11-08	71.44	73.28	71.28	72.91	308001
2024-11-11	73.55	73.92	72.23	72.27	258798
2024-11-12	71.52	71.68	69.08	69.16	378379
2024-11-13	70.49	71.12	69.73	69.86	394912
2024-11-14	70.46	71.23	69.66	69.95	313656
2024-11-15	69.82	70.04	69.00	69.45	232638
2024-11-18	69.47	69.86	68.10	68.20	346187
2024-11-19	67.94	69.18	67.21	68.90	222705
2024-11-20	68.58	69.33	68.30	68.68	277842
2024-11-21	69.14	70.03	68.59	68.66	231057
2024-11-22	69.47	70.83	68.88	70.67	336785
2024-11-25	72.24	75.55	72.24	74.75	358569
2024-11-26	73.79	73.98	71.67	72.22	268445
2024-11-27	73.31	74.00	70.96	71.33	341820
2024-11-29	72.46	72.66	71.37	71.46	144889
2024-12-02	71.04	72.42	70.42	71.47	273503
2024-12-03	72.32	72.32	70.46	71.62	430504
2024-12-04	71.15	71.45	69.37	69.81	266262
2024-12-05	69.75	70.05	67.83	67.96	216185
2024-12-06	68.92	69.30	66.92	67.79	200620
2024-12-09	68.92	68.92	67.66	68.63	215944
2024-12-10	67.39	68.39	66.25	66.98	284154
2024-12-11	68.00	68.21	66.57	66.80	207146
2024-12-12	66.23	66.50	65.54	65.69	265266
2024-12-13	66.06	66.06	63.39	64.22	289997
2024-12-16	64.17	65.10	63.83	64.14	192908
2024-12-17	63.67	64.58	62.55	62.77	241048
2024-12-18	62.68	63.01	58.26	58.64	606035
2024-12-19	57.44	58.23	56.34	56.69	488459
2024-12-20	56.21	58.39	56.21	57.63	697151
2024-12-23	57.29	57.63	56.75	57.47	349393
2024-12-24	57.08	57.69	56.81	57.69	135486
2024-12-26	57.01	57.97	56.80	57.67	247122
2024-12-27	57.04	57.69	56.24	56.44	315576
2024-12-30	56.44	56.60	55.36	56.10	282148
2024-12-31	56.45	56.82	56.01	56.49	450002
2025-01-02	57.25	57.64	55.00	55.39	257219
2025-01-03	56.05	56.14	55.21	55.90	244373
2025-01-06	56.14	57.18	55.65	55.70	257352
2025-01-07	55.40	56.14	54.29	54.56	327401
2025-01-08	54.13	55.69	53.87	55.47	284676
2025-01-10	54.42	55.40	54.28	54.49	324650
2025-01-13	54.23	56.02	54.19	55.99	273692
2025-01-14	57.50	58.23	56.63	58.21	226134
2025-01-15	60.89	61.19	59.10	59.69	219126
2025-01-16	59.54	60.10	58.83	59.91	204333
2025-01-17	61.00	61.49	59.18	59.84	368655
2025-01-21	60.95	61.10	59.66	60.03	430348
2025-01-22	60.03	61.63	59.80	61.42	439188
2025-01-23	61.25	61.73	60.13	61.38	278562
2025-01-24	61.36	61.36	60.25	60.77	231227
2025-01-27	60.94	63.78	60.94	62.74	300215
2025-01-28	62.42	62.42	61.48	61.54	225987
2025-01-29	61.34	61.89	59.81	60.38	233235
2025-01-30	61.05	62.93	60.70	62.33	255386
2025-01-31	61.83	62.51	60.23	60.47	338731
2025-02-03	59.01	59.32	57.76	58.41	311593
2025-02-04	58.08	59.50	58.01	59.19	260785
2025-02-05	60.10	60.16	59.15	59.66	238026
2025-02-06	59.63	60.45	59.27	59.88	330559
2025-02-07	59.75	59.95	57.44	57.94	327214
2025-02-10	58.47	59.08	58.29	59.05	235605
2025-02-11	59.00	59.97	59.00	59.90	170356
2025-02-12	58.34	59.38	57.45	59.27	258606
2025-02-13	60.12	60.51	59.55	60.35	160679
2025-02-14	60.96	61.82	60.28	60.78	175441
2025-02-18	60.50	60.50	59.12	60.10	237302
2025-02-19	58.58	59.81	58.19	59.10	248123
2025-02-20	58.98	60.05	58.68	59.42	241935
2025-02-21	60.64	60.64	57.46	57.76	327967
2025-02-24	57.95	57.95	56.52	56.61	351794
2025-02-25	57.21	60.10	56.91	59.85	416694
2025-02-26	59.50	59.97	57.72	57.84	465368
2025-02-27	63.72	65.13	61.09	61.20	914122
2025-02-28	60.95	61.22	58.45	59.73	743337
2025-03-03	60.01	60.45	58.49	58.61	471398
2025-03-04	58.05	60.23	57.80	59.23	539846
2025-03-05	59.28	60.54	59.17	60.51	308477
2025-03-06	60.51	62.72	60.25	62.15	363427
2025-03-07	62.15	62.49	60.82	61.90	364448
2025-03-10	61.71	63.70	61.22	61.22	396020
2025-03-11	61.35	61.65	59.95	60.44	321196
2025-03-12	60.67	60.67	59.14	59.41	316211
2025-03-13	59.54	59.94	58.28	58.28	45307

Explore More About GRBK

Coins representing dividend payouts and trends

GRBK Dividend History

Discover Green Brick Partners'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

GRBK Stock Split History

Discover Green Brick Partners'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

GRBK Historical Prices

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

Web Analytics