Warning: Constant MY_IP_ADDRESS already defined in /home/u613205425/domains/symbolsurfing.com/public_html/config/credentials.php on line 3
Ferroglobe PLC (GSM) Historical Prices: Free Download & Interactive Data Table 2025

GSM Historical Prices

Summary

Key Stock Metrics

2.97

(April 8, 2025)

52-Week Low

5.74

(October 15, 2025)

52-Week High

25.67

(July 13, 2011)

All-Time High

5.03

(October 27, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2009-07-30	7.00	7.68	6.81	7.09	4187029
2009-07-31	7.10	7.50	6.96	7.20	251800
2009-08-03	7.25	8.00	7.25	8.00	306079
2009-08-04	8.00	8.16	7.37	7.76	335886
2009-08-05	7.73	8.87	7.50	8.86	367469
2009-08-06	8.80	8.80	7.95	7.97	355974
2009-08-07	8.00	8.39	8.00	8.30	182014
2009-08-10	8.30	8.30	7.65	8.00	119641
2009-08-11	7.90	8.00	7.66	7.76	74893
2009-08-12	7.70	8.05	7.55	7.92	161551
2009-08-13	7.80	8.25	7.80	8.17	150296
2009-08-14	8.22	8.30	8.10	8.23	36648
2009-08-17	8.03	8.30	8.00	8.04	61695
2009-08-18	8.01	8.20	8.00	8.14	34431
2009-08-19	8.13	8.30	7.86	8.20	52166
2009-08-20	8.25	8.30	8.00	8.11	217768
2009-08-21	8.22	8.35	8.11	8.30	66908
2009-08-24	8.30	8.49	8.15	8.15	31284
2009-08-25	8.14	8.25	7.87	7.93	72230
2009-08-26	7.97	8.15	7.83	8.15	62219
2009-08-27	8.55	8.55	8.16	8.17	140323
2009-08-28	8.15	8.44	7.96	8.10	126278
2009-08-31	7.98	8.30	7.69	8.19	55866
2009-09-01	7.92	8.10	7.87	7.90	64950
2009-09-02	7.81	8.05	7.80	7.93	84132
2009-09-03	7.92	8.04	7.65	7.96	130347
2009-09-04	7.97	8.20	7.95	8.01	49750
2009-09-08	8.32	8.39	8.01	8.15	151941
2009-09-09	8.20	8.20	8.06	8.14	56088
2009-09-10	8.17	8.39	8.01	8.25	43760
2009-09-11	8.25	8.52	8.25	8.45	95069
2009-09-14	8.36	8.44	8.06	8.29	73588
2009-09-15	8.30	8.30	8.18	8.30	101853
2009-09-16	8.27	8.30	8.00	8.16	111351
2009-09-17	8.16	8.55	7.90	8.35	222129
2009-09-18	8.55	8.55	8.04	8.33	106991
2009-09-21	8.26	8.39	7.85	8.20	52639
2009-09-22	8.43	8.54	8.01	8.54	61335
2009-09-23	8.53	8.59	8.25	8.59	111357
2009-09-24	8.60	8.75	8.42	8.61	79822
2009-09-25	8.74	8.91	8.52	8.85	65851
2009-09-28	8.96	8.96	8.26	8.59	79109
2009-09-29	8.55	8.80	8.55	8.66	83786
2009-09-30	8.87	9.22	8.72	9.02	102443
2009-10-01	8.95	8.95	8.28	8.35	171949
2009-10-02	8.35	8.92	7.75	8.70	45494
2009-10-05	8.81	8.81	8.40	8.53	18249
2009-10-06	8.74	8.80	8.51	8.74	131189
2009-10-07	8.80	8.80	8.50	8.50	28043
2009-10-08	8.68	8.80	8.33	8.55	68315
2009-10-09	9.08	9.08	8.33	8.75	222550
2009-10-12	8.89	8.93	8.62	8.85	118296
2009-10-13	8.94	8.94	8.75	8.80	96349
2009-10-14	8.95	8.98	8.78	8.78	47799
2009-10-15	8.82	9.00	8.75	8.80	60635
2009-10-16	8.80	8.91	8.40	8.40	206045
2009-10-19	8.36	8.54	8.35	8.38	365837
2009-10-20	8.32	8.43	8.25	8.31	175844
2009-10-21	8.34	8.55	8.34	8.40	703808
2009-10-22	8.51	8.57	8.28	8.52	897647
2009-10-23	8.57	8.57	8.36	8.40	62236
2009-10-26	8.48	8.48	8.25	8.27	73223
2009-10-27	8.36	8.36	8.15	8.17	95796
2009-10-28	8.10	8.15	7.61	7.71	200007
2009-10-29	7.84	8.15	7.68	8.12	89051
2009-10-30	7.89	8.09	7.89	7.92	165542
2009-11-02	7.94	8.20	7.70	7.75	121331
2009-11-03	7.65	8.05	7.60	7.60	52589
2009-11-04	7.65	7.98	7.65	7.78	60478
2009-11-05	7.94	8.62	7.94	8.44	304380
2009-11-06	8.27	8.54	8.23	8.51	30492
2009-11-09	8.63	8.74	8.48	8.74	51949
2009-11-10	8.63	8.75	8.50	8.75	91586
2009-11-11	8.76	8.92	8.51	8.84	93216
2009-11-12	8.88	9.08	8.69	9.04	154288
2009-11-13	9.11	9.38	8.71	8.93	109793
2009-11-16	9.07	9.47	8.48	8.82	215464
2009-11-17	8.88	8.88	8.49	8.60	86700
2009-11-18	8.57	8.76	8.48	8.70	198829
2009-11-19	8.59	8.85	8.59	8.63	30938
2009-11-20	8.63	8.98	8.60	8.60	49037
2009-11-23	8.78	8.83	8.52	8.54	96181
2009-11-24	8.45	8.63	8.10	8.52	58606
2009-11-25	8.82	9.09	8.42	8.52	73212
2009-11-27	8.36	8.49	8.09	8.13	38808
2009-11-30	8.17	8.44	8.17	8.36	41442
2009-12-01	8.52	8.70	8.39	8.45	73466
2009-12-02	8.40	8.48	8.20	8.41	154298
2009-12-03	8.58	8.58	8.14	8.32	98917
2009-12-04	8.54	8.57	8.23	8.49	131343
2009-12-07	9.65	9.75	8.78	9.00	982217
2009-12-08	9.18	9.65	8.92	9.37	378876
2009-12-09	9.46	9.74	9.46	9.50	259444
2009-12-10	9.59	9.66	9.20	9.25	221329
2009-12-11	9.40	9.49	9.22	9.34	176859
2009-12-14	9.49	9.59	9.38	9.44	193528
2009-12-15	9.45	9.60	9.18	9.24	199231
2009-12-16	9.42	9.42	9.19	9.25	79345
2009-12-17	9.33	9.33	9.07	9.10	351153
2009-12-18	9.11	9.22	9.05	9.20	596344
2009-12-21	9.23	9.23	9.10	9.15	143996
2009-12-22	9.17	9.17	9.00	9.10	480706
2009-12-23	9.07	9.57	9.04	9.52	276775
2009-12-24	9.56	9.98	9.43	9.75	221209
2009-12-28	9.81	9.98	9.50	9.69	125358
2009-12-29	9.74	9.81	9.62	9.65	41122
2009-12-30	9.59	9.75	9.48	9.50	72447
2009-12-31	9.49	9.52	9.35	9.40	73612
2010-01-04	9.50	9.75	9.50	9.65	451723
2010-01-05	9.65	9.98	9.64	9.90	590125
2010-01-06	9.94	10.13	9.85	9.87	1020488
2010-01-07	10.00	10.11	9.65	9.91	126218
2010-01-08	9.99	10.38	9.93	10.25	2036376
2010-01-11	10.38	10.48	10.00	10.48	266384
2010-01-12	10.45	10.68	10.22	10.46	517731
2010-01-13	10.52	10.68	10.38	10.68	635435
2010-01-14	10.77	10.82	10.41	10.47	265241
2010-01-15	10.54	10.66	10.23	10.48	167322
2010-01-19	10.58	10.78	10.51	10.70	308191
2010-01-20	10.66	10.78	10.53	10.72	270823
2010-01-21	10.75	10.78	10.21	10.23	191007
2010-01-22	10.20	10.38	9.79	9.84	702718
2010-01-25	9.90	10.10	9.67	9.80	175660
2010-01-26	9.80	10.00	9.50	9.77	274177
2010-01-27	9.86	10.02	9.50	9.50	766264
2010-01-28	9.80	9.85	9.37	9.40	179099
2010-01-29	9.43	9.55	9.20	9.29	336184
2010-02-01	9.34	9.73	9.29	9.41	332024
2010-02-02	9.40	10.09	9.40	9.97	798255
2010-02-03	10.00	10.37	9.96	10.15	551581
2010-02-04	10.01	10.07	9.24	9.36	408104
2010-02-05	9.47	9.66	9.23	9.33	704774
2010-02-08	9.40	9.46	9.20	9.28	570922
2010-02-09	9.46	9.59	9.20	9.44	112464
2010-02-10	9.51	9.51	9.30	9.44	80416
2010-02-11	9.51	9.53	9.42	9.48	300370
2010-02-12	9.51	9.74	9.30	9.72	484545
2010-02-16	9.97	10.20	9.72	9.73	237545
2010-02-17	9.85	9.94	9.73	9.85	565025
2010-02-18	9.77	10.02	9.66	9.95	308730
2010-02-19	9.96	10.67	9.94	10.54	855525
2010-02-22	10.50	10.78	10.41	10.69	458911
2010-02-23	10.60	10.75	10.27	10.44	404491
2010-02-24	10.45	10.45	10.17	10.31	245449
2010-02-25	10.16	10.48	10.00	10.37	88152
2010-02-26	9.60	10.42	9.55	10.26	229963
2010-03-01	10.25	10.54	10.16	10.33	150198
2010-03-02	10.36	10.43	10.10	10.40	108206
2010-03-03	10.45	10.45	10.36	10.38	63926
2010-03-04	10.43	10.60	10.36	10.60	240213
2010-03-05	10.74	10.78	10.65	10.71	397185
2010-03-08	10.75	11.27	10.71	11.05	344275
2010-03-09	11.04	11.24	10.76	11.01	296773
2010-03-10	11.10	11.25	10.80	11.04	574389
2010-03-11	11.09	11.33	10.95	11.14	936710
2010-03-12	11.18	11.18	11.05	11.11	69613
2010-03-15	11.03	11.16	10.84	10.94	241217
2010-03-16	10.92	11.00	10.86	10.95	119175
2010-03-17	11.03	11.03	10.90	10.97	111546
2010-03-18	10.92	11.02	10.85	11.01	386673
2010-03-19	10.97	11.40	10.91	11.35	1185329
2010-03-22	11.35	11.35	11.00	11.29	230197
2010-03-23	11.22	11.22	11.00	11.08	382757
2010-03-24	11.04	11.15	11.03	11.10	275805
2010-03-25	11.15	11.30	11.10	11.12	357989
2010-03-26	11.10	11.15	10.95	11.06	127142
2010-03-29	11.10	11.10	10.90	11.01	245851
2010-03-30	10.97	10.98	10.86	10.93	299368
2010-03-31	10.86	11.30	10.79	11.19	412412
2010-04-01	11.15	11.53	11.00	11.35	747977
2010-04-05	11.40	11.40	11.19	11.24	191642
2010-04-06	11.14	11.30	11.01	11.25	660268
2010-04-07	11.20	11.49	11.18	11.36	338188
2010-04-08	11.30	11.34	11.06	11.28	346723
2010-04-09	11.25	11.35	11.20	11.30	327345
2010-04-12	11.30	11.80	11.25	11.56	386314
2010-04-13	11.59	11.61	11.47	11.54	468815
2010-04-14	11.54	11.65	11.48	11.65	472841
2010-04-15	11.58	12.32	11.55	12.15	1875881
2010-04-16	12.17	12.30	11.98	12.15	562135
2010-04-19	12.16	12.16	11.74	11.90	141076
2010-04-20	11.90	11.97	11.75	11.93	170379
2010-04-21	11.90	11.99	11.82	11.85	159980
2010-04-22	11.78	11.97	11.75	11.92	213360
2010-04-23	11.96	12.03	11.82	11.97	266806
2010-04-26	12.00	12.49	12.00	12.38	675887
2010-04-27	12.30	12.39	11.66	11.85	300498
2010-04-28	11.87	12.19	11.86	12.14	244403
2010-04-29	12.22	12.74	12.05	12.74	942074
2010-04-30	12.70	12.70	12.20	12.41	319331
2010-05-03	12.40	12.56	12.20	12.28	684140
2010-05-04	12.13	12.17	11.75	11.99	241889
2010-05-05	11.89	11.91	11.50	11.77	426449
2010-05-06	11.61	11.69	10.90	11.22	375839
2010-05-07	11.06	11.43	10.36	10.75	617660
2010-05-10	11.53	11.68	11.09	11.52	277422
2010-05-11	11.56	11.96	11.38	11.60	200058
2010-05-12	11.02	12.20	10.85	12.08	530356
2010-05-13	12.17	12.52	12.15	12.25	803354
2010-05-14	12.25	12.36	11.80	12.05	382554
2010-05-17	12.22	12.22	11.87	12.00	206475
2010-05-18	12.02	12.02	11.45	11.65	504887
2010-05-19	11.50	11.59	10.76	11.44	564209
2010-05-20	11.13	11.26	10.00	10.99	571786
2010-05-21	10.44	11.69	10.25	11.55	592287
2010-05-24	11.43	11.60	11.29	11.34	201162
2010-05-25	10.79	11.33	10.38	11.30	450851
2010-05-26	11.40	11.83	11.09	11.14	2361536
2010-05-27	11.47	11.85	11.29	11.54	728254
2010-05-28	11.57	11.77	11.50	11.67	177175
2010-06-01	11.46	11.60	11.08	11.08	167434
2010-06-02	11.10	11.61	11.08	11.59	159536
2010-06-03	11.03	11.72	11.01	11.65	97088
2010-06-04	11.36	11.44	10.93	11.08	279949
2010-06-07	11.05	11.08	10.42	10.56	243093
2010-06-08	10.56	10.57	9.86	10.13	831454
2010-06-09	10.05	10.52	9.78	10.20	607737
2010-06-10	10.33	10.55	9.59	10.04	2368356
2010-06-11	9.96	10.37	9.87	10.31	685029
2010-06-14	11.00	11.35	10.74	10.77	843552
2010-06-15	10.90	11.16	10.87	11.10	470350
2010-06-16	11.08	11.25	11.00	11.11	402443
2010-06-17	11.08	11.16	10.97	11.02	186468
2010-06-18	11.08	11.29	11.00	11.16	398454
2010-06-21	11.39	11.82	11.28	11.50	1352835
2010-06-22	11.58	11.69	11.17	11.33	573738
2010-06-23	11.29	11.56	10.90	11.26	341925
2010-06-24	11.23	11.34	10.91	10.94	318447
2010-06-25	11.00	11.29	10.62	11.10	9209602
2010-06-28	11.04	11.54	10.94	11.17	385270
2010-06-29	11.04	11.27	10.34	10.41	430552
2010-06-30	10.37	10.50	10.24	10.33	391110
2010-07-01	10.29	10.33	9.92	10.32	737207
2010-07-02	10.42	10.53	9.85	9.95	312746
2010-07-06	10.14	10.46	9.73	9.80	393869
2010-07-07	9.88	10.59	9.78	10.57	369515
2010-07-08	10.60	10.74	10.31	10.71	263279
2010-07-09	10.73	10.93	10.44	10.87	183507
2010-07-12	10.84	10.94	10.53	10.64	131991
2010-07-13	10.81	10.90	10.69	10.83	367164
2010-07-14	10.76	11.00	10.69	10.79	130083
2010-07-15	10.81	10.99	10.30	10.47	213718
2010-07-16	10.37	10.63	10.00	10.05	389871
2010-07-19	10.06	10.16	9.81	9.99	286917
2010-07-20	9.88	10.81	9.80	10.79	409844
2010-07-21	10.89	11.20	10.61	10.93	875852
2010-07-22	11.11	11.54	11.11	11.40	630064
2010-07-23	11.31	11.74	10.84	11.63	798447
2010-07-26	11.70	11.70	11.27	11.31	383383
2010-07-27	11.42	11.70	11.15	11.64	368198
2010-07-28	11.58	11.70	11.34	11.36	181598
2010-07-29	11.44	11.76	11.25	11.62	287972
2010-07-30	11.41	11.74	11.10	11.53	132494
2010-08-02	11.73	11.98	11.48	11.71	211972
2010-08-03	11.63	11.87	11.22	11.32	343158
2010-08-04	11.32	11.46	11.00	11.38	370365
2010-08-05	11.30	11.59	11.30	11.55	126068
2010-08-06	11.38	11.61	11.20	11.54	223905
2010-08-09	11.58	11.70	11.47	11.63	128635
2010-08-10	11.47	11.77	11.27	11.56	428450
2010-08-11	11.72	11.72	10.94	10.98	483800
2010-08-12	10.84	11.18	10.79	11.05	340337
2010-08-13	11.09	11.09	10.77	10.86	280035
2010-08-16	10.85	11.55	10.81	11.38	429712
2010-08-17	11.55	11.74	11.38	11.60	558740
2010-08-18	11.63	11.89	11.40	11.65	361378
2010-08-19	11.58	11.77	11.30	11.41	404965
2010-08-20	11.33	11.55	11.08	11.37	367530
2010-08-23	11.48	11.65	11.10	11.15	364976
2010-08-24	11.01	11.01	10.65	10.81	344084
2010-08-25	10.75	10.97	10.55	10.82	195580
2010-08-26	10.85	10.94	10.48	10.56	264899
2010-08-27	10.71	10.73	10.40	10.69	397831
2010-08-30	10.68	10.91	10.62	10.66	252333
2010-08-31	10.67	10.97	10.67	10.87	418638
2010-09-01	11.08	11.82	11.02	11.71	651550
2010-09-02	11.63	11.78	11.30	11.75	184410
2010-09-03	11.86	12.00	11.63	11.96	412633
2010-09-07	11.95	11.95	11.55	11.59	246614
2010-09-08	11.68	12.00	11.68	11.81	290335
2010-09-09	12.00	12.02	11.76	11.94	637436
2010-09-10	12.00	12.01	11.74	11.99	565246
2010-09-13	12.01	12.76	11.94	12.66	981900
2010-09-14	12.65	12.75	12.26	12.61	373206
2010-09-15	12.58	12.60	12.41	12.55	259066
2010-09-16	12.57	12.75	12.33	12.52	567761
2010-09-17	13.11	14.00	12.90	13.79	3267062
2010-09-20	13.94	13.94	13.53	13.80	780919
2010-09-21	13.80	13.80	13.36	13.37	825327
2010-09-22	13.35	13.76	13.16	13.31	372326
2010-09-23	13.24	13.66	13.17	13.35	541665
2010-09-24	13.51	14.07	13.51	14.06	831493
2010-09-27	14.21	14.27	13.95	14.14	570160
2010-09-28	14.11	14.22	13.79	14.18	604602
2010-09-29	14.18	14.24	14.05	14.10	714814
2010-09-30	14.15	14.23	13.96	14.04	859351
2010-10-01	14.11	14.41	14.01	14.20	1315034
2010-10-04	14.21	14.31	14.10	14.23	602566
2010-10-05	14.28	14.28	14.13	14.21	917499
2010-10-06	14.20	15.08	14.15	14.66	2675505
2010-10-07	14.68	15.18	14.31	15.08	961271
2010-10-08	15.15	15.51	15.01	15.49	837644
2010-10-11	15.50	15.87	15.23	15.34	868067
2010-10-12	15.39	15.57	15.22	15.47	561349
2010-10-13	15.51	16.03	15.49	15.54	776620
2010-10-14	15.61	15.76	15.00	15.11	978909
2010-10-15	15.40	15.94	15.24	15.54	765819
2010-10-18	15.62	15.84	15.53	15.69	385433
2010-10-19	15.43	15.43	14.62	14.79	915804
2010-10-20	14.91	15.23	14.75	15.03	603987
2010-10-21	15.18	15.36	14.54	14.91	424189
2010-10-22	14.87	15.20	14.49	15.15	601414
2010-10-25	15.35	15.59	15.11	15.16	423079
2010-10-26	14.93	15.39	14.75	15.27	361198
2010-10-27	15.17	15.20	14.77	14.93	602906
2010-10-28	15.00	15.23	14.73	14.94	496102
2010-10-29	14.81	15.68	14.81	15.54	529986
2010-11-01	15.67	16.26	15.28	15.59	802335
2010-11-02	15.70	16.00	15.63	15.95	404087
2010-11-03	16.01	16.01	15.56	15.95	304514
2010-11-04	16.05	16.55	16.05	16.40	658870
2010-11-05	16.40	16.90	16.27	16.88	678386
2010-11-08	16.88	17.10	16.78	17.10	494211
2010-11-09	17.09	17.20	15.95	16.17	733651
2010-11-10	16.24	16.65	15.61	16.39	574701
2010-11-11	15.93	16.75	15.27	16.54	771658
2010-11-12	17.00	17.06	16.57	16.59	1798338
2010-11-15	16.79	16.93	16.00	16.41	806731
2010-11-16	16.24	16.25	15.75	15.93	724062
2010-11-17	16.00	16.25	15.93	16.14	554086
2010-11-18	16.40	16.92	16.23	16.75	453851
2010-11-19	16.77	16.86	16.50	16.63	476863
2010-11-22	16.64	16.89	16.50	16.79	446541
2010-11-23	16.52	16.52	16.20	16.43	354408
2010-11-24	16.55	17.12	16.55	17.09	899235
2010-11-26	17.00	17.10	16.70	16.71	172513
2010-11-29	16.70	16.73	16.13	16.51	705942
2010-11-30	16.39	16.39	16.08	16.23	666778
2010-12-01	16.60	16.62	16.38	16.54	1266155
2010-12-02	16.59	16.68	16.46	16.58	835647
2010-12-03	16.43	17.25	16.40	17.21	911406
2010-12-06	17.28	17.46	16.99	17.27	654630
2010-12-07	17.41	17.74	17.32	17.49	736598
2010-12-08	17.50	17.69	17.40	17.60	709762
2010-12-09	17.70	17.80	17.46	17.76	928884
2010-12-10	17.80	17.98	17.60	17.92	560493
2010-12-13	17.95	17.99	17.50	17.60	559662
2010-12-14	17.70	17.74	17.50	17.60	536588
2010-12-15	17.65	17.77	17.54	17.69	526180
2010-12-16	17.75	17.75	17.27	17.32	483809
2010-12-17	17.31	17.70	17.10	17.57	790374
2010-12-20	17.70	17.76	17.43	17.53	401812
2010-12-21	17.65	17.91	17.50	17.88	339275
2010-12-22	17.90	17.90	17.40	17.67	447115
2010-12-23	17.62	17.70	17.49	17.54	223499
2010-12-27	17.51	17.73	17.28	17.61	251947
2010-12-28	17.63	17.70	16.75	16.94	521593
2010-12-29	17.00	17.50	17.00	17.23	368080
2010-12-30	17.23	17.44	17.09	17.11	157510
2010-12-31	17.04	17.26	17.00	17.09	156043
2011-01-03	17.27	17.48	17.14	17.27	560695
2011-01-04	17.34	17.34	16.32	16.85	615398
2011-01-05	16.74	17.51	16.48	17.51	583166
2011-01-06	17.43	17.94	17.33	17.90	752842
2011-01-07	17.93	18.45	17.81	18.40	1133253
2011-01-10	18.40	18.74	18.18	18.72	740116
2011-01-11	18.77	19.09	18.73	19.00	865192
2011-01-12	19.18	19.40	18.91	19.00	469708
2011-01-13	19.19	19.22	18.84	18.96	369473
2011-01-14	18.90	19.19	18.81	19.19	471778
2011-01-18	19.20	19.71	19.14	19.69	414011
2011-01-19	19.40	19.53	18.80	18.90	701761
2011-01-20	18.58	18.77	17.82	18.20	855306
2011-01-21	18.37	18.37	18.00	18.01	436798
2011-01-24	18.08	18.46	18.08	18.20	348482
2011-01-25	18.08	18.29	17.87	18.00	485378
2011-01-26	18.14	18.56	18.00	18.42	500200
2011-01-27	18.41	18.64	17.94	18.13	548392
2011-01-28	18.17	18.29	17.83	18.04	539908
2011-01-31	18.29	18.49	18.04	18.36	385405
2011-02-01	18.58	19.52	18.42	19.40	650671
2011-02-02	19.30	19.50	19.23	19.25	268131
2011-02-03	19.19	19.45	18.81	19.45	549465
2011-02-04	19.42	19.60	19.14	19.32	350185
2011-02-07	19.31	19.68	19.23	19.49	487880
2011-02-08	19.57	19.94	19.34	19.93	879502
2011-02-09	20.01	20.88	19.52	20.20	788810
2011-02-10	20.20	20.54	20.01	20.28	774023
2011-02-11	20.24	21.08	20.10	21.08	624285
2011-02-14	21.02	21.40	20.80	20.80	646706
2011-02-15	21.31	21.36	20.46	20.49	552640
2011-02-16	20.51	21.00	20.51	20.77	406379
2011-02-17	21.01	23.23	20.78	23.22	2106755
2011-02-18	23.28	23.64	22.78	22.90	1033200
2011-02-22	22.55	22.74	21.67	21.71	819517
2011-02-23	21.60	21.94	21.05	21.63	736757
2011-02-24	21.64	21.67	20.72	21.20	1075436
2011-02-25	21.17	22.62	21.17	22.41	642252
2011-02-28	22.67	23.45	21.94	23.28	1518002
2011-03-01	24.19	24.23	23.03	23.46	2148678
2011-03-02	23.55	23.55	22.72	22.81	816764
2011-03-03	23.45	23.92	23.27	23.61	1012941
2011-03-04	23.89	23.89	23.30	23.64	518909
2011-03-07	23.66	23.78	22.65	22.83	546309
2011-03-08	22.76	23.52	22.35	22.78	590850
2011-03-09	22.80	22.98	22.08	22.22	690937
2011-03-10	21.80	21.94	20.86	21.12	873666
2011-03-11	20.07	21.94	19.85	21.69	1098085
2011-03-14	21.46	21.46	20.83	20.98	1050541
2011-03-15	19.82	21.21	19.17	21.05	817577
2011-03-16	20.90	21.21	20.30	20.63	678210
2011-03-17	21.06	21.42	20.95	21.26	558899
2011-03-18	21.56	22.43	21.49	21.87	3748447
2011-03-21	22.70	22.75	21.88	22.04	936506
2011-03-22	21.98	22.67	21.91	22.65	608427
2011-03-23	22.49	23.11	22.17	22.93	638474
2011-03-24	22.97	23.50	22.65	23.12	488797
2011-03-25	23.29	23.36	22.57	22.57	506219
2011-03-28	22.57	22.82	22.25	22.32	395802
2011-03-29	22.25	22.68	22.03	22.38	690603
2011-03-30	22.40	22.66	21.64	22.48	585099
2011-03-31	22.34	23.03	22.24	22.76	572760
2011-04-01	22.89	23.92	22.79	23.35	1460982
2011-04-04	23.50	23.75	23.46	23.61	841850
2011-04-05	23.85	24.43	23.50	24.38	1247476
2011-04-06	24.54	24.80	23.61	23.69	753768
2011-04-07	23.76	24.12	22.99	23.30	573102
2011-04-08	23.65	23.65	22.50	22.70	464477
2011-04-11	22.48	22.76	22.02	22.39	628880
2011-04-12	22.04	22.44	21.77	21.97	591251
2011-04-13	22.04	22.13	21.40	21.78	532650
2011-04-14	21.54	22.03	21.29	21.50	621115
2011-04-15	21.39	21.54	21.04	21.49	940726
2011-04-18	21.12	21.32	20.73	20.87	744212
2011-04-19	20.83	21.30	20.79	21.25	338147
2011-04-20	21.64	22.11	21.38	21.60	813967
2011-04-21	21.85	21.99	21.40	21.68	375138
2011-04-25	21.51	21.66	21.18	21.26	570216
2011-04-26	21.30	21.54	20.94	21.50	751240
2011-04-27	21.42	21.71	20.94	21.53	630047
2011-04-28	21.48	22.21	21.07	22.11	620993
2011-04-29	22.13	22.60	21.85	22.51	490250
2011-05-02	22.54	23.17	22.09	22.17	736859
2011-05-03	22.18	22.22	20.83	21.37	676857
2011-05-04	21.27	21.35	20.47	20.81	707736
2011-05-05	20.51	20.89	20.20	20.40	666149
2011-05-06	20.59	21.44	20.32	21.13	904161
2011-05-09	21.20	21.82	20.98	21.62	683518
2011-05-10	22.82	23.38	22.44	22.87	1231959
2011-05-11	23.19	23.19	21.61	21.93	687333
2011-05-12	21.63	22.79	21.63	22.20	1282503
2011-05-13	22.18	22.20	20.91	20.94	872670
2011-05-16	20.64	21.29	20.04	20.55	881182
2011-05-17	20.30	21.10	20.14	21.04	699017
2011-05-18	20.78	21.60	20.78	21.40	451737
2011-05-19	21.67	21.94	20.71	21.13	460329
2011-05-20	20.96	21.43	20.61	21.04	518095
2011-05-23	20.51	21.15	20.22	20.89	503929
2011-05-24	21.07	21.76	20.83	21.04	531008
2011-05-25	20.99	21.87	20.87	21.70	478559
2011-05-26	21.66	22.47	21.28	22.25	664922
2011-05-27	22.34	22.60	21.70	22.00	462876
2011-05-31	22.47	22.68	21.75	22.66	831810
2011-06-01	22.59	22.75	21.16	21.42	1493036
2011-06-02	21.40	22.13	21.22	21.74	908081
2011-06-03	21.18	22.03	20.78	21.93	771504
2011-06-06	21.79	22.32	21.26	21.58	862338
2011-06-07	21.68	21.90	21.31	21.59	397289
2011-06-08	21.39	21.65	20.19	20.65	1110182
2011-06-09	20.71	21.34	20.71	21.07	526094
2011-06-10	20.82	21.24	20.75	21.00	698616
2011-06-13	21.04	21.18	20.17	20.80	559504
2011-06-14	21.01	21.77	20.73	21.45	606045
2011-06-15	21.21	21.38	20.50	20.60	657689
2011-06-16	20.49	20.89	19.86	20.46	720015
2011-06-17	20.60	21.07	20.24	20.45	1069912
2011-06-20	20.25	20.67	20.11	20.25	745271
2011-06-21	20.48	21.00	20.10	20.91	714905
2011-06-22	20.75	21.25	20.63	20.68	441182
2011-06-23	20.39	21.00	19.91	20.90	836680
2011-06-24	21.03	21.45	20.53	20.59	788599
2011-06-27	20.70	20.89	20.15	20.80	573562
2011-06-28	20.85	21.61	20.57	21.61	603661
2011-06-29	21.70	21.93	21.25	21.25	776206
2011-06-30	21.35	22.46	21.28	22.42	1600171
2011-07-01	22.51	23.86	22.32	23.54	1728861
2011-07-05	24.00	24.12	23.40	23.44	1339075
2011-07-06	23.54	24.30	23.40	24.06	970116
2011-07-07	24.39	24.64	24.31	24.43	672867
2011-07-08	24.00	24.47	23.50	24.38	809648
2011-07-11	24.01	24.11	23.49	23.82	742135
2011-07-12	23.61	24.20	23.19	23.60	818130
2011-07-13	23.95	25.67	23.82	24.90	1909652
2011-07-14	25.18	25.60	24.25	24.37	1230341
2011-07-15	24.62	24.92	24.05	24.26	704558
2011-07-18	24.22	24.60	23.89	24.18	1290869
2011-07-19	24.69	25.00	24.44	24.76	885943
2011-07-20	24.83	24.95	24.34	24.39	878699
2011-07-21	24.52	25.00	24.50	24.66	1305354
2011-07-22	24.70	24.96	24.35	24.85	628307
2011-07-25	24.57	25.15	24.53	24.83	729465
2011-07-26	24.93	25.08	24.15	24.26	614202
2011-07-27	24.01	24.17	22.56	22.72	1220648
2011-07-28	22.65	23.28	22.49	22.59	560317
2011-07-29	22.17	23.21	21.51	23.08	1168234
2011-08-01	23.63	23.89	23.21	23.48	1118731
2011-08-02	23.40	24.00	22.55	22.61	983572
2011-08-03	22.76	23.01	21.65	22.40	1349638
2011-08-04	21.92	22.36	20.03	20.25	1873501
2011-08-05	20.45	20.79	17.66	18.34	2738454
2011-08-08	17.42	18.20	16.76	17.16	1926753
2011-08-09	17.26	19.70	17.25	19.38	2848473
2011-08-10	18.69	19.47	18.11	18.81	1231700
2011-08-11	18.71	20.10	18.42	19.75	913915
2011-08-12	20.08	20.61	19.26	20.03	826756
2011-08-15	20.22	20.62	19.91	20.59	694498
2011-08-16	20.28	20.47	19.36	19.48	732141
2011-08-17	19.61	19.84	18.70	18.98	748584
2011-08-18	18.24	18.51	17.16	17.30	1211171
2011-08-19	17.00	17.61	16.51	17.00	1505939
2011-08-22	17.51	17.55	17.00	17.11	590624
2011-08-23	17.14	18.27	16.95	18.20	773816
2011-08-24	17.32	17.60	15.80	16.15	2816986
2011-08-25	16.14	16.59	14.61	14.76	2153555
2011-08-26	14.62	15.80	14.60	15.61	1386097
2011-08-29	15.75	16.18	15.61	16.08	814271
2011-08-30	16.25	16.60	15.82	16.38	1258974
2011-08-31	17.11	17.48	16.51	16.75	1042413
2011-09-01	16.81	17.10	16.10	16.14	818474
2011-09-02	16.01	16.12	15.61	15.79	701926
2011-09-06	15.24	15.58	14.95	15.52	876748
2011-09-07	15.86	16.15	15.79	16.12	624883
2011-09-08	16.07	16.27	15.55	15.84	862779
2011-09-09	15.60	15.82	14.93	15.23	856570
2011-09-12	14.93	15.29	14.38	14.97	960401
2011-09-13	14.99	15.39	14.62	15.22	566741
2011-09-14	15.38	16.11	15.13	15.80	1009326
2011-09-15	16.02	16.51	15.75	16.09	993884
2011-09-16	16.46	16.51	15.97	16.45	1234563
2011-09-19	16.07	16.48	15.91	16.40	1022469
2011-09-20	16.41	16.65	15.15	15.25	1131172
2011-09-21	15.25	16.50	15.04	15.65	1601375
2011-09-22	15.02	15.43	13.90	14.23	1832057
2011-09-23	14.16	14.81	13.66	14.67	753596
2011-09-26	14.74	14.99	13.97	14.93	1046953
2011-09-27	15.39	15.73	14.93	15.15	903677
2011-09-28	15.15	15.26	13.90	13.98	1355176
2011-09-29	14.32	15.29	14.32	15.07	1139907
2011-09-30	14.80	15.15	14.34	14.52	652324
2011-10-03	14.20	14.72	13.41	13.51	1560696
2011-10-04	13.46	14.32	12.95	14.26	1741535
2011-10-05	14.47	15.54	14.32	15.31	1112766
2011-10-06	15.23	15.66	14.94	15.38	852056
2011-10-07	15.52	15.65	14.68	15.19	672181
2011-10-10	15.57	15.74	15.17	15.58	732940
2011-10-11	15.70	16.56	15.40	16.52	942550
2011-10-12	16.34	17.01	16.25	16.71	1147809
2011-10-13	16.57	16.83	16.37	16.71	620659
2011-10-14	17.00	17.05	16.64	16.99	662308
2011-10-17	16.91	16.98	15.67	15.73	524526
2011-10-18	15.71	16.82	15.27	16.76	551901
2011-10-19	16.67	16.79	15.68	15.84	480573
2011-10-20	15.60	16.00	15.19	15.60	1091687
2011-10-21	16.01	16.51	15.81	16.27	540024
2011-10-24	16.39	17.42	16.09	17.34	640941
2011-10-25	17.35	17.42	16.34	16.43	452863
2011-10-26	16.79	16.95	15.94	16.33	1018036
2011-10-27	16.94	17.99	16.77	17.93	1270009
2011-10-28	17.85	18.40	17.65	17.74	654027
2011-10-31	17.49	17.62	16.60	16.67	565029
2011-11-01	15.98	16.28	15.10	15.90	680538
2011-11-02	16.22	16.50	15.82	16.41	479188
2011-11-03	16.69	17.42	16.29	17.13	740777
2011-11-04	17.20	17.39	16.36	16.93	468030
2011-11-07	16.95	17.03	16.37	16.73	580689
2011-11-08	17.10	17.68	16.47	16.77	921622
2011-11-09	15.97	16.21	15.01	15.51	1394694
2011-11-10	15.74	15.86	15.45	15.72	442224
2011-11-11	15.76	15.86	14.83	14.91	1257174
2011-11-14	15.00	15.16	14.68	14.72	875940
2011-11-15	14.67	15.34	14.61	15.23	504557
2011-11-16	14.93	15.09	13.76	13.89	1525638
2011-11-17	13.84	14.37	13.72	13.99	972313
2011-11-18	14.01	14.25	13.64	13.96	955448
2011-11-21	13.59	13.89	13.53	13.84	736159
2011-11-22	13.79	14.13	13.59	13.86	830368
2011-11-23	13.68	13.80	13.28	13.45	782957
2011-11-25	13.36	13.59	13.05	13.12	261544
2011-11-28	13.67	14.09	13.60	13.91	739631
2011-11-29	13.73	14.10	13.65	13.82	322478
2011-11-30	14.39	15.00	14.35	14.93	1375073
2011-12-01	14.80	15.09	14.35	14.63	604727
2011-12-02	14.85	15.10	14.58	14.66	534571
2011-12-05	14.98	15.06	14.63	14.85	813239
2011-12-06	14.90	15.14	14.44	14.83	700181
2011-12-07	14.73	14.95	14.37	14.77	446642
2011-12-08	14.60	14.64	13.74	13.82	957441
2011-12-09	13.93	14.60	13.83	14.49	654459
2011-12-12	14.29	14.34	13.63	13.93	442673
2011-12-13	14.08	14.13	13.17	13.24	673859
2011-12-14	13.14	13.24	12.69	13.00	1057730
2011-12-15	13.21	13.25	12.44	12.78	910451
2011-12-16	12.93	13.30	12.67	13.09	1109894
2011-12-19	13.22	13.42	13.04	13.21	631541
2011-12-20	13.34	13.89	13.32	13.61	825084
2011-12-21	13.50	13.98	13.31	13.87	377084
2011-12-22	13.93	14.23	13.78	14.03	377529
2011-12-23	14.05	14.08	13.85	13.98	172631
2011-12-27	13.82	13.85	13.54	13.71	300637
2011-12-28	13.68	13.75	13.02	13.21	453791
2011-12-29	13.19	13.45	13.05	13.18	398499
2011-12-30	13.13	13.58	13.13	13.39	524774
2012-01-03	13.83	14.29	13.70	14.24	573893
2012-01-04	14.09	14.36	13.72	13.85	357299
2012-01-05	13.42	13.77	12.25	12.58	2458256
2012-01-06	12.63	12.87	12.31	12.71	997454
2012-01-09	12.80	13.15	12.72	12.98	564202
2012-01-10	13.26	13.59	13.20	13.49	611740
2012-01-11	13.58	13.68	13.18	13.41	584855
2012-01-12	13.49	13.71	13.42	13.45	489371
2012-01-13	13.20	13.39	12.93	13.09	633564
2012-01-17	13.34	13.54	13.06	13.52	1733755
2012-01-18	13.60	14.17	13.52	14.10	727068
2012-01-19	14.26	14.51	14.03	14.48	878246
2012-01-20	14.47	14.56	14.26	14.39	743514
2012-01-23	14.99	14.99	14.65	14.79	479497
2012-01-24	14.66	15.31	14.54	15.29	727959
2012-01-25	15.31	15.63	14.83	15.51	859771
2012-01-26	15.57	15.70	14.97	15.45	744086
2012-01-27	15.36	15.53	15.14	15.51	659540
2012-01-30	15.34	15.34	13.74	13.83	2187941
2012-01-31	14.00	14.00	13.28	13.68	1244812
2012-02-01	13.70	14.24	13.69	13.97	833949
2012-02-02	13.93	14.40	13.90	14.05	542687
2012-02-03	14.40	14.81	14.10	14.48	1039814
2012-02-06	15.01	15.27	14.36	15.00	816824
2012-02-07	14.63	14.84	14.10	14.66	972720
2012-02-08	14.64	15.00	14.37	14.55	492202
2012-02-09	14.56	14.86	14.23	14.54	514141
2012-02-10	14.35	14.44	14.11	14.16	519497
2012-02-13	14.40	14.59	14.10	14.40	497581
2012-02-14	14.35	14.40	13.99	14.14	695763
2012-02-15	14.20	14.25	13.85	14.04	420089
2012-02-16	14.00	15.10	13.97	15.05	660416
2012-02-17	15.18	15.20	14.63	14.74	479057
2012-02-21	14.84	15.38	14.78	14.99	471111
2012-02-22	14.98	15.31	14.78	15.14	446241
2012-02-23	15.14	15.14	14.62	14.99	533044
2012-02-24	15.04	15.32	14.83	14.84	356602
2012-02-27	14.67	14.87	14.40	14.61	375986
2012-02-28	14.68	14.68	14.25	14.64	519911
2012-02-29	14.67	14.97	14.06	14.22	544869
2012-03-01	14.29	14.74	14.28	14.56	552915
2012-03-02	14.51	14.58	14.11	14.35	704932
2012-03-05	14.18	14.46	14.18	14.26	770009
2012-03-06	14.09	14.22	13.89	13.99	905626
2012-03-07	14.04	14.21	13.98	14.11	324082
2012-03-08	14.19	14.58	14.18	14.40	364818
2012-03-09	14.34	15.12	14.06	14.96	622171
2012-03-12	14.93	15.11	14.50	14.56	659150
2012-03-13	14.71	15.25	14.62	15.15	427598
2012-03-14	15.08	15.24	14.80	15.01	798724
2012-03-15	15.02	15.39	14.91	15.33	459110
2012-03-16	15.35	15.85	15.30	15.84	1604620
2012-03-19	15.78	16.66	15.60	16.35	819939
2012-03-20	16.14	16.18	15.70	15.82	500912
2012-03-21	15.81	16.05	15.45	15.62	731531
2012-03-22	15.43	15.43	14.71	14.87	521931
2012-03-23	14.90	15.25	14.62	15.09	343735
2012-03-26	15.28	15.53	15.08	15.39	311621
2012-03-27	15.69	15.69	14.92	15.18	253480
2012-03-28	15.14	15.18	14.70	15.00	286130
2012-03-29	14.84	15.15	14.47	14.90	299166
2012-03-30	15.06	15.06	14.49	14.87	397263
2012-04-02	14.82	15.15	14.82	15.03	423736
2012-04-03	14.93	14.95	14.48	14.61	338979
2012-04-04	14.40	14.52	14.23	14.50	464487
2012-04-05	14.39	14.56	14.01	14.16	280156
2012-04-09	13.90	14.38	13.81	14.22	458235
2012-04-10	14.22	14.23	13.93	14.06	459463
2012-04-11	14.20	14.47	14.06	14.20	210534
2012-04-12	14.20	14.89	14.16	14.51	527773
2012-04-13	14.40	14.45	13.93	13.95	408570
2012-04-16	13.98	14.42	13.93	14.13	278493
2012-04-17	14.30	14.99	14.28	14.60	324420
2012-04-18	14.54	14.69	14.17	14.19	303332
2012-04-19	14.27	14.67	13.89	13.95	482473
2012-04-20	14.36	14.44	13.74	13.84	354941
2012-04-23	13.59	13.62	13.33	13.44	628639
2012-04-24	13.40	13.68	13.27	13.42	533921
2012-04-25	13.60	13.70	13.18	13.33	719757
2012-04-26	13.35	13.52	13.17	13.40	805437
2012-04-27	13.50	13.53	13.29	13.47	389700
2012-04-30	13.43	13.43	13.12	13.34	470309
2012-05-01	13.32	13.63	13.25	13.44	516730
2012-05-02	13.26	13.51	12.94	13.03	618621
2012-05-03	13.03	13.13	12.81	12.83	532668
2012-05-04	12.80	12.98	12.68	12.87	811912
2012-05-07	12.50	12.87	12.38	12.82	866585
2012-05-08	12.40	12.94	12.37	12.78	613071
2012-05-09	12.53	12.93	12.36	12.72	374423
2012-05-10	12.89	13.05	12.64	12.76	261414
2012-05-11	13.40	13.69	13.09	13.15	1784867
2012-05-14	12.92	13.29	12.70	13.00	1002467
2012-05-15	12.99	13.30	12.84	13.05	7343408
2012-05-16	13.06	13.22	12.42	12.52	778587
2012-05-17	12.50	12.50	11.98	12.00	644853
2012-05-18	11.97	12.20	11.60	11.75	991026
2012-05-21	11.78	11.96	11.55	11.88	922167
2012-05-22	11.89	11.90	11.49	11.56	649220
2012-05-23	11.47	12.21	11.41	12.18	557106
2012-05-24	12.17	12.24	11.87	12.05	383020
2012-05-25	12.00	12.04	11.80	11.85	211168
2012-05-29	11.94	12.32	11.89	12.26	353859
2012-05-30	12.07	12.07	11.80	11.92	279069
2012-05-31	11.89	11.89	11.52	11.72	526337
2012-06-01	11.45	12.06	11.45	11.76	483126
2012-06-04	11.79	11.94	11.50	11.85	500018
2012-06-05	11.83	12.26	11.74	12.17	417760
2012-06-06	12.22	12.60	12.21	12.57	342555
2012-06-07	12.82	13.20	12.60	12.65	710467
2012-06-08	12.54	12.54	12.18	12.43	345187
2012-06-11	12.59	12.59	12.01	12.02	400416
2012-06-12	12.06	12.35	11.92	12.35	398312
2012-06-13	12.30	12.50	12.04	12.10	332140
2012-06-14	12.11	12.38	11.96	12.24	360764
2012-06-15	12.23	12.94	12.05	12.83	1448495
2012-06-18	12.64	12.81	12.47	12.76	591856
2012-06-19	12.79	13.25	12.73	13.11	668585
2012-06-20	13.08	13.32	12.87	12.93	526851
2012-06-21	12.95	13.04	12.54	12.63	565373
2012-06-22	12.66	12.87	12.62	12.82	2363478
2012-06-25	12.60	12.98	12.39	12.57	368023
2012-06-26	12.58	12.82	12.37	12.57	349933
2012-06-27	12.63	13.14	12.63	12.95	386327
2012-06-28	12.82	13.07	12.62	13.00	292360
2012-06-29	13.33	13.62	13.24	13.43	529887
2012-07-02	13.40	13.40	12.96	13.18	470340
2012-07-03	13.22	13.86	13.22	13.67	526295
2012-07-05	13.67	13.77	13.35	13.46	291353
2012-07-06	13.27	13.39	12.53	12.71	542210
2012-07-09	12.71	12.85	12.46	12.79	389519
2012-07-10	12.86	13.10	12.23	12.43	585157
2012-07-11	12.49	13.00	12.42	12.88	834754
2012-07-12	12.80	13.32	12.69	13.20	569665
2012-07-13	13.30	13.55	13.25	13.36	315598
2012-07-16	13.35	13.35	12.94	13.00	365078
2012-07-17	13.13	13.16	12.72	12.92	438848
2012-07-18	12.76	12.97	12.69	12.80	399934
2012-07-19	12.79	12.92	12.68	12.92	376226
2012-07-20	12.78	12.86	12.57	12.58	398369
2012-07-23	12.48	12.83	12.25	12.70	465325
2012-07-24	12.73	12.73	12.10	12.32	241146
2012-07-25	12.37	12.69	12.14	12.64	526680
2012-07-26	12.85	12.85	12.45	12.53	210782
2012-07-27	12.59	13.02	12.43	12.83	409253
2012-07-30	12.85	12.99	12.68	12.71	183498
2012-07-31	12.63	13.01	12.52	12.53	267270
2012-08-01	12.62	12.90	12.43	12.44	322928
2012-08-02	12.31	12.70	12.10	12.20	327079
2012-08-03	12.39	13.00	12.23	12.96	371554
2012-08-06	12.98	13.47	12.87	13.18	291205
2012-08-07	13.25	13.66	13.25	13.39	378218
2012-08-08	13.26	13.57	13.15	13.30	222159
2012-08-09	13.25	13.62	13.25	13.41	257549
2012-08-10	13.37	13.38	13.09	13.23	260473
2012-08-13	13.24	13.26	12.65	12.87	204526
2012-08-14	12.94	13.04	12.67	12.74	242608
2012-08-15	12.68	12.96	12.63	12.87	168694
2012-08-16	12.85	13.57	12.76	13.46	302332
2012-08-17	13.42	14.00	13.37	13.89	349238
2012-08-20	13.84	14.18	13.74	14.14	466509
2012-08-21	14.60	15.95	14.60	14.96	1394736
2012-08-22	14.88	15.30	14.88	15.18	578535
2012-08-23	15.09	15.50	14.96	15.14	605262
2012-08-24	15.22	15.32	14.86	14.94	404011
2012-08-27	15.10	15.10	14.53	14.75	450306
2012-08-28	14.78	14.96	14.73	14.81	263338
2012-08-29	14.86	15.00	14.68	14.90	193208
2012-08-30	14.78	14.86	14.46	14.63	283142
2012-08-31	14.69	14.76	14.51	14.59	285497
2012-09-04	14.62	14.79	14.27	14.74	247238
2012-09-05	14.84	14.92	14.65	14.87	259695
2012-09-06	14.88	15.39	14.88	15.30	399488
2012-09-07	15.30	15.71	15.12	15.49	677779
2012-09-10	15.50	15.92	15.36	15.52	307824
2012-09-11	15.50	15.97	15.47	15.50	291075
2012-09-12	15.48	15.71	15.25	15.55	397120
2012-09-13	15.51	16.17	15.35	15.79	994768
2012-09-14	15.95	17.23	15.90	17.04	1193347
2012-09-17	15.96	16.54	15.69	15.77	873383
2012-09-18	15.68	16.05	15.65	15.72	487768
2012-09-19	15.68	15.80	15.48	15.64	547909
2012-09-20	15.47	15.60	15.14	15.51	355575
2012-09-21	15.78	15.83	15.59	15.75	2048039
2012-09-24	15.56	15.73	15.31	15.56	322606
2012-09-25	15.66	15.88	15.30	15.36	448649
2012-09-26	15.35	15.41	14.89	15.11	577190
2012-09-27	15.21	15.55	15.10	15.36	344670
2012-09-28	15.25	15.44	15.12	15.22	304088
2012-10-01	15.25	15.78	15.23	15.39	411472
2012-10-02	15.42	15.64	15.18	15.29	316296
2012-10-03	15.28	15.57	14.88	14.98	218134
2012-10-04	15.07	15.34	14.92	15.15	143896
2012-10-05	15.22	15.50	15.18	15.40	310880
2012-10-08	15.21	15.42	15.11	15.26	215638
2012-10-09	15.28	15.95	15.16	15.77	702737
2012-10-10	15.82	15.88	15.54	15.70	511204
2012-10-11	15.81	15.92	15.66	15.72	189239
2012-10-12	15.75	15.84	15.29	15.42	277611
2012-10-15	15.42	15.67	15.21	15.52	221264
2012-10-16	15.63	15.65	15.43	15.60	191437
2012-10-17	15.64	15.88	15.36	15.79	211705
2012-10-18	15.68	15.95	15.52	15.70	153081
2012-10-19	15.60	15.66	15.09	15.37	251437
2012-10-22	15.36	15.56	15.20	15.53	246802
2012-10-23	15.34	15.44	15.04	15.14	347328
2012-10-24	15.26	15.26	14.81	14.95	315344
2012-10-25	15.10	15.17	14.60	15.02	302432
2012-10-26	15.05	15.19	14.68	15.01	231997
2012-10-31	15.00	15.16	14.78	15.03	181026
2012-11-01	15.03	15.49	15.03	15.36	374736
2012-11-02	15.40	15.46	14.55	14.57	452612
2012-11-05	14.62	14.97	14.49	14.84	280138
2012-11-06	14.88	15.14	14.62	14.98	289582
2012-11-07	14.69	14.97	14.37	14.37	473051
2012-11-08	14.32	14.37	13.88	14.06	307980
2012-11-09	13.94	14.65	13.79	14.55	456293
2012-11-12	14.55	14.58	14.23	14.34	199319
2012-11-13	14.21	14.34	13.64	13.77	318438
2012-11-14	13.85	13.90	13.46	13.50	208279
2012-11-15	13.52	13.73	13.28	13.39	222984
2012-11-16	13.26	13.52	13.07	13.48	209707
2012-11-19	13.68	14.16	13.68	14.16	283314
2012-11-20	14.04	14.22	13.75	14.03	164354
2012-11-21	14.04	14.17	13.93	14.05	78643
2012-11-23	14.08	14.19	13.95	14.09	76503
2012-11-26	14.06	14.10	13.81	14.00	129769
2012-11-27	14.02	14.04	13.87	14.00	658832
2012-11-28	13.92	14.03	13.73	13.97	524477
2012-11-29	14.01	14.04	13.81	13.91	296722
2012-11-30	13.97	14.12	13.85	13.86	433974
2012-12-03	13.94	13.99	13.62	13.80	313230
2012-12-04	13.75	14.38	13.75	14.35	339999
2012-12-05	14.43	14.49	14.15	14.19	110483
2012-12-06	14.16	14.20	13.98	14.04	124701
2012-12-07	14.09	14.12	13.85	14.03	144512
2012-12-10	14.00	14.50	14.00	14.46	337262
2012-12-11	14.59	15.25	14.40	15.21	386027
2012-12-12	15.23	15.23	14.93	15.00	293104
2012-12-13	14.86	15.13	14.72	15.04	203543
2012-12-14	14.93	15.35	14.93	15.30	366478
2012-12-17	15.39	15.39	14.68	15.08	814071
2012-12-18	15.06	15.20	14.83	15.14	723816
2012-12-19	14.97	15.20	14.94	15.08	236660
2012-12-20	14.93	14.93	14.10	14.38	526673
2012-12-21	14.21	14.32	13.57	13.79	1462801
2012-12-24	13.86	13.87	13.47	13.70	206662
2012-12-26	13.76	13.96	13.55	13.67	279449
2012-12-27	13.70	13.87	13.37	13.59	564125
2012-12-28	13.50	13.62	13.39	13.47	414995
2012-12-31	13.45	13.88	13.35	13.75	474002
2013-01-02	14.17	14.50	14.04	14.45	598004
2013-01-03	14.48	14.57	14.26	14.31	211971
2013-01-04	14.44	14.48	14.26	14.39	243525
2013-01-07	14.25	14.88	14.21	14.83	851359
2013-01-08	14.79	14.80	14.45	14.59	273456
2013-01-09	14.67	14.76	14.50	14.70	285923
2013-01-10	14.82	14.92	14.52	14.90	213924
2013-01-11	14.90	14.90	14.64	14.79	294414
2013-01-14	14.74	14.86	14.47	14.66	228154
2013-01-15	14.53	14.74	14.45	14.72	332171
2013-01-16	14.67	14.79	14.58	14.76	187675
2013-01-17	14.77	14.99	14.74	14.92	250350
2013-01-18	14.90	15.26	14.82	15.25	324945
2013-01-22	15.23	15.70	14.84	15.38	692297
2013-01-23	15.36	15.41	15.13	15.18	293558
2013-01-24	15.16	15.50	15.03	15.15	278272
2013-01-25	15.18	15.34	14.85	15.16	240332
2013-01-28	15.15	15.25	14.97	15.09	240318
2013-01-29	15.04	15.46	15.04	15.41	310739
2013-01-30	15.34	15.46	14.74	14.85	318956
2013-01-31	14.84	15.21	14.84	15.16	307555
2013-02-01	15.23	15.51	15.15	15.46	319220
2013-02-04	15.34	15.38	14.98	15.32	390107
2013-02-05	15.45	15.59	15.30	15.57	227886
2013-02-06	15.49	15.82	15.43	15.77	269354
2013-02-07	15.77	15.78	15.44	15.50	578502
2013-02-08	15.54	15.95	15.24	15.40	650557
2013-02-11	15.47	15.58	15.34	15.41	594403
2013-02-12	15.38	15.47	15.28	15.38	211193
2013-02-13	15.38	15.51	15.34	15.48	294319
2013-02-14	15.39	15.63	15.35	15.63	254006
2013-02-15	15.75	15.79	15.59	15.64	412903
2013-02-19	15.65	15.65	15.07	15.30	494023
2013-02-20	15.38	15.39	14.74	14.78	858386
2013-02-21	14.74	14.87	14.54	14.72	514471
2013-02-22	14.84	15.01	14.70	14.89	216523
2013-02-25	14.95	14.95	14.62	14.62	422898
2013-02-26	14.73	14.73	14.23	14.42	1187778
2013-02-27	14.43	14.65	14.41	14.58	253280
2013-02-28	14.56	14.58	14.25	14.29	291441
2013-03-01	14.13	14.39	13.94	14.20	510951
2013-03-04	14.20	14.25	14.06	14.18	339924
2013-03-05	14.33	14.70	14.23	14.25	309848
2013-03-06	14.28	14.43	14.19	14.36	454274
2013-03-07	14.33	14.46	14.22	14.39	360889
2013-03-08	14.57	14.83	14.49	14.73	210504
2013-03-11	14.65	14.65	14.21	14.51	273121
2013-03-12	14.46	14.53	14.29	14.40	254742
2013-03-13	14.42	14.42	14.26	14.32	188529
2013-03-14	14.39	14.76	14.36	14.71	297556
2013-03-15	14.77	14.88	14.59	14.75	560755
2013-03-18	14.45	14.48	14.17	14.33	516441
2013-03-19	14.33	14.33	13.92	14.25	874876
2013-03-20	14.29	14.43	14.23	14.34	183323
2013-03-21	14.17	14.35	14.05	14.26	219308
2013-03-22	14.30	14.43	14.00	14.15	352255
2013-03-25	14.17	14.25	13.97	14.03	503377
2013-03-26	14.15	14.29	13.94	14.00	340531
2013-03-27	13.98	14.09	13.85	14.00	417260
2013-03-28	14.06	14.10	13.92	13.92	422302
2013-04-01	13.93	13.97	13.58	13.70	812268
2013-04-02	13.80	13.86	13.48	13.65	364280
2013-04-03	13.66	13.74	13.40	13.45	697790
2013-04-04	13.51	13.97	13.48	13.67	420927
2013-04-05	13.42	13.69	13.40	13.64	189008
2013-04-08	13.72	13.72	13.50	13.51	278548
2013-04-09	13.54	13.93	13.54	13.64	302339
2013-04-10	13.67	13.89	13.64	13.85	369318
2013-04-11	13.85	13.96	13.50	13.53	249714
2013-04-12	13.48	13.62	13.46	13.51	305009
2013-04-15	13.38	13.43	13.00	13.08	516585
2013-04-16	13.21	13.34	13.21	13.29	314932
2013-04-17	13.18	13.28	12.66	12.77	481074
2013-04-18	12.76	12.94	12.54	12.67	338349
2013-04-19	12.66	12.86	12.50	12.52	288433
2013-04-22	12.54	12.77	12.35	12.70	581705
2013-04-23	12.80	12.82	12.61	12.80	256682
2013-04-24	12.75	13.25	12.75	13.18	323410
2013-04-25	13.26	13.42	13.07	13.09	198823
2013-04-26	13.10	13.10	12.85	12.93	326765
2013-04-29	12.96	12.99	12.82	12.90	207503
2013-04-30	12.86	13.06	12.68	13.06	323724
2013-05-01	12.96	12.98	12.49	12.61	828405
2013-05-02	12.85	13.26	12.78	13.08	881170
2013-05-03	13.25	13.70	13.24	13.25	486904
2013-05-06	13.22	13.26	13.07	13.22	287811
2013-05-07	12.93	12.99	12.15	12.72	1881183
2013-05-08	12.56	12.97	12.51	12.67	1017658
2013-05-09	12.64	12.90	12.57	12.63	498376
2013-05-10	12.69	12.76	12.45	12.72	717411
2013-05-13	12.63	12.85	12.50	12.55	540594
2013-05-14	12.51	12.62	12.45	12.59	353043
2013-05-15	12.51	12.57	12.33	12.43	1158934
2013-05-16	12.38	12.77	12.38	12.50	410287
2013-05-17	12.59	12.73	12.51	12.56	318247
2013-05-20	12.56	12.85	12.53	12.72	504200
2013-05-21	12.72	12.73	12.54	12.60	460029
2013-05-22	12.65	12.75	12.47	12.59	651017
2013-05-23	12.51	12.65	12.41	12.52	269951
2013-05-24	12.49	12.55	12.35	12.43	231370
2013-05-28	12.61	12.66	12.43	12.48	405877
2013-05-29	12.50	12.53	12.33	12.48	218715
2013-05-30	12.50	12.61	12.45	12.57	344884
2013-05-31	12.47	12.53	12.25	12.27	356429
2013-06-03	12.27	12.65	12.25	12.63	423280
2013-06-04	12.61	12.67	12.20	12.26	274627
2013-06-05	12.20	12.31	12.15	12.15	371698
2013-06-06	12.15	12.34	12.15	12.23	493396
2013-06-07	12.32	12.32	12.07	12.15	787310
2013-06-10	12.14	12.24	12.08	12.22	607906
2013-06-11	12.07	12.07	11.76	11.95	358082
2013-06-12	11.94	12.14	11.70	11.81	274542
2013-06-13	11.83	11.96	11.61	11.73	547776
2013-06-14	11.70	11.80	11.49	11.49	285358
2013-06-17	11.59	11.75	11.44	11.45	298967
2013-06-18	11.43	11.46	11.20	11.35	786558
2013-06-19	11.30	11.43	11.04	11.09	332828
2013-06-20	10.89	11.04	10.78	10.86	652732
2013-06-21	10.90	10.94	10.68	10.79	1084764
2013-06-24	10.71	11.18	10.57	11.04	830807
2013-06-25	11.22	11.38	10.89	10.95	432502
2013-06-26	10.97	11.01	10.79	10.80	629745
2013-06-27	10.83	11.24	10.81	11.12	895649
2013-06-28	11.05	11.06	10.83	10.87	691594
2013-07-01	10.87	11.26	10.87	11.19	753819
2013-07-02	11.15	11.26	10.98	11.08	681263
2013-07-03	11.00	11.08	10.89	11.00	324908
2013-07-05	11.15	11.15	10.91	11.03	542064
2013-07-08	11.02	11.02	10.87	10.88	791832
2013-07-09	10.92	11.09	10.80	10.99	1323644
2013-07-10	10.98	11.30	10.87	11.16	455489
2013-07-11	11.30	11.34	11.23	11.28	522778
2013-07-12	11.22	11.28	11.12	11.23	274446
2013-07-15	11.20	11.33	11.19	11.26	230260
2013-07-16	11.27	11.39	11.18	11.38	525747
2013-07-17	11.47	11.47	11.24	11.34	328381
2013-07-18	11.36	11.48	11.28	11.29	261406
2013-07-19	11.25	11.28	11.10	11.20	244067
2013-07-22	11.14	11.56	11.14	11.53	445582
2013-07-23	11.63	12.25	11.59	12.21	973124
2013-07-24	12.20	12.27	11.91	12.01	675952
2013-07-25	11.96	12.09	11.79	11.89	227641
2013-07-26	11.78	11.95	11.76	11.87	219063
2013-07-29	11.82	11.86	11.64	11.67	157849
2013-07-30	11.67	11.89	11.51	11.89	268966
2013-07-31	11.89	12.12	11.72	11.93	423453
2013-08-01	12.00	12.07	11.87	11.99	451507
2013-08-02	11.90	12.20	11.88	12.09	295803
2013-08-05	12.09	12.18	12.02	12.15	215684
2013-08-06	12.10	12.19	11.99	12.05	240442
2013-08-07	12.01	12.17	11.96	12.12	184170
2013-08-08	12.19	12.55	12.19	12.36	279733
2013-08-09	12.30	12.78	12.21	12.71	309000
2013-08-12	12.61	12.82	12.61	12.78	218742
2013-08-13	12.76	12.76	12.51	12.59	191389
2013-08-14	12.64	12.96	12.59	12.93	298215
2013-08-15	12.81	12.92	12.52	12.75	227707
2013-08-16	12.66	12.76	12.59	12.72	154697
2013-08-19	12.70	12.70	12.38	12.42	402843
2013-08-20	12.41	12.63	12.00	12.54	239926
2013-08-21	12.73	13.44	12.00	12.80	420307
2013-08-22	12.88	13.44	11.77	13.00	455780
2013-08-23	12.99	13.30	12.93	13.22	212403
2013-08-26	13.27	13.30	13.10	13.30	229341
2013-08-27	13.19	13.25	12.84	13.03	431571
2013-08-28	13.03	13.19	12.82	12.92	150440
2013-08-29	12.85	13.01	12.74	12.99	150462
2013-08-30	12.93	13.13	12.73	12.85	428360
2013-09-03	12.99	13.40	12.86	13.03	276099
2013-09-04	13.12	13.60	13.09	13.42	470170
2013-09-05	13.38	13.44	13.14	13.26	134052
2013-09-06	13.31	13.36	13.03	13.24	155694
2013-09-09	13.28	13.62	13.28	13.49	138599
2013-09-10	13.54	13.88	13.52	13.83	278256
2013-09-11	13.82	14.11	13.78	14.06	382472
2013-09-12	13.99	14.02	13.58	13.81	229425
2013-09-13	14.32	14.43	14.00	14.17	445692
2013-09-16	14.88	14.90	14.32	14.75	852449
2013-09-17	14.73	14.80	14.47	14.74	571648
2013-09-18	14.70	15.21	14.33	15.01	468256
2013-09-19	15.05	15.25	14.94	15.00	419356
2013-09-20	15.00	15.13	14.77	14.93	730089
2013-09-23	14.90	15.10	14.82	15.03	244138
2013-09-24	15.09	15.32	14.90	15.25	486327
2013-09-25	15.25	15.69	15.25	15.41	869591
2013-09-26	15.45	15.62	15.25	15.41	528268
2013-09-27	15.27	15.40	15.24	15.31	205293
2013-09-30	15.12	15.47	14.93	15.41	585557
2013-10-01	15.38	15.78	15.21	15.71	616986
2013-10-02	15.77	16.10	15.69	15.96	483397
2013-10-03	15.92	16.03	15.72	16.00	647667
2013-10-04	15.95	16.22	15.95	16.18	337835
2013-10-07	16.07	16.23	15.94	16.08	431257
2013-10-08	16.16	16.24	15.95	16.11	457180
2013-10-09	16.16	16.45	16.10	16.21	420169
2013-10-10	16.42	16.58	16.25	16.46	1261445
2013-10-11	16.34	16.75	16.34	16.68	284142
2013-10-14	16.64	17.00	16.58	17.00	351738
2013-10-15	16.93	17.10	16.88	17.02	337674
2013-10-16	17.10	17.20	16.81	16.87	338071
2013-10-17	16.74	17.21	16.71	17.19	507053
2013-10-18	17.36	17.42	17.16	17.42	599946
2013-10-21	17.40	17.57	17.36	17.51	368516
2013-10-22	17.51	17.86	17.49	17.73	402898
2013-10-23	17.58	17.84	17.43	17.63	420191
2013-10-24	17.68	18.02	17.68	17.91	788678
2013-10-25	17.99	18.00	17.70	17.77	260147
2013-10-28	17.72	18.22	17.72	18.20	243781
2013-10-29	18.23	18.37	18.00	18.07	317837
2013-10-30	17.95	18.16	17.55	17.57	1082881
2013-10-31	17.51	17.74	17.45	17.50	679342
2013-11-01	17.40	17.60	17.28	17.41	723371
2013-11-04	17.50	17.63	17.23	17.51	711020
2013-11-05	18.13	18.13	16.98	17.26	397436
2013-11-06	17.31	17.72	17.12	17.71	404201
2013-11-07	17.75	17.79	16.41	16.53	664304
2013-11-08	16.50	17.20	16.33	16.83	570939
2013-11-11	16.81	16.89	16.50	16.52	472182
2013-11-12	16.41	16.66	16.40	16.45	467395
2013-11-13	16.36	16.57	16.21	16.52	686057
2013-11-14	16.54	16.59	16.42	16.50	520331
2013-11-15	16.54	16.79	16.52	16.56	719164
2013-11-18	16.59	16.89	16.59	16.62	314128
2013-11-19	16.69	16.93	16.48	16.48	361442
2013-11-20	16.50	16.61	16.21	16.40	943465
2013-11-21	16.50	17.43	16.50	17.32	645309
2013-11-22	17.39	17.69	17.10	17.65	470713
2013-11-25	17.70	17.73	17.50	17.59	240421
2013-11-26	17.57	17.84	17.34	17.82	409183
2013-11-27	17.87	17.95	17.70	17.89	334913
2013-11-29	17.98	18.00	17.80	17.80	145556
2013-12-02	17.78	17.95	17.64	17.67	310386
2013-12-03	17.59	17.80	17.49	17.55	317354
2013-12-04	17.52	17.75	17.47	17.66	289225
2013-12-05	17.59	17.76	17.50	17.55	262383
2013-12-06	17.77	17.84	17.50	17.52	178753
2013-12-09	17.52	17.76	17.49	17.76	232435
2013-12-10	17.77	17.90	17.48	17.51	404762
2013-12-11	17.50	17.55	17.10	17.19	418574
2013-12-12	17.14	17.14	16.83	17.03	202799
2013-12-13	17.22	17.30	17.02	17.20	406143
2013-12-16	17.25	17.69	17.25	17.39	401278
2013-12-17	17.31	17.51	17.29	17.37	219946
2013-12-18	17.40	17.78	17.25	17.57	487250
2013-12-19	17.59	17.81	17.41	17.53	324116
2013-12-20	17.55	18.00	17.40	17.77	1128939
2013-12-23	17.87	17.95	17.68	17.85	619497
2013-12-24	17.90	18.30	17.86	17.90	302081
2013-12-26	17.93	18.23	17.76	17.86	298446
2013-12-27	17.96	18.05	17.65	17.97	334951
2013-12-30	17.95	18.06	17.79	17.85	275706
2013-12-31	17.86	18.06	17.80	18.01	305712
2014-01-02	17.92	18.14	17.79	17.98	281258
2014-01-03	17.99	18.23	17.90	18.12	247854
2014-01-06	18.20	18.20	17.83	17.93	442865
2014-01-07	17.93	18.09	17.90	17.98	288129
2014-01-08	17.94	18.02	17.79	17.84	348901
2014-01-09	17.87	17.95	17.70	17.81	441790
2014-01-10	17.86	17.95	17.68	17.91	224185
2014-01-13	17.84	17.85	17.27	17.40	299875
2014-01-14	17.47	17.58	17.29	17.35	242319
2014-01-15	17.34	17.81	17.29	17.74	184368
2014-01-16	17.77	18.38	17.77	18.16	466609
2014-01-17	18.19	18.70	18.05	18.52	710165
2014-01-21	18.63	18.84	18.55	18.61	398822
2014-01-22	18.57	18.66	18.39	18.47	222950
2014-01-23	18.36	18.66	18.25	18.31	352117
2014-01-24	18.16	18.25	17.33	17.47	437996
2014-01-27	17.46	17.60	17.01	17.24	262387
2014-01-28	17.33	17.78	17.27	17.72	406310
2014-01-29	17.60	17.87	17.28	17.38	244354
2014-01-30	17.56	17.89	17.36	17.65	268267
2014-01-31	17.28	18.00	17.28	17.48	243643
2014-02-03	17.44	17.45	16.99	17.01	342050
2014-02-04	17.09	17.45	16.89	17.07	157375
2014-02-05	17.04	17.31	16.80	16.81	417048
2014-02-06	16.87	17.09	16.82	16.95	231205
2014-02-07	17.89	18.32	17.31	17.58	314320
2014-02-10	17.56	17.83	17.38	17.62	224920
2014-02-11	17.82	18.08	17.55	18.00	268947
2014-02-12	18.00	18.17	17.84	18.02	178120
2014-02-13	17.82	18.25	17.82	18.20	330266
2014-02-14	18.21	18.28	18.10	18.16	268506
2014-02-18	18.26	18.50	18.19	18.43	329130
2014-02-19	18.32	18.53	17.94	18.31	299212
2014-02-20	18.33	18.59	18.24	18.56	289769
2014-02-21	18.66	19.05	18.50	18.93	302286
2014-02-24	18.95	19.58	18.89	19.44	453674
2014-02-25	19.50	19.57	18.96	19.06	379029
2014-02-26	19.27	19.82	19.16	19.68	407230
2014-02-27	19.58	20.15	19.36	20.14	488693
2014-02-28	20.16	20.16	19.71	19.87	553654
2014-03-03	19.70	20.01	19.60	19.97	457394
2014-03-04	20.22	20.59	19.98	20.18	598407
2014-03-05	20.10	20.28	19.95	20.24	328638
2014-03-06	20.35	20.65	20.17	20.54	353137
2014-03-07	20.71	20.82	20.17	20.41	156861
2014-03-10	20.30	20.47	20.16	20.47	227845
2014-03-11	20.44	20.66	20.10	20.28	239848
2014-03-12	20.20	20.63	19.93	20.42	199611
2014-03-13	20.55	20.64	20.10	20.36	270682
2014-03-14	20.28	20.84	20.22	20.70	268893
2014-03-17	20.75	21.12	20.59	20.77	350856
2014-03-18	20.82	21.43	20.58	21.24	407749
2014-03-19	21.24	21.35	21.03	21.34	407348
2014-03-20	21.21	21.51	21.16	21.36	233607
2014-03-21	21.50	22.00	21.30	21.59	725188
2014-03-24	21.58	21.73	20.94	21.38	310442
2014-03-25	21.56	21.64	21.02	21.07	323340
2014-03-26	21.25	21.35	20.72	20.72	264692
2014-03-27	20.79	21.08	20.33	20.68	318431
2014-03-28	20.62	20.99	20.36	20.59	311958
2014-03-31	20.76	21.00	20.46	20.82	555991
2014-04-01	20.82	21.15	20.72	20.89	358173
2014-04-02	20.98	21.36	20.75	21.06	454237
2014-04-03	21.14	21.15	20.47	20.69	526038
2014-04-04	20.89	20.97	20.43	20.45	382689
2014-04-07	20.43	20.47	19.50	20.08	617610
2014-04-08	20.06	20.78	19.85	20.53	329529
2014-04-09	20.55	21.10	20.55	21.08	307607
2014-04-10	21.01	21.04	20.49	20.75	303487
2014-04-11	20.70	21.04	20.19	20.25	357116
2014-04-14	20.39	20.66	20.24	20.37	340601
2014-04-15	20.43	20.55	19.71	20.00	369218
2014-04-16	20.12	20.31	19.89	20.02	370078
2014-04-17	19.96	20.37	19.83	20.11	292992
2014-04-21	20.09	20.09	19.73	20.09	307501
2014-04-22	20.10	20.33	19.98	20.01	326238
2014-04-23	20.02	20.15	19.51	19.53	421077
2014-04-24	19.71	19.87	19.30	19.49	223337
2014-04-25	19.35	19.48	18.98	18.99	295736
2014-04-28	19.05	19.21	18.52	19.01	387027
2014-04-29	19.16	19.43	18.76	19.25	226925
2014-04-30	19.21	19.44	18.96	19.38	248303
2014-05-01	19.28	19.51	19.12	19.24	332764
2014-05-02	19.32	19.49	19.21	19.40	224332
2014-05-05	19.20	19.33	18.89	19.28	243022
2014-05-06	19.00	19.22	18.96	18.98	981324
2014-05-07	19.09	19.52	18.84	19.48	446106
2014-05-08	19.52	19.77	18.97	19.10	355641
2014-05-09	18.91	19.73	18.88	19.24	520885
2014-05-12	19.26	19.77	19.07	19.52	397047
2014-05-13	19.52	19.62	19.29	19.30	307529
2014-05-14	19.33	19.40	18.96	18.96	249568
2014-05-15	18.80	19.30	18.42	18.61	295280
2014-05-16	18.58	18.77	18.42	18.77	211004
2014-05-19	18.70	19.11	18.69	19.04	189547
2014-05-20	18.94	18.94	18.44	18.51	479958
2014-05-21	18.84	19.69	18.84	19.50	402825
2014-05-22	19.51	19.64	19.45	19.50	252810
2014-05-23	19.54	20.09	19.42	20.06	264830
2014-05-27	20.27	20.37	19.98	20.19	216636
2014-05-28	20.11	20.16	19.96	19.96	329566
2014-05-29	19.97	20.14	19.87	20.14	567129
2014-05-30	20.20	20.20	19.89	19.99	556616
2014-06-02	20.00	20.17	19.95	20.01	268044
2014-06-03	19.86	20.21	19.63	19.81	249340
2014-06-04	19.77	19.87	19.44	19.81	430026
2014-06-05	19.82	20.49	19.69	20.46	307136
2014-06-06	20.51	20.79	20.29	20.70	450955
2014-06-09	20.65	21.10	20.50	21.09	386196
2014-06-10	20.96	21.10	20.65	21.01	383336
2014-06-11	20.99	20.99	20.75	20.92	219722
2014-06-12	20.86	21.03	20.64	20.71	213949
2014-06-13	20.81	20.89	20.55	20.82	167108
2014-06-16	20.74	20.91	20.59	20.89	277798
2014-06-17	20.83	21.28	20.66	21.22	280266
2014-06-18	21.19	21.48	20.93	21.46	236225
2014-06-19	21.49	21.97	21.35	21.83	278607
2014-06-20	21.93	21.95	21.46	21.51	575484
2014-06-23	21.50	21.57	21.17	21.33	345926
2014-06-24	21.25	21.52	20.98	21.04	233585
2014-06-25	20.91	21.21	20.81	21.06	175032
2014-06-26	21.15	21.15	20.71	20.86	212240
2014-06-27	20.67	20.91	20.59	20.60	1950184
2014-06-30	20.49	20.80	20.34	20.78	357720
2014-07-01	20.89	21.20	20.88	20.99	439001
2014-07-02	20.99	21.35	20.81	21.26	363984
2014-07-03	21.31	21.41	21.17	21.39	93470
2014-07-07	21.24	21.38	20.79	20.80	253818
2014-07-08	20.75	20.91	20.42	20.58	319106
2014-07-09	20.67	21.02	20.65	20.86	317308
2014-07-10	20.43	20.66	20.19	20.23	327452
2014-07-11	20.15	20.37	19.87	20.30	245353
2014-07-14	20.52	20.52	20.22	20.43	155453
2014-07-15	20.41	21.08	20.17	20.64	519703
2014-07-16	20.80	20.82	20.46	20.64	185056
2014-07-17	20.43	20.99	20.37	20.41	303096
2014-07-18	20.35	20.84	20.35	20.74	349137
2014-07-21	20.65	20.75	20.12	20.27	254956
2014-07-22	20.56	21.08	20.50	21.00	560160
2014-07-23	21.06	21.18	20.87	21.08	177295
2014-07-24	21.15	21.30	20.95	21.11	395395
2014-07-25	20.89	21.01	20.70	20.74	165576
2014-07-28	20.73	20.79	20.22	20.27	300710
2014-07-29	20.29	20.38	19.96	20.21	253885
2014-07-30	20.40	20.40	19.91	20.05	224827
2014-07-31	19.80	19.82	19.03	19.03	316268
2014-08-01	18.98	19.23	18.75	19.10	264344
2014-08-04	19.19	19.28	18.81	19.27	196896
2014-08-05	19.10	19.40	18.98	19.06	161959
2014-08-06	18.99	19.47	18.83	19.25	194970
2014-08-07	19.34	19.54	18.86	19.00	170153
2014-08-08	18.98	19.80	18.80	19.41	300185
2014-08-11	19.53	19.80	19.25	19.55	123691
2014-08-12	19.48	19.60	19.11	19.28	143090
2014-08-13	19.34	19.64	19.34	19.60	118235
2014-08-14	19.55	19.69	19.40	19.58	104526
2014-08-15	19.79	19.81	19.47	19.64	292133
2014-08-18	19.93	20.00	19.64	19.97	215768
2014-08-19	19.96	20.00	19.67	19.74	218049
2014-08-20	19.62	19.92	19.45	19.59	258898
2014-08-21	19.54	19.54	19.17	19.45	206201
2014-08-22	19.39	19.64	19.16	19.41	139804
2014-08-25	19.57	19.57	19.11	19.24	135098
2014-08-26	19.38	19.75	19.38	19.60	242527
2014-08-27	19.70	20.59	19.65	20.45	740396
2014-08-28	20.40	20.54	20.26	20.36	325945
2014-08-29	20.41	20.55	20.18	20.54	306234
2014-09-02	20.62	20.87	20.54	20.57	372986
2014-09-03	20.72	20.72	20.00	20.03	272785
2014-09-04	20.08	20.49	20.00	20.16	575928
2014-09-05	20.23	20.28	19.66	19.80	384340
2014-09-08	19.71	19.82	19.34	19.37	242190
2014-09-09	19.39	19.39	18.66	18.66	309279
2014-09-10	18.68	18.80	18.33	18.61	268876
2014-09-11	18.45	18.89	18.36	18.80	247937
2014-09-12	18.89	19.63	18.62	19.45	650961
2014-09-15	19.41	19.71	19.17	19.58	387587
2014-09-16	19.55	19.97	19.28	19.85	439677
2014-09-17	19.98	20.21	19.88	20.12	383360
2014-09-18	20.25	20.74	20.10	20.72	530979
2014-09-19	20.78	20.96	20.40	20.46	810562
2014-09-22	20.26	20.45	19.66	19.71	265285
2014-09-23	19.68	20.03	19.63	19.64	229387
2014-09-24	19.74	19.86	19.47	19.69	232937
2014-09-25	19.57	19.68	19.05	19.22	172437
2014-09-26	19.20	19.22	19.00	19.04	180167
2014-09-29	18.76	18.93	18.49	18.77	200178
2014-09-30	18.81	18.81	17.84	18.19	720330
2014-10-01	18.12	18.31	17.07	17.31	469157
2014-10-02	17.30	17.39	16.90	17.14	416341
2014-10-03	17.36	17.36	16.97	17.24	449356
2014-10-06	17.34	17.52	17.21	17.41	298688
2014-10-07	17.24	17.40	16.80	16.80	353239
2014-10-08	16.81	17.22	16.55	17.17	351031
2014-10-09	17.21	17.30	16.50	16.56	344461
2014-10-10	16.44	16.99	16.17	16.40	280057
2014-10-13	16.48	16.86	16.36	16.45	335837
2014-10-14	16.63	17.15	16.54	16.58	333689
2014-10-15	16.92	17.50	16.50	17.09	688603
2014-10-16	16.81	17.38	16.70	17.36	535209
2014-10-17	17.60	17.64	17.29	17.36	450664
2014-10-20	17.19	17.73	17.19	17.72	214761
2014-10-21	17.77	18.10	17.61	18.01	313276
2014-10-22	17.99	18.24	17.69	17.85	238855
2014-10-23	18.11	18.22	17.95	18.13	358671
2014-10-24	18.21	18.29	18.00	18.24	167307
2014-10-27	18.07	18.07	17.61	17.69	148809
2014-10-28	17.90	18.57	17.56	18.51	220166
2014-10-29	18.50	18.68	17.78	17.84	302635
2014-10-30	17.80	18.05	17.47	17.68	293739
2014-10-31	18.18	19.01	17.68	18.81	566266
2014-11-03	18.91	18.91	18.03	18.19	302839
2014-11-04	18.03	18.26	17.69	17.69	273888
2014-11-05	17.93	17.98	17.52	17.70	278112
2014-11-06	18.09	18.30	17.64	17.72	468724
2014-11-07	17.69	18.23	17.69	18.22	551643
2014-11-10	18.49	18.73	18.27	18.71	501697
2014-11-11	18.66	18.74	18.41	18.73	218368
2014-11-12	18.53	18.89	18.53	18.78	230755
2014-11-13	18.78	18.85	18.41	18.42	23742
2014-11-14	17.97	18.24	17.76	18.05	278530
2014-11-17	18.01	18.23	17.74	17.75	346959
2014-11-18	17.89	18.07	17.57	17.73	303658
2014-11-19	17.65	17.69	16.97	17.03	336682
2014-11-20	16.98	17.38	16.94	17.26	634415
2014-11-21	17.71	17.85	17.43	17.52	591692
2014-11-24	17.51	17.90	17.51	17.84	251222
2014-11-25	17.90	18.56	17.88	18.32	360471
2014-11-26	18.38	18.49	18.14	18.23	140024
2014-11-28	18.21	18.22	17.31	17.33	208282
2014-12-01	17.34	17.34	16.53	16.55	741856
2014-12-02	16.63	16.99	16.45	16.58	253960
2014-12-03	16.53	17.26	16.45	17.16	193100
2014-12-04	17.10	17.59	16.96	17.54	381877
2014-12-05	17.52	17.84	17.39	17.73	512518
2014-12-08	17.62	17.77	17.31	17.45	437743
2014-12-09	17.22	18.22	17.00	18.01	346306
2014-12-10	17.89	17.93	17.07	17.19	306502
2014-12-11	17.34	17.44	16.95	16.96	371559
2014-12-12	16.68	16.69	16.24	16.51	453502
2014-12-15	16.59	16.75	15.41	15.52	476077
2014-12-16	15.49	16.01	15.49	15.74	574506
2014-12-17	15.74	16.28	15.49	16.26	289443
2014-12-18	16.58	16.94	16.02	16.20	324482
2014-12-19	16.19	16.19	15.73	15.90	1004418
2014-12-22	15.89	15.93	15.45	15.53	340647
2014-12-23	15.61	16.03	15.47	15.99	496685
2014-12-24	16.00	16.35	15.96	16.23	178553
2014-12-26	16.36	16.83	16.35	16.79	272817
2014-12-29	16.80	17.08	16.69	16.84	351929
2014-12-30	16.73	17.70	16.73	17.14	374204
2014-12-31	17.14	17.51	17.08	17.23	252633
2015-01-02	17.38	17.49	17.03	17.34	206443
2015-01-05	17.23	17.29	16.47	16.65	926198
2015-01-06	16.73	16.95	16.22	16.59	313783
2015-01-07	16.77	17.06	16.54	16.76	396942
2015-01-08	16.91	17.24	16.64	16.86	195100
2015-01-09	16.79	16.83	16.25	16.82	806995
2015-01-12	16.81	16.81	15.90	16.58	409281
2015-01-13	16.64	16.80	16.16	16.55	450594
2015-01-14	16.30	16.30	15.75	16.17	670115
2015-01-15	16.27	16.27	15.73	15.79	443981
2015-01-16	15.84	16.04	15.61	15.74	388556
2015-01-20	15.74	15.83	15.41	15.72	435262
2015-01-21	15.72	15.91	15.53	15.74	289424
2015-01-22	15.89	15.99	15.63	15.84	205289
2015-01-23	15.84	15.86	15.46	15.51	253692
2015-01-26	15.46	16.40	15.39	16.28	202459
2015-01-27	16.09	16.49	16.01	16.12	210599
2015-01-28	16.16	16.74	15.54	15.60	177344
2015-01-29	15.69	16.00	15.42	16.00	210502
2015-01-30	15.82	16.22	15.31	15.42	451612
2015-02-02	15.53	15.60	15.16	15.57	335883
2015-02-03	15.72	16.94	15.72	16.51	588808
2015-02-04	16.33	16.44	15.81	16.11	664712
2015-02-05	16.31	16.58	16.22	16.55	398426
2015-02-06	16.49	16.80	16.44	16.50	340965
2015-02-09	16.43	16.69	15.62	16.41	260608
2015-02-10	16.45	16.45	15.11	15.73	731326
2015-02-11	15.62	16.00	15.15	15.40	545431
2015-02-12	15.25	15.65	15.17	15.54	401972
2015-02-13	15.59	15.95	15.56	15.60	278644
2015-02-17	15.58	15.80	15.41	15.78	187576
2015-02-18	15.76	15.89	15.70	15.82	145515
2015-02-19	15.73	15.91	15.53	15.73	155218
2015-02-20	15.74	15.76	15.35	15.37	284970
2015-02-23	16.22	17.18	15.74	15.99	2270880
2015-02-24	15.90	16.20	15.74	15.87	767921
2015-02-25	15.93	16.97	15.93	16.91	1074749
2015-02-26	16.94	17.00	16.48	16.70	674347
2015-02-27	16.60	16.88	16.45	16.65	391207
2015-03-02	16.56	17.22	16.34	17.18	452537
2015-03-03	17.19	17.45	16.99	17.25	740667
2015-03-04	17.08	17.46	16.92	17.29	757976
2015-03-05	17.24	17.63	17.06	17.36	821506
2015-03-06	17.16	17.46	17.03	17.35	483167
2015-03-09	17.39	17.49	17.04	17.21	517839
2015-03-10	16.97	17.02	16.65	16.86	601228
2015-03-11	16.95	17.76	16.70	17.69	975727
2015-03-12	17.80	18.18	17.38	18.11	688460
2015-03-13	18.13	18.25	17.83	18.14	838875
2015-03-16	18.21	18.30	17.79	18.08	350612
2015-03-17	17.98	18.23	17.81	18.22	538903
2015-03-18	18.15	19.00	17.91	18.97	404782
2015-03-19	18.87	18.87	18.03	18.59	416735
2015-03-20	18.75	19.32	17.59	19.16	1444972
2015-03-23	19.16	19.43	18.93	19.31	450629
2015-03-24	19.34	19.41	19.15	19.23	244305
2015-03-25	19.23	19.39	18.65	18.80	448986
2015-03-26	18.82	19.13	18.30	18.57	481520
2015-03-27	18.56	18.85	18.34	18.70	341850
2015-03-30	18.74	19.04	18.74	18.96	248233
2015-03-31	18.91	19.03	18.45	18.92	835119
2015-04-01	18.94	19.69	18.92	19.59	912973
2015-04-02	19.67	21.99	19.50	21.12	2347022
2015-04-06	21.00	21.49	20.89	20.99	583037
2015-04-07	20.94	21.18	20.88	20.89	329323
2015-04-08	20.85	20.99	20.50	20.76	670643
2015-04-09	20.81	21.07	20.50	20.84	548063
2015-04-10	21.03	21.05	20.47	20.85	410938
2015-04-13	20.80	21.06	20.51	20.78	319295
2015-04-14	20.78	21.05	20.70	20.91	681589
2015-04-15	21.02	21.31	20.91	21.25	721117
2015-04-16	21.24	21.36	20.91	20.99	247913
2015-04-17	20.79	21.12	20.57	20.93	284385
2015-04-20	21.06	21.08	20.88	21.02	654328
2015-04-21	21.03	21.15	20.64	20.89	476102
2015-04-22	20.82	20.98	20.35	20.46	621117
2015-04-23	20.33	21.19	20.11	21.00	313673
2015-04-24	21.08	21.55	21.08	21.17	142223
2015-04-27	21.20	21.75	20.83	20.86	304889
2015-04-28	20.94	21.34	20.93	21.04	281187
2015-04-29	20.88	21.09	20.61	20.62	310772
2015-04-30	20.46	20.81	19.66	19.92	785484
2015-05-01	19.98	20.44	19.95	20.04	382405
2015-05-04	20.11	20.27	19.60	19.63	541639
2015-05-05	19.65	19.95	19.03	19.20	1138475
2015-05-06	19.35	19.35	18.99	19.17	433063
2015-05-07	19.16	20.84	18.88	20.78	1910470
2015-05-08	21.56	21.74	20.98	21.16	1209680
2015-05-11	21.05	21.50	20.99	21.27	454015
2015-05-12	21.20	21.35	20.52	20.75	427510
2015-05-13	20.77	20.83	20.34	20.47	449125
2015-05-14	20.54	20.75	20.37	20.66	275992
2015-05-15	20.67	20.85	20.48	20.79	268381
2015-05-18	20.70	20.83	20.58	20.82	323528
2015-05-19	20.79	20.79	19.78	20.12	413810
2015-05-20	20.18	20.20	19.96	20.20	282258
2015-05-21	20.15	20.31	19.80	19.86	248940
2015-05-22	19.85	19.86	19.35	19.66	451582
2015-05-26	19.58	19.74	19.19	19.28	371219
2015-05-27	19.36	19.39	18.98	19.27	495416
2015-05-28	19.13	19.57	18.93	19.49	425690
2015-05-29	19.50	19.65	19.16	19.33	411840
2015-06-01	19.49	19.53	19.12	19.33	239919
2015-06-02	19.33	19.92	19.33	19.59	273523
2015-06-03	19.69	20.00	19.63	19.69	160547
2015-06-04	19.62	19.62	19.14	19.28	235317
2015-06-05	19.28	19.48	19.04	19.46	175439
2015-06-08	19.42	19.42	19.20	19.24	162468
2015-06-09	19.23	19.46	19.04	19.15	180486
2015-06-10	19.31	19.54	19.12	19.39	280484
2015-06-11	19.37	19.54	19.23	19.42	213246
2015-06-12	19.42	19.49	19.18	19.39	177120
2015-06-15	19.28	19.28	18.88	19.11	183514
2015-06-16	19.13	19.27	18.96	19.08	158275
2015-06-17	19.18	19.84	18.77	18.84	267728
2015-06-18	18.99	19.11	18.70	18.85	353420
2015-06-19	18.85	18.94	18.49	18.50	655386
2015-06-22	18.67	18.68	18.26	18.38	351273
2015-06-23	18.41	18.71	18.26	18.67	259872
2015-06-24	18.67	18.77	18.43	18.49	214168
2015-06-25	18.60	18.60	18.10	18.23	354570
2015-06-26	18.32	18.36	18.00	18.25	684686
2015-06-29	18.11	18.18	17.51	17.62	363795
2015-06-30	17.74	17.84	17.41	17.70	406579
2015-07-01	17.81	17.97	17.49	17.49	346380
2015-07-02	17.46	17.72	17.38	17.48	270076
2015-07-06	17.28	17.56	17.19	17.53	363533
2015-07-07	17.55	17.60	16.77	17.36	363620
2015-07-08	17.15	17.58	16.56	16.78	526005
2015-07-09	16.96	17.22	16.67	16.89	254346
2015-07-10	17.16	17.31	16.90	17.21	301248
2015-07-13	17.31	18.00	17.19	17.57	483431
2015-07-14	17.62	17.62	17.33	17.58	239493
2015-07-15	17.52	17.57	16.87	16.98	189287
2015-07-16	17.08	17.17	16.84	16.98	158865
2015-07-17	17.05	17.05	16.69	16.90	258972
2015-07-20	16.88	16.88	16.38	16.48	450322
2015-07-21	16.46	16.79	16.44	16.72	612772
2015-07-22	16.70	17.05	16.51	16.74	528466
2015-07-23	16.78	16.94	15.95	16.01	529373
2015-07-24	15.97	16.26	15.55	15.61	364364
2015-07-27	15.50	15.67	15.26	15.31	320767
2015-07-28	15.39	15.72	14.83	15.71	848841
2015-07-29	15.72	16.05	15.39	15.48	427728
2015-07-30	15.38	15.52	15.11	15.49	415403
2015-07-31	15.48	15.66	15.37	15.44	273645
2015-08-03	15.43	15.55	15.06	15.23	311888
2015-08-04	15.24	15.50	15.16	15.25	310943
2015-08-05	15.23	15.49	14.31	14.57	721634
2015-08-06	14.64	14.98	14.50	14.73	561995
2015-08-07	14.60	14.72	13.86	13.98	538153
2015-08-10	14.07	14.99	14.07	14.88	433438
2015-08-11	14.67	14.99	14.11	14.46	303201
2015-08-12	14.18	14.27	13.63	14.16	389642
2015-08-13	14.10	14.20	13.51	13.74	431111
2015-08-14	13.68	14.18	13.61	14.08	281095
2015-08-17	13.99	14.35	13.94	14.34	294425
2015-08-18	14.39	14.39	13.59	13.74	316013
2015-08-19	13.57	13.72	13.47	13.53	365288
2015-08-20	13.50	13.69	13.43	13.44	445820
2015-08-21	13.13	13.38	12.99	13.26	619095
2015-08-24	12.75	13.13	12.26	12.42	566074
2015-08-25	12.90	12.90	12.00	12.16	447371
2015-08-26	13.26	13.26	12.00	12.54	960227
2015-08-27	12.59	13.68	12.57	13.66	738476
2015-08-28	13.59	13.79	13.22	13.47	636788
2015-08-31	13.42	14.04	13.31	13.74	563684
2015-09-01	13.43	13.79	13.15	13.37	707977
2015-09-02	13.60	13.65	13.30	13.60	343869
2015-09-03	13.64	14.03	13.54	13.61	401332
2015-09-04	13.39	13.91	13.39	13.65	391763
2015-09-08	13.97	14.86	13.59	14.36	513088
2015-09-09	14.42	14.69	14.22	14.32	405386
2015-09-10	14.28	14.42	14.15	14.29	257475
2015-09-11	14.18	14.26	13.99	14.17	294823
2015-09-14	14.15	14.17	13.76	14.05	342078
2015-09-15	14.06	14.36	13.99	14.33	276855
2015-09-16	14.30	15.12	14.30	14.78	400099
2015-09-17	14.75	15.30	14.59	14.97	378825
2015-09-18	14.71	14.83	14.39	14.52	798335
2015-09-21	14.69	14.69	14.23	14.31	329839
2015-09-22	14.00	14.10	13.53	13.76	388688
2015-09-23	13.84	13.93	13.30	13.39	419132
2015-09-24	13.24	13.68	13.17	13.64	345059
2015-09-25	13.75	13.75	12.36	12.40	1010762
2015-09-28	12.28	12.39	12.00	12.33	1184267
2015-09-29	12.44	12.44	11.86	11.88	579759
2015-09-30	12.00	12.24	11.89	12.13	385103
2015-10-01	12.15	12.26	11.78	11.96	377542
2015-10-02	11.88	12.42	11.87	12.41	320960
2015-10-05	12.49	13.28	12.49	13.26	457462
2015-10-06	13.24	13.56	13.20	13.40	333506
2015-10-07	13.58	14.12	13.48	13.74	466136
2015-10-08	13.67	13.95	13.54	13.85	401731
2015-10-09	13.90	14.46	13.90	14.32	355633
2015-10-12	14.38	14.48	13.73	13.95	173829
2015-10-13	13.81	14.24	13.72	13.99	198989
2015-10-14	13.97	14.26	13.76	13.83	378337
2015-10-15	13.87	14.03	13.43	13.74	473138
2015-10-16	13.80	13.80	13.17	13.33	261957
2015-10-19	13.16	13.30	12.65	12.77	259583
2015-10-20	12.74	12.88	12.60	12.72	268614
2015-10-21	12.83	12.83	12.57	12.59	400603
2015-10-22	12.69	13.04	12.56	12.86	429826
2015-10-23	13.05	13.35	12.86	13.35	427732
2015-10-26	13.36	13.36	12.87	13.12	385283
2015-10-27	12.97	13.03	12.32	12.41	300205
2015-10-28	12.40	12.81	12.27	12.62	490549
2015-10-29	12.54	12.66	12.34	12.49	166486
2015-10-30	12.52	12.78	12.35	12.62	299195
2015-11-02	12.59	13.00	12.59	12.83	380182
2015-11-03	12.78	12.91	12.41	12.69	595411
2015-11-04	12.71	12.83	12.49	12.81	348669
2015-11-05	12.78	12.78	12.07	12.49	278679
2015-11-06	12.15	12.68	11.34	11.60	660701
2015-11-09	11.50	11.59	10.44	10.56	1246708
2015-11-10	10.68	11.21	10.57	10.61	535480
2015-11-11	10.66	10.96	10.59	10.80	283950
2015-11-12	10.66	10.66	10.01	10.02	388243
2015-11-13	10.01	10.30	9.83	9.86	432132
2015-11-16	9.89	10.18	9.77	9.90	277319
2015-11-17	9.89	9.91	9.49	9.55	342064
2015-11-18	9.66	9.80	9.56	9.77	313792
2015-11-19	9.72	9.86	9.61	9.70	360557
2015-11-20	9.71	9.91	9.47	9.64	645404
2015-11-23	9.67	9.87	9.45	9.59	637898
2015-11-24	9.60	10.11	9.55	9.73	667105
2015-11-25	9.68	10.37	9.51	9.64	445534
2015-11-27	9.61	10.27	9.61	10.23	273080
2015-11-30	10.26	10.53	10.08	10.17	415225
2015-12-01	10.21	10.46	10.02	10.41	422258
2015-12-02	10.61	11.12	10.57	11.02	691379
2015-12-03	11.09	11.09	10.42	10.76	544213
2015-12-04	10.71	10.97	10.41	10.48	392117
2015-12-07	10.36	10.40	9.71	9.95	321231
2015-12-08	9.83	9.85	9.52	9.68	306272
2015-12-09	9.74	10.15	9.44	9.49	475560
2015-12-10	9.49	9.77	9.40	9.59	380591
2015-12-11	9.34	9.34	8.88	9.18	528315
2015-12-14	9.21	9.37	8.94	9.30	503487
2015-12-15	9.36	9.58	9.29	9.57	403667
2015-12-16	9.59	9.79	9.45	9.75	418937
2015-12-17	9.72	10.11	9.46	10.01	704283
2015-12-18	9.95	10.37	9.54	10.35	2231902
2015-12-21	10.42	10.43	10.00	10.18	389079
2015-12-22	10.20	10.49	9.92	10.41	372151
2015-12-23	10.54	10.82	10.18	10.80	345278
2015-12-24	11.00	13.17	11.00	12.66	449845
2015-12-28	12.49	12.69	11.00	11.57	1314592
2015-12-29	11.24	11.94	11.00	11.48	3883494
2015-12-30	11.42	11.42	10.60	10.99	3098922
2015-12-31	11.00	11.25	10.67	10.75	11573401
2016-01-04	10.58	11.41	10.50	11.27	2849720
2016-01-05	11.25	11.48	10.97	11.41	1269471
2016-01-06	11.17	11.23	10.70	10.77	892856
2016-01-07	10.50	10.50	9.63	9.77	1174846
2016-01-08	9.84	9.84	9.09	9.10	1550783
2016-01-11	9.21	9.25	8.83	8.88	1037914
2016-01-12	9.11	9.11	8.40	8.80	983057
2016-01-13	8.91	9.25	8.78	8.89	1003412
2016-01-14	8.95	9.46	8.71	9.25	1306420
2016-01-15	9.04	9.05	8.45	8.75	757174
2016-01-19	8.90	8.90	8.18	8.26	1546365
2016-01-20	8.12	8.52	7.84	8.35	1066984
2016-01-21	8.34	8.51	7.78	7.90	1526786
2016-01-22	8.09	8.43	7.62	7.86	1401215
2016-01-25	7.79	8.13	7.61	7.98	707974
2016-01-26	8.06	8.26	7.90	8.22	565553
2016-01-27	8.17	8.49	8.03	8.25	951937
2016-01-28	8.35	8.37	8.06	8.22	251933
2016-01-29	8.22	8.57	8.01	8.50	603063
2016-02-01	8.39	8.41	8.20	8.36	401518
2016-02-02	8.19	8.35	7.95	8.32	615029
2016-02-03	8.32	8.72	8.15	8.56	489668
2016-02-04	8.52	9.23	8.51	8.90	818650
2016-02-05	8.76	9.21	8.35	8.35	712431
2016-02-08	8.29	8.81	8.09	8.33	649390
2016-02-09	8.17	8.42	7.80	8.40	1409550
2016-02-10	8.35	8.66	8.08	8.27	1024218
2016-02-11	8.21	8.30	7.36	7.54	3009531
2016-02-12	7.64	7.76	7.43	7.68	701015
2016-02-16	7.74	7.80	7.00	7.11	2106107
2016-02-17	7.19	7.51	7.15	7.51	1149486
2016-02-18	7.51	7.60	7.10	7.29	964635
2016-02-19	7.27	7.55	6.99	7.30	750377
2016-02-22	7.35	7.71	7.23	7.58	819334
2016-02-23	7.50	7.68	7.21	7.23	417029
2016-02-24	7.09	7.39	6.90	7.37	513453
2016-02-25	7.33	7.44	7.14	7.27	475345
2016-02-26	7.33	7.79	7.33	7.65	668901
2016-02-29	7.73	8.13	7.67	7.86	1379943
2016-03-01	8.00	8.34	7.97	8.18	1316917
2016-03-02	8.17	8.75	8.11	8.18	1834171
2016-03-03	8.70	9.10	8.58	9.05	1461661
2016-03-04	9.13	9.45	8.92	9.33	1190164
2016-03-07	9.40	10.37	9.40	10.02	1642625
2016-03-08	9.85	10.11	9.31	10.02	1301935
2016-03-09	9.37	9.65	9.10	9.58	935645
2016-03-10	9.58	9.91	9.11	9.58	697924
2016-03-11	9.37	9.72	9.22	9.56	793096
2016-03-14	9.49	9.66	9.10	9.21	1428340
2016-03-15	9.06	9.17	8.64	8.86	781822
2016-03-16	8.83	9.13	8.64	9.06	539784
2016-03-17	9.12	9.75	9.05	9.64	863931
2016-03-18	9.74	9.93	9.19	9.23	4438200
2016-03-21	9.18	9.21	8.79	8.89	670378
2016-03-22	8.79	8.94	8.50	8.79	1098747
2016-03-23	8.67	8.70	8.34	8.35	631893
2016-03-24	8.30	8.77	8.15	8.74	472700
2016-03-28	8.75	8.75	8.39	8.45	129468
2016-03-29	8.45	8.87	8.31	8.52	504409
2016-03-30	8.92	9.16	8.84	8.89	415674
2016-03-31	8.88	9.04	8.70	8.89	466277
2016-04-01	8.65	9.00	8.59	8.89	544602
2016-04-04	8.84	8.95	8.61	8.63	482920
2016-04-05	8.55	8.93	8.48	8.61	432140
2016-04-06	8.62	8.95	8.55	8.89	521338
2016-04-07	8.79	8.95	8.62	8.66	550321
2016-04-08	8.76	9.30	8.76	9.29	511183
2016-04-11	9.38	9.72	9.34	9.40	572285
2016-04-12	9.46	9.64	9.34	9.56	1084591
2016-04-13	9.62	10.22	9.62	10.11	614631
2016-04-14	10.12	10.12	9.78	9.98	329961
2016-04-15	9.97	10.16	9.73	10.00	394916
2016-04-18	9.93	10.12	9.40	10.12	311304
2016-04-19	10.19	10.59	10.02	10.41	612908
2016-04-20	10.41	10.57	10.17	10.45	322349
2016-04-21	10.54	10.68	10.08	10.11	386209
2016-04-22	10.09	10.23	9.82	9.95	584726
2016-04-25	9.88	9.91	9.71	9.79	438248
2016-04-26	9.84	10.01	9.69	9.85	539398
2016-04-27	9.86	10.22	9.77	10.15	678709
2016-04-28	10.15	10.46	10.03	10.09	501220
2016-04-29	10.11	10.35	10.05	10.19	415883
2016-05-02	10.22	10.22	9.89	10.13	439750
2016-05-03	9.96	10.03	9.78	9.94	664985
2016-05-04	9.86	10.03	9.61	9.90	758369
2016-05-05	9.99	10.63	9.63	9.85	752130
2016-05-06	9.82	10.09	8.51	10.06	989150
2016-05-09	9.91	10.02	9.69	9.94	814467
2016-05-10	9.99	10.15	9.84	9.99	2645449
2016-05-11	10.04	10.19	9.62	10.01	2127554
2016-05-12	10.05	10.08	9.00	9.02	715097
2016-05-13	8.98	9.04	8.53	8.55	702217
2016-05-16	8.65	8.83	8.41	8.51	910344
2016-05-17	8.48	8.62	8.18	8.54	820491
2016-05-18	8.48	8.78	8.45	8.63	1105839
2016-05-19	8.26	8.72	8.19	8.62	707903
2016-05-20	8.66	9.05	8.12	8.42	877324
2016-05-23	8.40	8.58	8.32	8.56	674206
2016-05-24	8.63	8.80	8.50	8.62	522414
2016-05-25	8.68	9.05	8.68	8.91	713740
2016-05-26	8.96	9.21	8.77	8.81	530609
2016-05-27	8.78	9.04	8.76	9.03	650826
2016-05-31	9.05	9.21	9.01	9.12	551319
2016-06-01	9.03	9.03	8.65	8.84	661459
2016-06-02	8.78	9.03	8.68	9.02	643169
2016-06-03	9.05	9.42	8.79	9.39	517740
2016-06-06	9.41	9.50	8.89	8.93	1378146
2016-06-07	8.93	8.93	8.42	8.43	1387751
2016-06-08	8.53	8.77	8.26	8.63	1432201
2016-06-09	8.58	8.58	8.19	8.31	2304527
2016-06-10	8.16	8.16	7.92	7.95	1287378
2016-06-13	8.25	8.36	8.01	8.11	2186708
2016-06-14	8.12	8.36	8.00	8.35	1388561
2016-06-15	8.37	8.97	8.35	8.81	2183568
2016-06-16	8.70	8.83	8.39	8.68	1172544
2016-06-17	8.72	9.30	8.64	8.89	8492521
2016-06-20	9.08	9.32	9.08	9.19	922379
2016-06-21	9.20	9.33	9.05	9.14	680056
2016-06-22	9.19	9.47	9.01	9.06	827828
2016-06-23	9.16	9.24	9.05	9.13	831042
2016-06-24	8.76	8.76	8.21	8.49	2711901
2016-06-27	8.33	8.43	7.92	8.11	1161255
2016-06-28	8.19	8.37	8.15	8.32	878877
2016-06-29	8.47	8.52	8.31	8.43	637320
2016-06-30	8.47	8.61	8.05	8.61	909065
2016-07-01	8.57	8.96	8.55	8.86	483197
2016-07-05	8.77	9.00	8.21	8.28	465896
2016-07-06	8.20	8.33	8.05	8.30	890877
2016-07-07	8.34	8.56	8.21	8.33	424215
2016-07-08	8.45	8.82	8.40	8.74	484076
2016-07-11	8.82	8.97	8.71	8.77	574606
2016-07-12	8.94	9.09	8.89	9.07	563635
2016-07-13	9.15	9.15	8.65	9.03	376485
2016-07-14	9.10	9.24	8.95	9.18	554146
2016-07-15	9.25	9.25	8.97	9.08	338009
2016-07-18	9.04	9.15	8.85	8.90	334706
2016-07-19	8.72	8.77	8.53	8.66	412090
2016-07-20	8.65	8.96	8.46	8.81	507098
2016-07-21	8.80	8.99	8.75	8.87	665332
2016-07-22	8.86	8.93	8.76	8.81	298108
2016-07-25	8.78	8.79	8.66	8.71	230940
2016-07-26	8.70	9.18	8.70	9.09	429252
2016-07-27	9.09	9.27	8.88	9.07	371798
2016-07-28	9.08	9.20	8.90	9.04	274641
2016-07-29	9.02	9.35	8.98	9.32	356384
2016-08-01	9.30	9.30	8.99	9.03	524935
2016-08-02	9.06	9.21	9.00	9.12	356851
2016-08-03	9.08	9.37	9.01	9.37	883092
2016-08-04	9.27	9.28	8.98	9.05	535769
2016-08-05	9.11	9.23	8.98	9.23	595654
2016-08-08	9.30	9.56	9.30	9.36	374312
2016-08-09	9.35	9.47	9.29	9.36	525377
2016-08-10	9.39	9.66	9.19	9.25	482981
2016-08-11	9.28	9.51	9.06	9.47	476755
2016-08-12	9.45	9.63	9.27	9.30	474668
2016-08-15	9.33	9.81	9.33	9.74	724850
2016-08-16	9.74	9.89	9.62	9.65	600080
2016-08-17	9.62	9.72	9.49	9.72	644425
2016-08-18	9.76	10.15	9.73	10.07	622905
2016-08-19	10.04	10.06	9.72	9.94	553725
2016-08-22	9.81	9.96	9.43	9.92	344818
2016-08-23	9.96	10.20	9.88	10.01	440838
2016-08-24	9.92	10.05	9.84	9.99	528165
2016-08-25	9.79	9.82	9.26	9.40	1411110
2016-08-26	8.92	9.02	8.10	8.39	2992807
2016-08-29	8.32	8.63	8.20	8.60	778724
2016-08-30	8.70	8.75	8.45	8.52	912090
2016-08-31	8.43	8.54	8.07	8.25	653908
2016-09-01	8.27	8.38	8.15	8.38	576877
2016-09-02	8.47	8.57	8.28	8.49	521694
2016-09-06	8.53	8.64	8.32	8.42	888793
2016-09-07	8.46	8.46	8.20	8.26	610979
2016-09-08	8.27	8.40	8.16	8.36	874098
2016-09-09	8.36	8.36	8.00	8.08	943683
2016-09-12	7.95	8.18	7.95	8.16	780732
2016-09-13	8.02	8.02	7.67	7.81	1028018
2016-09-14	7.79	7.98	7.74	7.78	592326
2016-09-15	7.81	7.93	7.76	7.82	390464
2016-09-16	7.82	7.83	7.71	7.73	777787
2016-09-19	8.35	8.55	8.17	8.49	1833735
2016-09-20	8.40	8.92	8.33	8.80	1115642
2016-09-21	8.90	9.17	8.89	9.01	1412314
2016-09-22	9.12	9.25	8.99	9.07	853493
2016-09-23	9.06	9.14	8.76	8.84	1187494
2016-09-26	8.77	8.98	8.76	8.81	817646
2016-09-27	8.76	8.89	8.62	8.88	891575
2016-09-28	8.89	9.22	8.89	9.21	858471
2016-09-29	9.19	9.34	9.02	9.02	762949
2016-09-30	9.11	9.23	8.93	9.03	604918
2016-10-03	9.10	9.10	8.79	8.87	460730
2016-10-04	8.86	9.06	8.59	8.68	439064
2016-10-05	8.77	8.92	8.61	8.73	955810
2016-10-06	8.67	8.97	8.64	8.89	361962
2016-10-07	8.95	8.97	8.70	8.87	284427
2016-10-10	9.00	9.15	9.00	9.13	484891
2016-10-11	9.07	9.16	8.80	8.85	442569
2016-10-12	8.83	9.16	8.80	8.86	249939
2016-10-13	8.75	8.82	8.61	8.80	511452
2016-10-14	8.87	8.95	8.67	8.77	379403
2016-10-17	8.75	8.84	8.69	8.75	308604
2016-10-18	8.93	8.96	8.81	8.85	216674
2016-10-19	8.88	9.15	8.88	9.05	267150
2016-10-20	8.99	9.17	8.81	9.04	390249
2016-10-21	8.93	9.13	8.88	9.02	508230
2016-10-24	9.05	9.22	8.98	9.05	261589
2016-10-25	9.06	9.27	9.06	9.11	369281
2016-10-26	9.06	9.17	8.99	9.17	498093
2016-10-27	9.22	9.22	8.96	9.03	375555
2016-10-28	9.01	9.22	8.98	9.19	347312
2016-10-31	9.20	9.27	9.12	9.25	464239
2016-11-01	9.29	9.33	9.04	9.04	284214
2016-11-02	9.01	9.05	8.80	8.84	492079
2016-11-03	8.85	9.22	8.84	8.99	470730
2016-11-04	8.98	9.01	8.75	8.97	382959
2016-11-07	9.19	9.21	9.10	9.19	534148
2016-11-08	9.14	9.65	9.08	9.28	622634
2016-11-09	9.66	9.73	9.40	9.61	1241021
2016-11-10	9.76	11.35	9.66	11.27	2711866
2016-11-11	11.21	11.72	10.77	11.52	1534032
2016-11-14	10.49	11.99	9.92	11.71	1353990
2016-11-15	10.67	11.35	10.34	11.29	1082400
2016-11-16	11.30	12.16	11.05	11.72	1645172
2016-11-17	11.79	12.04	11.51	11.56	441525
2016-11-18	11.53	11.54	10.93	11.49	509094
2016-11-21	11.59	11.62	11.36	11.38	305517
2016-11-22	11.43	11.72	11.43	11.70	400545
2016-11-23	11.65	11.88	11.48	11.81	467067
2016-11-25	11.82	11.84	11.61	11.82	121104
2016-11-28	11.82	11.84	11.36	11.42	357391
2016-11-29	11.33	11.36	11.12	11.27	631032
2016-11-30	11.45	11.55	11.30	11.41	436526
2016-12-01	11.48	11.61	11.35	11.38	604489
2016-12-02	11.33	11.53	11.32	11.43	490854
2016-12-05	11.50	11.56	11.19	11.32	792866
2016-12-06	11.23	11.40	11.11	11.24	784634
2016-12-07	11.25	11.50	11.20	11.36	1206524
2016-12-08	11.42	11.50	11.15	11.44	1123228
2016-12-09	11.50	11.87	11.46	11.84	529997
2016-12-12	11.86	11.97	11.41	11.49	490229
2016-12-13	11.57	11.65	11.20	11.48	458559
2016-12-14	11.39	11.49	10.98	11.01	712355
2016-12-15	11.06	11.31	10.97	11.29	671796
2016-12-16	11.32	11.32	10.99	11.32	618898
2016-12-19	10.97	11.19	10.74	11.11	352846
2016-12-20	11.11	11.45	11.01	11.44	451675
2016-12-21	11.45	11.47	11.31	11.45	276755
2016-12-22	11.40	11.58	11.29	11.32	416856
2016-12-23	11.31	11.44	11.27	11.39	263965
2016-12-27	11.44	11.70	11.42	11.45	343193
2016-12-28	11.48	11.55	11.15	11.23	464759
2016-12-29	11.24	11.37	10.98	11.03	304484
2016-12-30	11.02	11.09	10.80	10.83	364622
2017-01-03	11.04	11.19	9.22	9.25	4683997
2017-01-04	9.25	9.72	9.25	9.67	2119465
2017-01-05	9.68	9.88	9.68	9.81	1274946
2017-01-06	9.82	9.94	9.66	9.80	1073306
2017-01-09	9.76	9.85	9.49	9.54	896184
2017-01-10	9.63	9.81	9.49	9.54	406132
2017-01-11	9.54	9.81	9.40	9.80	647436
2017-01-12	9.82	9.82	9.62	9.71	368643
2017-01-13	9.75	9.93	9.71	9.72	521817
2017-01-17	9.72	9.85	9.62	9.64	503650
2017-01-18	9.69	9.74	9.53	9.56	415297
2017-01-19	9.56	9.65	9.28	9.35	539512
2017-01-20	9.33	9.78	9.33	9.76	486571
2017-01-23	9.69	9.75	9.43	9.44	570449
2017-01-24	9.53	9.97	9.53	9.93	1032249
2017-01-25	9.94	9.95	9.75	9.88	399267
2017-01-26	9.84	10.39	9.82	10.37	1152523
2017-01-27	10.40	10.77	10.38	10.74	1079860
2017-01-30	10.67	10.70	10.45	10.57	534783
2017-01-31	10.53	10.73	10.36	10.51	558963
2017-02-01	11.03	12.53	10.74	12.25	2288954
2017-02-02	12.23	12.48	12.11	12.32	1182659
2017-02-03	12.44	12.50	12.11	12.30	999126
2017-02-06	12.24	12.37	11.98	12.21	688265
2017-02-07	12.30	12.41	11.98	12.03	389442
2017-02-08	11.99	12.02	11.42	11.44	838226
2017-02-09	11.50	11.77	11.32	11.60	762781
2017-02-10	11.75	11.92	11.51	11.56	592603
2017-02-13	11.62	11.88	11.56	11.72	750450
2017-02-14	11.66	11.81	11.51	11.68	498640
2017-02-15	11.65	11.71	11.36	11.37	599537
2017-02-16	11.38	11.60	11.10	11.32	714508
2017-02-17	11.44	11.73	11.30	11.43	432359
2017-02-21	11.47	11.52	11.28	11.38	371664
2017-02-22	11.29	11.34	11.05	11.20	359960
2017-02-23	11.23	11.29	10.92	11.03	492646
2017-02-24	10.93	11.06	10.90	10.96	611473
2017-02-27	11.00	11.15	10.92	10.98	467757
2017-02-28	10.96	11.10	10.64	10.79	495877
2017-03-01	10.98	11.33	10.64	11.28	638227
2017-03-02	11.28	11.28	10.76	10.78	397319
2017-03-03	10.84	11.03	10.58	10.66	452923
2017-03-06	10.54	10.55	10.24	10.30	322039
2017-03-07	10.31	10.46	10.10	10.22	565944
2017-03-08	10.20	10.61	10.00	10.54	1044539
2017-03-09	10.51	10.53	9.91	9.95	1036778
2017-03-10	10.04	10.22	9.96	10.10	631177
2017-03-13	10.15	10.31	10.14	10.29	454635
2017-03-14	10.17	10.29	9.85	9.91	387695
2017-03-15	10.03	10.15	9.87	10.07	707687
2017-03-16	10.18	10.29	9.96	10.07	483678
2017-03-17	10.18	11.24	10.11	10.81	1815871
2017-03-20	10.87	11.64	10.75	10.85	892996
2017-03-21	10.79	10.95	10.28	10.34	630571
2017-03-22	10.35	10.38	9.87	9.90	930861
2017-03-23	9.93	10.16	9.84	9.90	566984
2017-03-24	9.91	10.07	9.80	9.82	526755
2017-03-27	9.59	9.78	9.40	9.73	726779
2017-03-28	9.68	10.03	9.59	10.02	433005
2017-03-29	10.02	10.35	10.00	10.27	614388
2017-03-30	10.25	10.45	10.19	10.37	614130
2017-03-31	10.32	10.40	10.13	10.33	733044
2017-04-03	10.39	10.49	10.19	10.43	597988
2017-04-04	10.43	10.56	10.31	10.43	780569
2017-04-05	10.51	10.72	10.36	10.38	703607
2017-04-06	10.44	10.44	10.19	10.28	845500
2017-04-07	10.21	10.59	10.17	10.55	514653
2017-04-10	10.58	10.64	10.40	10.51	324177
2017-04-11	10.49	10.59	10.36	10.51	423545
2017-04-12	10.50	10.50	10.29	10.37	674417
2017-04-13	10.33	10.39	9.92	9.93	495752
2017-04-17	10.02	10.02	9.78	9.83	541149
2017-04-18	9.71	9.96	9.71	9.81	415058
2017-04-19	9.85	9.92	9.75	9.75	506287
2017-04-20	9.84	10.24	9.80	10.22	476166
2017-04-21	10.20	10.20	9.49	9.56	1087283
2017-04-24	9.74	9.74	9.07	9.08	2216338
2017-04-25	9.10	9.63	9.04	9.55	2066702
2017-04-26	9.48	10.00	9.47	9.89	785515
2017-04-27	9.88	9.91	9.63	9.73	564145
2017-04-28	9.71	9.84	9.64	9.65	360683
2017-05-01	9.50	9.69	9.45	9.48	360490
2017-05-02	9.46	9.63	9.09	9.29	932056
2017-05-03	9.14	9.28	9.02	9.10	994509
2017-05-04	9.08	9.11	8.54	8.67	1048891
2017-05-05	8.67	9.08	8.65	8.91	837097
2017-05-08	8.88	8.92	8.69	8.69	588658
2017-05-09	8.73	8.80	8.60	8.61	442788
2017-05-10	8.59	8.86	8.58	8.75	747648
2017-05-11	8.75	8.81	8.65	8.71	1188518
2017-05-12	8.70	8.74	8.56	8.60	399079
2017-05-15	8.68	8.96	8.57	8.74	693492
2017-05-16	8.85	8.95	8.73	8.78	646685
2017-05-17	8.68	9.29	8.63	8.81	953088
2017-05-18	8.72	9.03	8.54	9.01	1428760
2017-05-19	9.09	9.44	9.01	9.21	1451527
2017-05-22	9.74	10.44	9.72	10.01	3113785
2017-05-23	10.23	10.27	9.96	10.13	971036
2017-05-24	10.27	10.62	10.18	10.30	1466890
2017-05-25	10.33	10.74	10.29	10.57	933050
2017-05-26	10.57	10.78	10.38	10.76	621681
2017-05-30	10.75	10.78	10.51	10.63	512195
2017-05-31	10.66	10.69	10.25	10.54	581397
2017-06-01	10.60	11.00	10.51	10.96	810383
2017-06-02	10.99	11.23	10.79	10.83	467256
2017-06-05	10.80	11.01	10.74	10.83	565953
2017-06-06	10.93	11.08	10.76	10.94	623282
2017-06-07	10.95	11.04	10.69	10.73	465771
2017-06-08	10.80	11.04	10.68	10.90	1073043
2017-06-09	10.93	10.99	10.75	10.85	587171
2017-06-12	10.82	11.14	10.79	11.09	678515
2017-06-13	11.15	11.15	10.68	10.72	1374161
2017-06-14	10.75	10.75	10.34	10.46	986735
2017-06-15	10.35	10.84	10.20	10.46	2191398
2017-06-16	10.35	10.83	10.30	10.45	1267731
2017-06-19	10.52	10.65	10.31	10.58	754200
2017-06-20	10.54	10.55	10.37	10.50	798108
2017-06-21	10.51	10.59	10.38	10.54	702080
2017-06-22	10.57	10.80	10.53	10.70	503319
2017-06-23	10.75	11.46	10.68	11.09	9771536
2017-06-26	11.18	11.65	11.10	11.60	1407574
2017-06-27	11.65	11.80	11.40	11.40	912669
2017-06-28	11.48	11.79	11.48	11.76	922181
2017-06-29	11.82	12.20	11.64	11.79	1419236
2017-06-30	11.85	12.05	11.80	11.95	660496
2017-07-03	12.00	12.37	11.89	12.15	523133
2017-07-05	12.14	12.49	12.06	12.32	1360853
2017-07-06	12.29	12.36	12.02	12.17	1174122
2017-07-07	12.17	12.27	11.93	12.22	401034
2017-07-10	12.14	12.53	12.08	12.35	839870
2017-07-11	12.37	12.54	12.24	12.39	1089558
2017-07-12	12.58	12.68	12.30	12.38	511363
2017-07-13	12.41	12.64	12.29	12.48	351426
2017-07-14	12.52	12.66	12.41	12.51	388857
2017-07-17	12.50	12.65	12.45	12.54	359727
2017-07-18	12.50	12.67	12.42	12.54	473854
2017-07-19	12.55	12.70	12.45	12.51	464576
2017-07-20	12.51	12.61	12.46	12.54	332315
2017-07-21	12.51	12.62	12.34	12.46	380065
2017-07-24	12.43	12.67	12.20	12.58	714863
2017-07-25	12.64	13.04	12.62	12.90	654116
2017-07-26	12.93	13.11	12.84	13.03	891985
2017-07-27	13.10	13.11	12.83	13.02	447346
2017-07-28	13.03	13.06	12.74	12.91	392565
2017-07-31	12.99	12.99	12.62	12.78	535479
2017-08-01	12.77	12.85	12.65	12.74	389769
2017-08-02	12.68	12.81	12.64	12.78	598051
2017-08-03	12.81	12.81	12.57	12.68	557674
2017-08-04	12.87	12.89	12.63	12.75	668530
2017-08-07	12.69	12.90	12.63	12.89	1556186
2017-08-08	12.89	13.47	12.86	13.16	807907
2017-08-09	12.81	13.18	12.63	13.01	448461
2017-08-10	12.91	13.03	12.60	12.76	689462
2017-08-11	12.69	12.90	12.64	12.84	446983
2017-08-14	12.90	13.18	12.79	12.89	710061
2017-08-15	12.88	13.11	12.79	13.03	337170
2017-08-16	13.08	13.25	13.05	13.25	547644
2017-08-17	13.23	13.23	12.95	12.97	470821
2017-08-18	13.10	13.29	13.07	13.28	694323
2017-08-21	13.32	13.42	13.16	13.20	581661
2017-08-22	13.23	13.34	13.13	13.29	777096
2017-08-23	13.28	13.89	13.25	13.84	1034937
2017-08-24	13.86	13.88	13.60	13.61	515979
2017-08-25	13.70	13.70	13.28	13.62	338075
2017-08-28	13.75	13.95	13.63	13.70	419654
2017-08-29	13.94	13.99	13.63	13.88	804614
2017-08-30	14.00	14.00	12.96	13.11	1290409
2017-08-31	13.27	13.65	13.19	13.49	1014384
2017-09-01	13.58	14.32	13.57	14.27	1012468
2017-09-05	14.21	14.46	13.46	13.50	1088419
2017-09-06	13.57	13.64	13.27	13.27	876226
2017-09-07	13.22	13.46	12.99	13.42	565090
2017-09-08	13.36	13.97	12.89	12.96	778146
2017-09-11	13.05	13.40	12.89	13.26	537335
2017-09-12	13.29	13.42	13.21	13.24	564939
2017-09-13	13.24	13.38	13.07	13.20	464685
2017-09-14	13.10	13.14	12.88	13.07	668739
2017-09-15	13.02	13.19	12.87	13.09	1246221
2017-09-18	13.03	13.18	13.00	13.07	649578
2017-09-19	13.14	13.30	13.04	13.17	446167
2017-09-20	13.23	13.31	13.06	13.14	380598
2017-09-21	13.14	13.24	12.92	13.08	517544
2017-09-22	13.06	13.88	12.95	13.21	637272
2017-09-25	13.35	13.47	13.04	13.10	532410
2017-09-26	13.15	13.28	13.08	13.20	412012
2017-09-27	13.22	13.36	13.15	13.22	541599
2017-09-28	13.19	13.22	12.94	13.07	662964
2017-09-29	13.14	13.37	12.99	13.16	616778
2017-10-02	13.16	13.50	13.15	13.30	826283
2017-10-03	13.36	13.74	13.33	13.45	607186
2017-10-04	13.40	13.61	13.33	13.53	698394
2017-10-05	13.62	13.73	13.52	13.52	617078
2017-10-06	14.30	15.09	14.17	14.76	2644786
2017-10-09	14.74	14.75	14.31	14.32	640913
2017-10-10	14.53	14.71	14.18	14.19	625914
2017-10-11	14.24	14.46	14.20	14.23	747789
2017-10-12	14.23	14.42	14.08	14.33	382275
2017-10-13	14.45	14.55	14.07	14.17	604109
2017-10-16	14.30	14.62	14.30	14.56	939205
2017-10-17	14.48	14.62	14.35	14.58	586049
2017-10-18	14.61	15.25	14.61	15.21	1550792
2017-10-19	15.01	15.24	14.86	15.12	492732
2017-10-20	15.21	15.28	15.05	15.20	416113
2017-10-23	15.29	15.32	15.07	15.07	351858
2017-10-24	15.05	15.31	15.03	15.19	446219
2017-10-25	15.17	15.25	14.99	15.02	329728
2017-10-26	15.25	15.86	15.13	15.83	937998
2017-10-27	15.89	16.48	15.61	16.38	1355123
2017-10-30	16.11	16.29	15.96	16.02	505821
2017-10-31	16.10	16.13	15.83	15.99	377826
2017-11-01	16.20	16.36	15.84	15.94	451327
2017-11-02	15.92	16.02	15.68	15.85	508392
2017-11-03	14.71	15.17	14.56	14.99	1186553
2017-11-06	15.07	15.40	14.89	15.27	1066871
2017-11-07	15.21	15.33	14.86	15.29	500130
2017-11-08	15.26	15.43	14.99	15.35	430141
2017-11-09	15.22	15.46	15.06	15.33	468842
2017-11-10	15.34	15.51	15.16	15.20	264929
2017-11-13	15.20	15.37	14.89	14.95	458302
2017-11-14	14.81	15.11	13.76	14.65	368216
2017-11-15	14.53	14.78	14.16	14.57	444324
2017-11-16	14.64	15.03	14.57	14.84	377448
2017-11-17	14.83	15.10	14.78	15.09	688135
2017-11-20	15.11	15.46	15.02	15.40	328485
2017-11-21	15.47	15.49	15.32	15.45	398799
2017-11-22	15.76	16.50	15.76	15.99	835783
2017-11-24	16.14	16.37	16.13	16.27	229527
2017-11-27	16.22	16.30	15.76	15.97	733735
2017-11-28	16.36	16.46	15.20	15.90	1234447
2017-11-29	15.98	16.19	15.73	15.95	465687
2017-11-30	16.11	16.42	15.92	16.32	448932
2017-12-01	16.45	16.50	15.96	16.07	510409
2017-12-04	16.37	16.45	15.77	15.79	473921
2017-12-05	15.80	15.80	15.52	15.62	382051
2017-12-06	15.55	15.89	15.26	15.61	360884
2017-12-07	15.80	16.30	15.66	16.25	784401
2017-12-08	16.37	16.75	16.19	16.73	1074256
2017-12-11	17.24	17.51	17.04	17.32	1292510
2017-12-12	17.31	17.61	16.56	16.59	693453
2017-12-13	16.59	16.93	16.04	16.41	1300511
2017-12-14	16.44	16.54	16.03	16.08	512284
2017-12-15	16.20	16.29	15.91	16.13	752039
2017-12-18	16.22	16.37	15.98	16.37	683272
2017-12-19	16.40	16.80	16.28	16.77	482477
2017-12-20	16.91	17.05	16.76	16.79	504119
2017-12-21	16.84	17.02	16.60	16.73	384223
2017-12-22	16.71	16.74	16.50	16.60	218100
2017-12-26	16.59	16.68	16.36	16.45	194063
2017-12-27	16.46	16.61	16.23	16.28	260569
2017-12-28	16.28	16.49	16.14	16.41	230011
2017-12-29	16.44	16.60	16.17	16.20	275024
2018-01-02	16.27	16.60	16.13	16.41	560900
2018-01-03	16.45	16.72	16.36	16.65	341564
2018-01-04	16.78	16.90	16.60	16.63	277578
2018-01-05	16.66	16.67	16.13	16.46	312752
2018-01-08	16.16	16.69	16.10	16.62	506407
2018-01-09	16.68	16.75	16.25	16.52	372974
2018-01-10	16.47	16.66	16.34	16.43	504637
2018-01-11	16.47	16.53	16.26	16.48	465639
2018-01-12	16.54	16.64	16.11	16.17	348560
2018-01-16	16.17	16.21	15.59	15.67	1295795
2018-01-17	15.90	15.91	15.42	15.75	706026
2018-01-18	15.74	15.74	15.30	15.35	405549
2018-01-19	15.32	15.85	15.31	15.64	411017
2018-01-22	15.65	15.79	15.42	15.61	436186
2018-01-23	15.51	15.75	15.26	15.35	350280
2018-01-24	15.34	15.45	15.20	15.21	272668
2018-01-25	15.34	15.42	15.11	15.11	205472
2018-01-26	15.21	15.26	14.98	15.17	523454
2018-01-29	15.11	15.37	15.00	15.21	473194
2018-01-30	15.11	15.58	14.64	14.66	645816
2018-01-31	14.66	15.02	14.40	14.46	368667
2018-02-01	14.43	14.99	14.26	14.76	474066
2018-02-02	14.70	14.89	14.37	14.46	348718
2018-02-05	14.28	14.54	14.00	14.22	497130
2018-02-06	14.03	14.86	14.00	14.62	560229
2018-02-07	14.55	14.68	14.43	14.49	418275
2018-02-08	14.59	14.74	14.47	14.50	306944
2018-02-09	14.76	15.12	14.41	15.00	651483
2018-02-12	15.08	15.62	14.77	15.52	604395
2018-02-13	15.45	15.64	15.38	15.47	483052
2018-02-14	15.36	15.67	14.89	15.64	561741
2018-02-15	15.71	15.80	15.44	15.67	267053
2018-02-16	15.57	15.86	15.19	15.55	306361
2018-02-20	15.41	15.71	15.26	15.38	979238
2018-02-21	15.37	15.50	15.16	15.21	244545
2018-02-22	15.28	15.29	15.02	15.12	287104
2018-02-23	15.17	15.34	14.92	15.29	412088
2018-02-26	15.52	15.85	15.52	15.61	804445
2018-02-27	15.75	16.63	15.42	16.00	969235
2018-02-28	15.95	16.31	15.51	16.16	786564
2018-03-01	16.23	16.47	15.95	16.20	590804
2018-03-02	15.98	17.40	15.98	16.50	1112157
2018-03-05	16.36	16.86	16.20	16.68	572422
2018-03-06	16.76	16.80	16.55	16.76	358712
2018-03-07	16.61	16.94	16.61	16.65	324275
2018-03-08	16.69	16.73	16.27	16.34	583887
2018-03-09	16.49	16.50	16.18	16.29	488331
2018-03-12	16.34	16.59	16.16	16.22	280402
2018-03-13	16.30	16.31	15.90	16.07	547585
2018-03-14	16.05	16.23	15.72	15.78	501422
2018-03-15	15.89	16.04	15.69	15.77	384103
2018-03-16	15.73	16.13	15.58	16.10	792162
2018-03-19	16.05	16.05	15.70	15.81	414236
2018-03-20	15.85	15.92	15.46	15.53	613967
2018-03-21	15.49	15.68	15.12	15.19	777091
2018-03-22	15.06	15.06	14.50	14.52	1874618
2018-03-23	14.85	14.85	10.31	11.09	8586452
2018-03-26	11.85	11.87	10.30	10.80	4733412
2018-03-27	10.70	10.86	10.40	10.50	2616072
2018-03-28	10.51	10.88	10.47	10.61	1663013
2018-03-29	10.66	10.89	10.61	10.73	1117220
2018-04-02	10.63	10.72	10.24	10.29	1115043
2018-04-03	10.39	10.49	10.07	10.29	585277
2018-04-04	10.18	10.38	10.00	10.37	386051
2018-04-05	10.44	10.72	10.42	10.68	491230
2018-04-06	10.58	10.64	10.15	10.28	340205
2018-04-09	10.39	10.52	10.18	10.22	593022
2018-04-10	10.34	10.86	10.34	10.84	778541
2018-04-11	10.83	10.96	10.73	10.90	693520
2018-04-12	11.00	11.10	10.74	10.99	650295
2018-04-13	11.06	11.42	11.06	11.30	675410
2018-04-16	11.34	11.46	11.15	11.26	536026
2018-04-17	11.31	11.44	11.29	11.34	769913
2018-04-18	11.34	11.45	11.18	11.19	657616
2018-04-19	11.12	11.21	10.97	11.05	551555
2018-04-20	11.04	11.17	10.90	11.09	1205700
2018-04-23	11.10	11.13	10.94	11.02	693491
2018-04-24	11.10	11.24	10.88	11.02	379080
2018-04-25	11.04	11.40	10.88	11.23	533978
2018-04-26	11.26	11.31	11.19	11.20	347671
2018-04-27	11.17	11.26	10.96	11.20	413800
2018-04-30	11.25	11.49	11.21	11.30	597172
2018-05-01	11.24	11.36	11.06	11.32	415604
2018-05-02	11.35	11.54	11.27	11.36	296044
2018-05-03	11.40	11.50	11.23	11.48	571924
2018-05-04	11.50	11.77	11.50	11.69	408327
2018-05-07	11.66	11.67	11.47	11.54	337412
2018-05-08	11.54	11.60	11.01	11.23	749301
2018-05-09	11.29	11.35	11.02	11.30	833197
2018-05-10	11.31	11.31	11.19	11.21	453957
2018-05-11	11.22	11.28	11.07	11.19	616304
2018-05-14	11.16	11.24	10.93	11.07	674595
2018-05-15	11.00	11.08	10.80	11.06	479107
2018-05-16	11.03	11.25	10.98	11.24	533807
2018-05-17	11.19	11.28	10.62	10.69	784969
2018-05-18	10.70	11.09	10.69	10.98	1060595
2018-05-21	11.00	11.58	11.00	11.35	979759
2018-05-22	12.99	13.00	11.75	11.83	2464483
2018-05-23	11.60	11.67	10.66	10.90	2188129
2018-05-24	10.77	10.88	10.50	10.55	1139879
2018-05-25	10.51	10.67	10.30	10.34	970219
2018-05-29	10.34	10.60	10.22	10.37	725374
2018-05-30	10.46	10.55	10.34	10.44	1010900
2018-05-31	10.49	10.59	10.21	10.23	837214
2018-06-01	10.29	10.50	10.22	10.40	798787
2018-06-04	10.51	10.51	10.32	10.36	710513
2018-06-05	10.35	10.43	10.26	10.31	559367
2018-06-06	10.31	10.46	10.27	10.30	1269425
2018-06-07	10.24	10.47	10.11	10.36	599149
2018-06-08	10.33	10.80	10.32	10.66	1673405
2018-06-11	10.61	10.61	10.17	10.20	944848
2018-06-12	10.25	10.31	9.89	10.00	1802356
2018-06-13	10.03	10.12	9.59	9.70	1148429
2018-06-14	9.70	9.72	9.22	9.34	1197965
2018-06-15	9.31	9.40	9.00	9.00	1673169
2018-06-18	8.96	9.22	8.75	9.16	1216205
2018-06-19	9.11	9.11	8.84	9.08	699543
2018-06-20	9.06	9.19	9.03	9.12	281189
2018-06-21	9.08	9.15	8.90	9.05	458667
2018-06-22	9.15	9.24	9.08	9.10	525319
2018-06-25	8.99	9.02	8.65	8.71	600634
2018-06-26	8.75	8.95	8.67	8.93	377428
2018-06-27	8.90	8.99	8.75	8.75	416043
2018-06-28	8.75	8.79	8.46	8.56	652550
2018-06-29	8.46	8.66	8.38	8.57	518468
2018-07-02	8.49	8.62	8.17	8.25	928536
2018-07-03	8.34	8.49	7.99	8.05	773557
2018-07-05	8.10	8.30	8.00	8.16	1288484
2018-07-06	8.13	8.20	8.05	8.13	1070257
2018-07-09	8.22	8.50	8.19	8.30	696018
2018-07-10	8.30	8.53	8.18	8.50	549713
2018-07-11	8.39	8.46	8.30	8.38	702868
2018-07-12	8.44	8.45	8.22	8.27	512151
2018-07-13	8.20	8.34	7.85	7.98	1576888
2018-07-16	8.02	8.62	8.02	8.11	1934135
2018-07-17	8.11	8.18	8.02	8.06	1047494
2018-07-18	8.04	8.30	7.98	8.18	600332
2018-07-19	8.18	8.24	7.99	8.02	996540
2018-07-20	8.00	8.06	7.96	7.98	633298
2018-07-23	8.01	8.09	7.91	7.99	997198
2018-07-24	8.18	8.26	8.05	8.10	631696
2018-07-25	8.06	8.24	7.99	8.01	734691
2018-07-26	8.00	8.21	7.91	8.14	385347
2018-07-27	8.13	8.20	8.03	8.08	350237
2018-07-30	8.10	8.24	8.08	8.09	422880
2018-07-31	8.10	8.23	8.05	8.15	473723
2018-08-01	8.15	8.18	7.72	7.72	848359
2018-08-02	7.65	7.71	7.41	7.53	598434
2018-08-03	7.54	7.88	7.54	7.71	877623
2018-08-06	7.69	7.79	7.63	7.75	514073
2018-08-07	7.80	7.97	7.77	7.78	459486
2018-08-08	7.78	7.78	7.55	7.55	339918
2018-08-09	7.53	7.61	7.45	7.52	393078
2018-08-10	7.45	7.45	7.30	7.35	286944
2018-08-13	7.34	7.37	6.95	6.95	509167
2018-08-14	6.99	7.13	6.96	7.05	464779
2018-08-15	7.02	7.05	6.75	6.83	499804
2018-08-16	8.04	8.25	7.16	7.21	6755165
2018-08-17	7.33	8.10	7.17	8.00	2395935
2018-08-20	8.11	8.20	7.72	8.03	1479578
2018-08-21	8.19	8.29	7.92	8.11	1647332
2018-08-22	7.82	7.98	7.50	7.80	1769605
2018-08-23	7.75	8.14	7.75	8.04	971093
2018-08-24	8.11	8.22	8.06	8.20	953788
2018-08-27	8.25	8.60	8.25	8.46	1089933
2018-08-28	8.52	8.64	8.37	8.52	948676
2018-08-29	8.52	8.59	8.49	8.53	652788
2018-08-30	8.50	8.53	8.19	8.22	547077
2018-08-31	8.18	8.32	8.05	8.28	722162
2018-09-04	8.24	8.24	7.98	8.01	599720
2018-09-05	8.01	8.07	7.94	8.01	659631
2018-09-06	8.01	8.10	7.94	7.95	677863
2018-09-07	7.94	8.04	7.87	8.03	1201980
2018-09-10	8.05	8.16	7.99	8.01	404204
2018-09-11	7.95	7.97	7.76	7.82	454635
2018-09-12	7.83	8.06	7.80	8.04	570992
2018-09-13	8.09	8.16	7.93	7.94	430195
2018-09-14	7.93	8.02	7.82	8.00	459941
2018-09-17	8.00	8.17	8.00	8.01	445217
2018-09-18	8.05	8.07	7.91	7.99	421984
2018-09-19	7.96	8.12	7.96	8.00	491051
2018-09-20	8.10	8.32	7.98	8.32	895731
2018-09-21	8.40	8.59	8.20	8.45	1467171
2018-09-24	8.43	8.52	8.31	8.42	990640
2018-09-25	8.45	8.49	8.17	8.25	586421
2018-09-26	8.22	8.30	8.07	8.17	372471
2018-09-27	8.18	8.18	8.01	8.06	328553
2018-09-28	8.00	8.32	7.96	8.17	630061
2018-10-01	8.19	8.20	8.04	8.08	409978
2018-10-02	8.07	8.26	7.99	8.02	427772
2018-10-03	8.03	8.11	7.92	7.96	454991
2018-10-04	7.92	8.02	7.75	7.77	457176
2018-10-05	7.77	7.83	7.56	7.66	514764
2018-10-08	7.61	7.61	7.37	7.44	776327
2018-10-09	7.44	7.52	7.13	7.15	835176
2018-10-10	7.08	7.13	6.57	6.58	1523478
2018-10-11	6.58	7.01	6.41	6.82	1259171
2018-10-12	6.94	6.94	6.62	6.63	586203
2018-10-15	6.61	6.95	6.61	6.87	614435
2018-10-16	6.91	7.11	6.91	7.09	483712
2018-10-17	7.08	7.10	6.88	6.98	673493
2018-10-18	6.90	6.97	6.64	6.67	606494
2018-10-19	6.71	6.79	6.56	6.62	410126
2018-10-22	6.65	6.65	6.51	6.61	439318
2018-10-23	6.49	6.53	6.26	6.43	597914
2018-10-24	6.40	6.43	5.77	5.78	822643
2018-10-25	5.93	6.19	5.83	6.10	583051
2018-10-26	5.96	6.21	5.87	6.06	470109
2018-10-29	6.15	6.27	5.88	5.99	907594
2018-10-30	5.96	6.22	5.88	5.98	585229
2018-10-31	6.03	6.23	6.01	6.09	468891
2018-11-01	6.18	6.75	6.17	6.65	1052234
2018-11-02	6.72	6.78	6.57	6.70	474003
2018-11-05	6.69	6.81	6.62	6.73	409214
2018-11-06	6.69	6.76	6.57	6.68	353229
2018-11-07	6.74	6.86	6.56	6.83	314960
2018-11-08	6.76	6.86	6.66	6.70	341947
2018-11-09	6.66	6.66	6.47	6.58	310369
2018-11-12	6.58	6.61	6.39	6.57	322863
2018-11-13	6.57	6.87	6.57	6.64	781404
2018-11-14	6.65	6.84	5.40	5.48	1281398
2018-11-15	5.35	5.55	5.17	5.52	1769892
2018-11-16	5.47	5.56	5.17	5.36	1407695
2018-11-19	5.32	5.45	5.01	5.10	1128707
2018-11-20	4.98	5.02	4.51	4.96	1324631
2018-11-21	4.96	5.25	4.90	5.05	575663
2018-11-23	4.99	4.99	4.62	4.72	456272
2018-11-26	4.77	5.03	4.70	4.77	1766297
2018-11-27	2.60	2.62	1.77	1.80	33382443
2018-11-28	1.97	2.48	1.94	2.26	18072440
2018-11-29	2.28	2.44	2.21	2.27	5923633
2018-11-30	2.28	2.34	2.18	2.21	2805024
2018-12-03	2.29	2.34	2.23	2.25	2309640
2018-12-04	2.26	2.30	2.17	2.17	1725694
2018-12-06	2.10	2.12	2.00	2.08	2737897
2018-12-07	2.23	2.24	2.00	2.01	1565280
2018-12-10	2.00	2.05	1.90	1.97	1596177
2018-12-11	2.02	2.08	1.98	2.08	1148766
2018-12-12	2.11	2.18	1.99	1.99	1209409
2018-12-13	2.00	2.05	1.86	1.88	1495706
2018-12-14	1.86	1.90	1.77	1.85	2647142
2018-12-17	1.81	1.90	1.76	1.76	1003523
2018-12-18	1.79	1.81	1.69	1.73	1378097
2018-12-19	1.73	1.79	1.66	1.67	1505679
2018-12-20	1.66	1.70	1.50	1.56	1711958
2018-12-21	1.55	1.59	1.47	1.47	901080
2018-12-24	1.47	1.68	1.47	1.65	1353967
2018-12-26	1.62	1.65	1.55	1.64	1026306
2018-12-27	1.63	1.70	1.49	1.59	1297010
2018-12-28	1.63	1.83	1.61	1.66	2900185
2018-12-31	1.72	1.74	1.54	1.59	1701858
2019-01-02	1.56	1.67	1.50	1.66	1236390
2019-01-03	1.67	1.69	1.57	1.58	1189509
2019-01-04	1.60	1.65	1.59	1.61	1034165
2019-01-07	1.63	2.01	1.63	1.88	2271317
2019-01-08	1.90	1.97	1.89	1.92	1064486
2019-01-09	1.95	2.25	1.93	2.19	1787503
2019-01-10	2.20	2.58	2.19	2.54	3793314
2019-01-11	2.60	2.70	2.27	2.39	2992973
2019-01-14	2.36	2.36	2.23	2.32	741726
2019-01-15	2.31	2.31	2.20	2.25	723590
2019-01-16	2.26	2.40	2.25	2.35	712777
2019-01-17	2.33	2.43	2.27	2.39	1236175
2019-01-18	2.40	2.45	2.32	2.36	775774
2019-01-22	2.33	2.37	2.23	2.26	489488
2019-01-23	2.28	2.28	2.01	2.06	932141
2019-01-24	2.06	2.29	2.04	2.15	784503
2019-01-25	2.17	2.41	2.12	2.34	1184070
2019-01-28	2.30	2.43	2.26	2.27	549207
2019-01-29	2.28	2.30	2.18	2.23	787454
2019-01-30	2.23	2.45	2.22	2.40	933640
2019-01-31	2.37	2.39	2.25	2.29	797674
2019-02-01	2.30	2.31	2.23	2.23	990462
2019-02-04	2.25	2.31	2.24	2.29	754161
2019-02-05	2.30	2.40	2.26	2.34	592590
2019-02-06	2.36	2.50	2.35	2.46	881451
2019-02-07	2.45	2.45	2.32	2.36	484481
2019-02-08	2.34	2.34	2.27	2.28	423329
2019-02-11	2.27	2.45	2.27	2.31	560020
2019-02-12	2.34	2.46	2.34	2.41	426457
2019-02-13	2.44	2.50	2.32	2.37	469594
2019-02-14	2.28	2.35	1.98	2.05	2718826
2019-02-15	2.06	2.21	2.06	2.16	968252
2019-02-19	2.16	2.25	2.11	2.23	788456
2019-02-20	2.25	2.34	2.25	2.28	833900
2019-02-21	2.27	2.33	2.16	2.18	460906
2019-02-22	2.21	2.24	2.10	2.11	973590
2019-02-25	2.13	2.25	2.12	2.19	1591908
2019-02-26	2.42	2.99	2.42	2.77	10888479
2019-02-27	2.77	3.01	2.58	2.92	3630302
2019-02-28	2.93	2.97	2.71	2.75	1960793
2019-03-01	2.78	2.91	2.69	2.75	1044587
2019-03-04	2.75	2.75	2.62	2.66	720642
2019-03-05	2.66	2.75	2.61	2.65	1127837
2019-03-06	2.63	2.65	2.47	2.54	783235
2019-03-07	2.52	2.59	2.46	2.51	566702
2019-03-08	2.51	2.54	2.42	2.43	908443
2019-03-11	2.43	2.45	2.33	2.36	652122
2019-03-12	2.36	2.42	2.35	2.40	468381
2019-03-13	2.41	2.53	2.40	2.44	622966
2019-03-14	2.41	2.44	2.23	2.26	930449
2019-03-15	2.26	2.35	2.11	2.22	1564059
2019-03-18	2.23	2.33	2.22	2.26	550832
2019-03-19	2.27	2.36	2.25	2.28	382184
2019-03-20	2.28	2.35	2.16	2.22	546300
2019-03-21	2.20	2.28	2.16	2.21	778104
2019-03-22	2.20	2.22	2.06	2.12	758979
2019-03-25	2.12	2.13	2.01	2.01	503047
2019-03-26	2.03	2.24	2.03	2.18	1237736
2019-03-27	2.20	2.24	2.04	2.06	732366
2019-03-28	2.07	2.11	2.05	2.06	767093
2019-03-29	2.07	2.12	2.05	2.05	532796
2019-04-01	2.09	2.20	2.08	2.15	444046
2019-04-02	2.15	2.20	2.14	2.19	406266
2019-04-03	2.22	2.28	2.15	2.15	540505
2019-04-04	2.15	2.26	2.14	2.23	310634
2019-04-05	2.24	2.35	2.24	2.33	568401
2019-04-08	2.31	2.48	2.30	2.42	519543
2019-04-09	2.42	2.42	2.25	2.27	384466
2019-04-10	2.28	2.31	2.27	2.29	308681
2019-04-11	2.30	2.32	2.21	2.23	282378
2019-04-12	2.26	2.38	2.25	2.35	482123
2019-04-15	2.36	2.37	2.30	2.33	170781
2019-04-16	2.33	2.40	2.31	2.34	417186
2019-04-17	2.33	2.38	2.31	2.35	189611
2019-04-18	2.34	2.34	2.24	2.31	237265
2019-04-22	2.31	2.31	2.23	2.27	178464
2019-04-23	2.26	2.31	2.22	2.25	391108
2019-04-24	2.26	2.27	2.16	2.19	427573
2019-04-25	2.19	2.20	2.08	2.09	354277
2019-04-26	2.09	2.17	2.02	2.16	495042
2019-04-29	2.17	2.20	2.12	2.19	189928
2019-04-30	2.17	2.19	2.11	2.15	212786
2019-05-01	2.14	2.15	2.06	2.07	326952
2019-05-02	2.10	2.14	2.00	2.06	526633
2019-05-03	2.07	2.19	2.06	2.16	339851
2019-05-06	2.09	2.15	2.06	2.13	244475
2019-05-07	2.11	2.15	2.05	2.10	278688
2019-05-08	2.09	2.13	2.07	2.11	248215
2019-05-09	2.09	2.16	2.06	2.15	547875
2019-05-10	2.13	2.17	2.10	2.14	318928
2019-05-13	2.10	2.10	2.01	2.02	392394
2019-05-14	2.01	2.07	2.00	2.06	247461
2019-05-15	2.05	2.13	2.00	2.02	210870
2019-05-16	2.03	2.12	1.78	1.80	983709
2019-05-17	1.85	1.96	1.82	1.82	719836
2019-05-20	1.82	1.87	1.70	1.76	673777
2019-05-21	1.82	1.84	1.77	1.82	368869
2019-05-22	1.80	1.81	1.72	1.73	386528
2019-05-23	1.70	1.70	1.61	1.62	720211
2019-05-24	1.63	1.69	1.60	1.62	258065
2019-05-28	1.63	1.64	1.54	1.55	479202
2019-05-29	1.56	1.58	1.48	1.50	570349
2019-05-30	1.51	1.54	1.46	1.51	343046
2019-05-31	1.50	1.53	1.46	1.48	474982
2019-06-03	1.48	1.55	1.44	1.51	613747
2019-06-04	1.55	1.70	1.51	1.54	1942354
2019-06-05	1.60	1.68	1.54	1.55	3274642
2019-06-06	1.56	1.67	1.55	1.63	619951
2019-06-07	1.63	1.71	1.62	1.64	907033
2019-06-10	1.64	1.68	1.57	1.57	390873
2019-06-11	1.60	1.62	1.57	1.58	252358
2019-06-12	1.58	1.58	1.53	1.55	439285
2019-06-13	1.57	1.61	1.54	1.59	318428
2019-06-14	1.58	1.60	1.51	1.52	267543
2019-06-17	1.53	1.60	1.51	1.59	545306
2019-06-18	1.60	1.65	1.58	1.59	277792
2019-06-19	1.60	1.63	1.57	1.60	211232
2019-06-20	1.64	1.65	1.55	1.58	1140409
2019-06-21	1.59	1.59	1.52	1.55	511439
2019-06-24	1.57	1.59	1.49	1.50	441762
2019-06-25	1.50	1.54	1.45	1.47	689267
2019-06-26	1.56	1.75	1.48	1.61	1325912
2019-06-27	1.76	1.76	1.62	1.64	897366
2019-06-28	1.74	1.74	1.67	1.70	646942
2019-07-01	1.90	2.00	1.72	1.77	908728
2019-07-02	1.80	1.85	1.71	1.74	436514
2019-07-03	1.93	1.93	1.77	1.79	281257
2019-07-05	1.86	1.90	1.81	1.89	519485
2019-07-08	1.90	1.92	1.70	1.72	483465
2019-07-09	1.75	1.75	1.66	1.67	254894
2019-07-10	1.71	1.77	1.66	1.73	399185
2019-07-11	1.72	1.75	1.62	1.64	262874
2019-07-12	1.67	1.69	1.62	1.66	288526
2019-07-15	1.67	1.70	1.64	1.68	145926
2019-07-16	1.68	1.74	1.65	1.67	214145
2019-07-17	1.71	1.71	1.64	1.67	237849
2019-07-18	1.67	1.69	1.60	1.68	342796
2019-07-19	1.67	1.70	1.63	1.70	146481
2019-07-22	1.69	1.72	1.62	1.65	230521
2019-07-23	1.65	1.70	1.63	1.68	186363
2019-07-24	1.67	1.68	1.61	1.64	194465
2019-07-25	1.64	1.64	1.55	1.56	535550
2019-07-26	1.56	1.58	1.50	1.50	332987
2019-07-29	1.54	1.54	1.45	1.50	370432
2019-07-30	1.50	1.52	1.46	1.50	359951
2019-07-31	1.51	1.59	1.48	1.51	357788
2019-08-01	1.53	1.56	1.42	1.47	473453
2019-08-02	1.52	1.52	1.41	1.45	310160
2019-08-05	1.51	1.51	1.36	1.40	452842
2019-08-06	1.44	1.45	1.33	1.35	300511
2019-08-07	1.31	1.35	1.26	1.27	307717
2019-08-08	1.29	1.40	1.28	1.37	393626
2019-08-09	1.36	1.38	1.29	1.33	270195
2019-08-12	1.42	1.42	1.27	1.31	437859
2019-08-13	1.29	1.43	1.29	1.41	404056
2019-08-14	1.37	1.37	1.27	1.29	443494
2019-08-15	1.30	1.32	1.16	1.20	483611
2019-08-16	1.22	1.25	1.21	1.25	260170
2019-08-19	1.26	1.36	1.21	1.28	581322
2019-08-20	1.29	1.31	1.23	1.26	374347
2019-08-21	1.31	1.36	1.26	1.29	328323
2019-08-22	1.30	1.31	1.24	1.27	571533
2019-08-23	1.27	1.30	1.25	1.28	233183
2019-08-26	1.33	1.33	1.21	1.23	248685
2019-08-27	1.23	1.25	1.11	1.13	673586
2019-08-28	1.14	1.25	1.14	1.23	204009
2019-08-29	1.25	1.32	1.24	1.32	234478
2019-08-30	1.34	1.38	1.30	1.31	200528
2019-09-03	1.31	1.32	1.23	1.25	508009
2019-09-04	1.33	1.33	1.18	1.20	1119572
2019-09-05	1.20	1.25	1.16	1.18	540348
2019-09-06	1.26	1.29	1.19	1.22	1074676
2019-09-09	1.24	1.28	1.21	1.26	506146
2019-09-10	1.26	1.29	1.23	1.23	958768
2019-09-11	1.28	1.29	1.23	1.24	810073
2019-09-12	1.24	1.25	1.17	1.21	2552160
2019-09-13	1.21	1.32	1.21	1.30	961327
2019-09-16	1.31	1.42	1.30	1.32	1069711
2019-09-17	1.38	1.38	1.26	1.31	526959
2019-09-18	1.30	1.30	1.24	1.27	337299
2019-09-19	1.27	1.30	1.26	1.28	249811
2019-09-20	1.30	1.30	1.20	1.21	732445
2019-09-23	1.21	1.27	1.16	1.25	1092054
2019-09-24	1.24	1.25	1.15	1.17	520542
2019-09-25	1.17	1.24	1.12	1.19	589000
2019-09-26	1.18	1.19	1.13	1.15	313500
2019-09-27	1.16	1.19	1.15	1.16	265160
2019-09-30	1.16	1.18	1.13	1.13	370785
2019-10-01	1.14	1.17	1.06	1.09	468222
2019-10-02	1.09	1.11	1.02	1.03	342441
2019-10-03	1.03	1.04	0.93	0.98	594499
2019-10-04	1.00	1.01	0.88	0.89	727482
2019-10-07	0.88	0.93	0.74	0.75	2203254
2019-10-08	0.80	0.82	0.77	0.77	634270
2019-10-09	0.77	0.82	0.77	0.79	945768
2019-10-10	0.78	0.79	0.63	0.69	2410152
2019-10-11	0.75	0.82	0.74	0.80	2281686
2019-10-14	0.80	0.83	0.78	0.82	579705
2019-10-15	0.82	0.85	0.76	0.77	761468
2019-10-16	0.78	0.80	0.74	0.76	412302
2019-10-17	0.75	0.81	0.75	0.80	1196851
2019-10-18	0.83	0.83	0.75	0.76	294144
2019-10-21	0.83	0.83	0.74	0.75	710494
2019-10-22	0.76	0.76	0.71	0.72	487434
2019-10-23	0.71	0.73	0.70	0.71	205657
2019-10-24	0.72	0.75	0.66	0.68	522923
2019-10-25	0.67	0.70	0.64	0.66	802058
2019-10-28	0.67	0.72	0.64	0.64	569313
2019-10-29	0.65	0.69	0.62	0.66	542208
2019-10-30	0.66	0.68	0.63	0.64	335739
2019-10-31	0.64	0.66	0.61	0.62	282591
2019-11-01	0.66	0.66	0.60	0.63	740146
2019-11-04	0.64	0.68	0.61	0.63	891128
2019-11-05	0.64	0.65	0.61	0.64	662376
2019-11-06	0.60	0.68	0.60	0.64	461353
2019-11-07	0.67	0.67	0.64	0.66	221300
2019-11-08	0.65	0.65	0.61	0.62	322126
2019-11-11	0.62	0.65	0.61	0.62	555423
2019-11-12	0.65	0.65	0.60	0.62	533890
2019-11-13	0.61	0.62	0.56	0.58	529297
2019-11-14	0.55	0.60	0.54	0.55	518844
2019-11-15	0.58	0.60	0.55	0.57	267247
2019-11-18	0.57	0.58	0.51	0.52	584760
2019-11-19	0.51	0.56	0.51	0.53	228398
2019-11-20	0.53	0.56	0.52	0.53	433271
2019-11-21	0.55	0.55	0.51	0.53	860171
2019-11-22	0.53	0.55	0.53	0.54	297700
2019-11-25	0.54	0.55	0.51	0.55	321951
2019-11-26	0.56	0.63	0.53	0.63	860970
2019-11-27	0.62	0.66	0.59	0.65	536689
2019-11-29	0.67	0.67	0.63	0.64	164376
2019-12-02	0.67	0.71	0.64	0.71	613673
2019-12-03	0.73	0.75	0.58	0.69	946663
2019-12-04	0.68	0.78	0.68	0.74	511347
2019-12-05	0.90	0.90	0.70	0.74	582928
2019-12-06	0.76	0.82	0.75	0.78	194482
2019-12-09	0.79	0.79	0.74	0.76	291147
2019-12-10	0.75	0.79	0.74	0.75	125872
2019-12-11	0.76	0.79	0.72	0.72	186831
2019-12-12	0.78	0.96	0.73	0.96	1031171
2019-12-13	0.99	1.00	0.85	1.00	524664
2019-12-16	0.93	0.99	0.87	0.91	441065
2019-12-17	0.92	1.05	0.92	0.94	1303977
2019-12-18	0.94	1.00	0.91	0.91	501754
2019-12-19	0.90	0.97	0.90	0.93	325940
2019-12-20	0.94	0.97	0.90	0.91	197020
2019-12-23	0.92	0.94	0.89	0.91	266741
2019-12-24	0.91	0.92	0.82	0.90	253029
2019-12-26	0.90	0.95	0.90	0.95	240700
2019-12-27	0.93	1.00	0.93	0.93	248254
2019-12-30	0.91	0.96	0.91	0.94	338564
2019-12-31	0.91	0.95	0.91	0.94	204765
2020-01-02	0.94	0.96	0.94	0.95	185208
2020-01-03	0.95	0.96	0.90	0.92	181563
2020-01-06	0.92	0.95	0.90	0.95	220775
2020-01-07	0.95	0.95	0.90	0.93	66276
2020-01-08	0.92	0.95	0.87	0.89	229120
2020-01-09	0.93	0.93	0.82	0.85	543545
2020-01-10	0.85	0.90	0.85	0.87	216853
2020-01-13	0.90	0.90	0.83	0.84	648889
2020-01-14	0.93	1.20	0.90	1.10	3292876
2020-01-15	1.15	1.20	1.07	1.08	634532
2020-01-16	1.15	1.15	0.98	1.05	706284
2020-01-17	1.06	1.06	1.00	1.03	334844
2020-01-21	1.08	1.08	1.02	1.04	501870
2020-01-22	1.04	1.05	0.98	0.99	310107
2020-01-23	0.98	0.99	0.94	0.97	158474
2020-01-24	0.95	0.99	0.88	0.90	352003
2020-01-27	0.87	0.96	0.78	0.89	271195
2020-01-28	0.89	0.94	0.89	0.90	74653
2020-01-29	0.94	0.94	0.87	0.89	102183
2020-01-30	0.88	0.93	0.85	0.92	105142
2020-01-31	0.91	0.94	0.85	0.85	105730
2020-02-03	0.86	0.89	0.84	0.87	147740
2020-02-04	0.88	0.91	0.86	0.86	114726
2020-02-05	0.89	0.90	0.86	0.88	103172
2020-02-06	0.90	0.94	0.88	0.89	157436
2020-02-07	0.88	0.91	0.88	0.90	180531
2020-02-10	0.98	0.98	0.87	0.89	237618
2020-02-11	0.90	1.02	0.90	1.02	307513
2020-02-12	1.02	1.13	0.98	1.06	1074959
2020-02-13	1.06	1.06	0.99	1.01	233562
2020-02-14	1.01	1.02	0.99	1.01	131052
2020-02-18	1.02	1.12	0.98	1.00	1633541
2020-02-19	1.03	1.07	0.99	1.04	347405
2020-02-20	1.08	1.08	1.00	1.01	274841
2020-02-21	1.00	1.05	0.97	1.03	76606
2020-02-24	1.00	1.02	0.96	1.01	543419
2020-02-25	1.01	1.02	0.99	1.01	267471
2020-02-26	1.00	1.01	0.95	0.97	759985
2020-02-27	0.95	0.97	0.81	0.90	341225
2020-02-28	0.82	0.88	0.78	0.80	636362
2020-03-02	0.80	0.85	0.79	0.84	254599
2020-03-03	0.77	0.90	0.73	0.74	824176
2020-03-04	0.87	0.87	0.73	0.75	524829
2020-03-05	0.75	0.77	0.67	0.77	310487
2020-03-06	0.75	0.77	0.55	0.55	1046056
2020-03-09	0.49	0.55	0.42	0.51	1182261
2020-03-10	0.52	0.53	0.49	0.51	857226
2020-03-11	0.52	0.53	0.46	0.46	306038
2020-03-12	0.46	0.46	0.37	0.43	744010
2020-03-13	0.45	0.50	0.40	0.46	572910
2020-03-16	0.40	0.46	0.35	0.37	314692
2020-03-17	0.40	0.45	0.38	0.44	467582
2020-03-18	0.42	0.59	0.38	0.39	302358
2020-03-19	0.53	0.53	0.40	0.42	193903
2020-03-20	0.44	0.49	0.38	0.40	587658
2020-03-23	0.41	0.42	0.36	0.38	247814
2020-03-24	0.39	0.41	0.35	0.39	775584
2020-03-25	0.40	0.46	0.36	0.45	977838
2020-03-26	0.42	0.45	0.38	0.45	748106
2020-03-27	0.43	0.45	0.40	0.42	131021
2020-03-30	0.45	0.57	0.43	0.45	880172
2020-03-31	0.45	0.50	0.43	0.46	193305
2020-04-01	0.46	0.49	0.40	0.43	196970
2020-04-02	0.42	0.45	0.40	0.44	175493
2020-04-03	0.44	0.45	0.40	0.43	213302
2020-04-06	0.45	0.49	0.43	0.47	131344
2020-04-07	0.47	0.48	0.43	0.46	238988
2020-04-08	0.46	0.48	0.42	0.46	203561
2020-04-09	0.47	0.49	0.44	0.48	236057
2020-04-13	0.48	0.49	0.45	0.49	118086
2020-04-14	0.49	0.54	0.46	0.52	371076
2020-04-15	0.49	0.52	0.49	0.52	236298
2020-04-16	0.52	0.52	0.49	0.50	306889
2020-04-17	0.52	0.53	0.45	0.45	702479
2020-04-20	0.47	0.49	0.45	0.46	244371
2020-04-21	0.46	0.47	0.40	0.45	191275
2020-04-22	0.45	0.47	0.42	0.45	168119
2020-04-23	0.45	0.48	0.45	0.47	240496
2020-04-24	0.47	0.49	0.44	0.48	142063
2020-04-27	0.47	0.50	0.46	0.48	213759
2020-04-28	0.49	0.50	0.48	0.49	107204
2020-04-29	0.50	0.54	0.50	0.51	222642
2020-04-30	0.51	0.55	0.48	0.52	106202
2020-05-01	0.53	0.53	0.50	0.52	266162
2020-05-04	0.51	0.51	0.48	0.50	51625
2020-05-05	0.51	0.53	0.50	0.53	208284
2020-05-06	0.53	0.53	0.50	0.52	323300
2020-05-07	0.52	0.56	0.52	0.55	232924
2020-05-08	0.56	0.58	0.55	0.58	243317
2020-05-11	0.58	0.60	0.57	0.59	211717
2020-05-12	0.59	0.76	0.59	0.74	606206
2020-05-13	0.75	0.76	0.64	0.69	312866
2020-05-14	0.68	0.71	0.62	0.65	278359
2020-05-15	0.66	0.72	0.65	0.69	212363
2020-05-18	0.69	0.77	0.65	0.77	248204
2020-05-19	0.80	0.80	0.71	0.75	132746
2020-05-20	0.75	0.80	0.73	0.79	231974
2020-05-21	0.78	0.82	0.76	0.77	598586
2020-05-22	0.77	0.79	0.73	0.78	117866
2020-05-26	0.80	0.84	0.79	0.80	222362
2020-05-27	0.80	0.83	0.79	0.80	266998
2020-05-28	0.80	0.83	0.72	0.75	379841
2020-05-29	0.76	0.77	0.70	0.71	188590
2020-06-01	0.72	0.73	0.66	0.71	277223
2020-06-02	0.70	0.73	0.67	0.72	243945
2020-06-03	0.73	0.82	0.73	0.81	517866
2020-06-04	0.77	0.80	0.71	0.77	454499
2020-06-05	0.80	0.83	0.74	0.83	443263
2020-06-08	0.81	0.88	0.80	0.81	894506
2020-06-09	0.84	0.84	0.73	0.78	542448
2020-06-10	0.74	0.77	0.70	0.71	268041
2020-06-11	0.85	0.85	0.67	0.69	320274
2020-06-12	0.70	0.74	0.63	0.70	519071
2020-06-15	0.68	0.70	0.63	0.64	350200
2020-06-16	0.66	0.70	0.62	0.62	552108
2020-06-17	0.63	0.66	0.55	0.57	564996
2020-06-18	0.60	0.60	0.56	0.58	298440
2020-06-19	0.59	0.61	0.55	0.57	569697
2020-06-22	0.58	0.59	0.51	0.53	389188
2020-06-23	0.56	0.57	0.52	0.55	466812
2020-06-24	0.56	0.56	0.49	0.52	529041
2020-06-25	0.52	0.52	0.48	0.49	471244
2020-06-26	0.49	0.52	0.48	0.50	350648
2020-06-29	0.51	0.57	0.50	0.52	436632
2020-06-30	0.54	0.57	0.49	0.50	454897
2020-07-01	0.50	0.52	0.45	0.47	539743
2020-07-02	0.48	0.50	0.45	0.47	320580
2020-07-06	0.50	0.62	0.46	0.59	2111630
2020-07-07	0.59	0.59	0.51	0.53	1310548
2020-07-08	0.52	0.55	0.49	0.51	2270270
2020-07-09	0.51	0.51	0.47	0.50	2186989
2020-07-10	0.48	0.50	0.46	0.50	1342539
2020-07-13	0.53	0.53	0.49	0.51	2588865
2020-07-14	0.50	0.53	0.48	0.50	2038324
2020-07-15	0.54	0.55	0.49	0.50	2519973
2020-07-16	0.51	0.53	0.49	0.50	1349974
2020-07-17	0.49	0.50	0.48	0.49	680528
2020-07-20	0.49	0.50	0.47	0.47	802748
2020-07-21	0.47	0.48	0.46	0.47	788188
2020-07-22	0.48	0.52	0.47	0.48	3420272
2020-07-23	0.48	0.57	0.47	0.57	8870682
2020-07-24	0.55	0.56	0.51	0.53	1733571
2020-07-27	0.53	0.53	0.50	0.51	1150888
2020-07-28	0.53	0.53	0.50	0.52	1020369
2020-07-29	0.52	0.55	0.51	0.54	1106506
2020-07-30	0.53	0.53	0.50	0.50	885215
2020-07-31	0.50	0.52	0.47	0.49	1294338
2020-08-03	0.49	0.50	0.47	0.50	1299571
2020-08-04	0.48	0.49	0.48	0.49	478625
2020-08-05	0.49	0.53	0.49	0.51	1134652
2020-08-06	0.52	0.53	0.48	0.51	2413871
2020-08-07	0.52	0.65	0.52	0.55	8199601
2020-08-10	0.55	0.59	0.53	0.54	1878879
2020-08-11	0.54	0.56	0.50	0.51	1863461
2020-08-12	0.50	0.51	0.47	0.50	1188980
2020-08-13	0.49	0.51	0.48	0.51	1009928
2020-08-14	0.51	0.52	0.49	0.51	736018
2020-08-17	0.51	0.53	0.50	0.52	951044
2020-08-18	0.52	0.52	0.49	0.50	584506
2020-08-19	0.50	0.51	0.48	0.50	437854
2020-08-20	0.50	0.51	0.48	0.49	495507
2020-08-21	0.49	0.49	0.46	0.48	857562
2020-08-24	0.48	0.49	0.47	0.47	448064
2020-08-25	0.48	0.50	0.47	0.49	649427
2020-08-26	0.49	0.50	0.47	0.49	405586
2020-08-27	0.47	0.49	0.47	0.48	278045
2020-08-28	0.48	0.51	0.47	0.51	736344
2020-08-31	0.48	0.51	0.47	0.49	1319700
2020-09-01	0.53	0.53	0.47	0.49	1036154
2020-09-02	0.49	0.49	0.44	0.46	1649326
2020-09-03	0.46	0.48	0.44	0.45	560833
2020-09-04	0.44	0.45	0.40	0.44	629150
2020-09-08	0.43	0.46	0.42	0.43	304756
2020-09-09	0.43	0.46	0.42	0.43	343871
2020-09-10	0.45	0.48	0.43	0.45	488245
2020-09-11	0.45	0.45	0.42	0.44	406679
2020-09-14	0.44	0.48	0.43	0.48	562649
2020-09-15	0.48	0.57	0.47	0.55	1378837
2020-09-16	0.55	0.69	0.55	0.66	2998798
2020-09-17	0.63	0.72	0.62	0.70	1651340
2020-09-18	0.71	0.83	0.67	0.77	1515227
2020-09-21	0.79	0.79	0.67	0.72	653831
2020-09-22	0.72	0.72	0.64	0.67	555448
2020-09-23	0.74	0.83	0.67	0.69	893611
2020-09-24	0.71	0.72	0.64	0.65	719307
2020-09-25	0.65	0.72	0.59	0.67	360947
2020-09-28	0.68	0.76	0.68	0.72	481591
2020-09-29	0.72	0.75	0.70	0.73	503640
2020-09-30	0.73	0.75	0.65	0.67	1238614
2020-10-01	0.66	0.81	0.64	0.65	744755
2020-10-02	0.64	0.67	0.62	0.64	488045
2020-10-05	0.64	0.67	0.62	0.63	451254
2020-10-06	0.63	0.65	0.61	0.61	274983
2020-10-07	0.64	0.75	0.61	0.62	2755710
2020-10-08	0.67	0.68	0.61	0.62	526078
2020-10-09	0.60	0.66	0.60	0.64	1681325
2020-10-12	0.66	0.66	0.61	0.63	350959
2020-10-13	0.63	0.64	0.61	0.63	332051
2020-10-14	0.62	0.64	0.61	0.63	146699
2020-10-15	0.64	0.64	0.62	0.63	358190
2020-10-16	0.64	0.65	0.61	0.62	183781
2020-10-19	0.64	0.68	0.63	0.64	752888
2020-10-20	0.66	0.66	0.61	0.62	418914
2020-10-21	0.62	0.64	0.60	0.63	455278
2020-10-22	0.63	0.68	0.62	0.66	798651
2020-10-23	0.65	0.75	0.65	0.69	1035638
2020-10-26	0.69	0.72	0.64	0.72	452034
2020-10-27	0.73	0.80	0.71	0.72	1002407
2020-10-28	0.70	0.77	0.63	0.67	405739
2020-10-29	0.67	0.67	0.62	0.63	419733
2020-10-30	0.62	0.63	0.59	0.62	677924
2020-11-02	0.61	0.65	0.60	0.61	127125
2020-11-03	0.64	0.65	0.60	0.65	131118
2020-11-04	0.65	0.66	0.63	0.65	107043
2020-11-05	0.64	0.69	0.62	0.64	239083
2020-11-06	0.64	0.71	0.62	0.71	501618
2020-11-09	0.73	0.74	0.67	0.69	275171
2020-11-10	0.70	0.72	0.67	0.69	269237
2020-11-11	0.71	0.73	0.68	0.69	522847
2020-11-12	0.70	0.71	0.66	0.67	426081
2020-11-13	0.67	0.70	0.63	0.66	808314
2020-11-16	0.68	0.70	0.65	0.69	872201
2020-11-17	0.67	0.69	0.65	0.67	425477
2020-11-18	0.64	0.77	0.64	0.73	999817
2020-11-19	0.74	0.74	0.69	0.73	414801
2020-11-20	0.73	0.95	0.71	0.93	2360433
2020-11-23	1.05	1.82	1.00	1.39	17456403
2020-11-24	1.43	1.53	1.07	1.14	6117496
2020-11-25	1.23	1.44	1.12	1.27	2970673
2020-11-27	1.29	1.39	1.28	1.38	1381764
2020-11-30	1.38	1.39	1.18	1.27	1437935
2020-12-01	1.32	1.35	1.24	1.33	1612334
2020-12-02	1.33	1.61	1.23	1.57	2408861
2020-12-03	1.57	2.17	1.54	1.96	9531206
2020-12-04	2.10	2.22	1.80	1.97	5110941
2020-12-07	1.92	1.97	1.72	1.81	1703334
2020-12-08	1.81	1.88	1.74	1.78	1080638
2020-12-09	1.83	1.83	1.66	1.75	1169713
2020-12-10	1.67	1.74	1.64	1.69	680422
2020-12-11	1.71	1.72	1.60	1.63	606604
2020-12-14	1.54	1.77	1.48	1.66	1356548
2020-12-15	1.69	1.80	1.64	1.67	708714
2020-12-16	1.69	1.69	1.60	1.61	412588
2020-12-17	1.60	1.64	1.56	1.59	518028
2020-12-18	1.59	1.70	1.56	1.66	565655
2020-12-21	1.67	1.70	1.57	1.61	541298
2020-12-22	1.66	1.66	1.52	1.58	478052
2020-12-23	1.55	1.60	1.53	1.57	462987
2020-12-24	1.59	1.59	1.50	1.54	362803
2020-12-28	1.58	1.64	1.53	1.55	597533
2020-12-29	1.55	1.58	1.50	1.54	338975
2020-12-30	1.53	1.68	1.50	1.62	731647
2020-12-31	1.61	1.65	1.60	1.64	395470
2021-01-04	1.68	1.75	1.52	1.58	947964
2021-01-05	1.62	1.72	1.58	1.71	468618
2021-01-06	1.73	1.84	1.67	1.78	1469105
2021-01-07	1.84	1.85	1.74	1.83	979504
2021-01-08	1.88	1.98	1.83	1.88	924792
2021-01-11	1.85	1.85	1.68	1.73	995320
2021-01-12	1.71	1.86	1.71	1.83	473719
2021-01-13	1.83	1.84	1.73	1.81	695127
2021-01-14	1.78	2.30	1.75	2.25	3153208
2021-01-15	2.24	2.24	1.97	2.16	2199208
2021-01-19	2.10	2.55	2.03	2.19	4544852
2021-01-20	2.28	2.37	2.10	2.28	1942880
2021-01-21	2.35	2.37	2.16	2.20	1074093
2021-01-22	2.16	2.33	2.12	2.23	1081282
2021-01-25	2.25	2.29	1.80	2.13	2515345
2021-01-26	2.13	2.19	1.98	2.00	911043
2021-01-27	1.92	2.07	1.84	1.94	1600098
2021-01-28	1.91	2.00	1.83	1.87	929930
2021-01-29	1.90	1.91	1.72	1.77	936596
2021-02-01	2.05	3.18	2.02	2.76	30775846
2021-02-02	3.44	4.49	3.00	3.33	30678487
2021-02-03	3.18	3.39	2.88	3.17	7074110
2021-02-04	3.13	3.23	2.94	3.16	2638921
2021-02-05	3.12	3.33	3.03	3.33	4845793
2021-02-08	3.45	3.46	3.17	3.24	3006725
2021-02-09	3.25	3.46	3.15	3.32	2136708
2021-02-10	3.45	3.45	3.02	3.15	2077978
2021-02-11	3.19	3.20	2.93	3.01	2205372
2021-02-12	3.05	3.28	2.91	3.24	1766949
2021-02-16	3.31	3.35	3.13	3.33	2018137
2021-02-17	3.32	3.41	3.17	3.24	1101944
2021-02-18	3.21	3.25	3.05	3.17	1371139
2021-02-19	3.14	3.40	3.06	3.31	1789434
2021-02-22	3.26	3.75	3.23	3.58	3225767
2021-02-23	3.40	3.55	3.04	3.55	2246219
2021-02-24	3.60	4.06	3.51	3.81	3467681
2021-02-25	3.96	4.03	3.72	3.97	3425994
2021-02-26	3.97	3.98	3.55	3.74	1944332
2021-03-01	4.01	4.02	3.65	3.98	1732423
2021-03-02	3.61	3.85	3.27	3.34	4014098
2021-03-03	3.41	3.41	3.02	3.02	3786592
2021-03-04	3.03	3.14	2.68	2.99	3436322
2021-03-05	3.00	3.22	2.79	3.19	2247312
2021-03-08	3.14	3.32	3.10	3.27	1648815
2021-03-09	3.38	3.46	3.13	3.39	1519558
2021-03-10	3.42	3.55	3.26	3.34	1413044
2021-03-11	3.39	3.56	3.37	3.48	1278097
2021-03-12	3.48	3.68	3.42	3.65	1087479
2021-03-15	3.66	3.78	3.59	3.66	672770
2021-03-16	3.61	3.72	3.49	3.59	751534
2021-03-17	3.56	3.69	3.38	3.65	759984
2021-03-18	3.65	3.94	3.56	3.62	1439744
2021-03-19	3.62	3.84	3.50	3.55	1677040
2021-03-22	3.55	3.68	3.40	3.62	1207138
2021-03-23	3.59	3.64	3.21	3.28	1360165
2021-03-24	3.28	3.57	3.26	3.28	1221893
2021-03-25	3.21	3.75	3.16	3.72	2643092
2021-03-26	3.69	4.00	3.67	3.83	2435860
2021-03-29	3.99	4.05	3.69	3.71	1766236
2021-03-30	3.71	3.86	3.48	3.79	1169946
2021-03-31	3.85	4.15	3.78	3.78	2789982
2021-04-01	3.95	4.10	3.81	3.90	1483780
2021-04-05	4.00	4.00	3.58	3.70	1312914
2021-04-06	3.67	3.76	3.61	3.68	803891
2021-04-07	3.67	3.72	3.61	3.68	403489
2021-04-08	3.66	3.74	3.55	3.73	797794
2021-04-09	3.64	3.76	3.61	3.67	479056
2021-04-12	3.64	3.65	3.11	3.22	2333480
2021-04-13	3.19	3.31	3.17	3.24	1094704
2021-04-14	3.27	3.48	3.22	3.38	1072502
2021-04-15	3.35	3.54	3.34	3.49	717871
2021-04-16	3.54	3.56	3.40	3.43	615795
2021-04-19	3.39	3.57	3.31	3.42	766183
2021-04-20	3.42	3.45	3.24	3.36	694287
2021-04-21	3.30	3.81	3.29	3.73	1970646
2021-04-22	3.76	3.78	3.54	3.62	1431378
2021-04-23	3.67	4.39	3.67	4.17	8125070
2021-04-26	4.16	4.33	4.04	4.29	2658651
2021-04-27	4.32	4.69	4.32	4.38	4077015
2021-04-28	4.38	4.46	4.27	4.35	1315427
2021-04-29	4.43	4.43	4.21	4.29	1330832
2021-04-30	4.21	4.24	4.05	4.10	952260
2021-05-03	4.18	4.56	4.11	4.48	1563015
2021-05-04	4.43	4.43	4.11	4.20	1323607
2021-05-05	4.24	4.57	4.14	4.44	1511654
2021-05-06	4.38	4.39	4.22	4.37	794343
2021-05-07	4.42	4.64	4.28	4.49	1432396
2021-05-10	4.52	4.85	4.16	4.25	2905145
2021-05-11	3.92	4.43	3.66	4.25	2369959
2021-05-12	4.18	4.34	4.03	4.23	953807
2021-05-13	4.25	4.36	3.93	4.15	1251834
2021-05-14	4.22	4.45	4.20	4.36	1156080
2021-05-17	4.36	4.75	4.36	4.73	3193152
2021-05-18	4.96	5.18	4.63	4.63	4968372
2021-05-19	4.44	4.64	4.32	4.62	1399201
2021-05-20	4.58	4.63	4.26	4.62	1276289
2021-05-21	4.70	4.79	4.54	4.56	807520
2021-05-24	4.64	4.67	4.51	4.65	844311
2021-05-25	4.62	4.69	4.38	4.39	1647011
2021-05-26	4.42	4.59	4.40	4.57	1160393
2021-05-27	4.60	4.91	4.60	4.80	1857602
2021-05-28	4.81	5.18	4.67	5.16	2325105
2021-06-01	5.29	5.59	5.23	5.58	2471915
2021-06-02	5.63	5.63	5.40	5.48	1381534
2021-06-03	5.39	5.54	5.20	5.52	1089372
2021-06-04	5.61	5.67	5.39	5.50	1239632
2021-06-07	5.53	5.58	5.28	5.55	2111332
2021-06-08	5.55	6.00	5.46	5.97	2250600
2021-06-09	5.90	6.01	5.75	5.82	1386509
2021-06-10	5.83	5.92	5.52	5.57	829309
2021-06-11	5.75	5.86	5.61	5.77	982207
2021-06-14	5.86	5.88	5.59	5.62	631921
2021-06-15	5.57	5.57	5.19	5.53	1899764
2021-06-16	5.48	5.65	5.33	5.55	932694
2021-06-17	5.51	5.51	5.01	5.29	1513767
2021-06-18	5.20	5.59	5.18	5.36	2997697
2021-06-21	5.40	5.54	5.29	5.31	2399783
2021-06-22	5.27	5.67	5.16	5.62	1208843
2021-06-23	5.67	5.94	5.64	5.85	1235511
2021-06-24	6.00	6.27	5.91	6.24	1918519
2021-06-25	6.27	6.44	6.16	6.16	1358619
2021-06-28	6.20	6.24	5.79	5.87	1325357
2021-06-29	5.90	6.25	5.87	6.08	985653
2021-06-30	6.00	6.17	5.87	6.12	593895
2021-07-01	6.11	6.12	5.86	6.08	748642
2021-07-02	6.05	6.26	5.96	6.25	567346
2021-07-06	6.30	6.31	6.12	6.26	891872
2021-07-07	6.33	6.40	5.90	6.16	913148
2021-07-08	6.03	6.21	5.73	6.14	954135
2021-07-09	6.23	6.36	6.10	6.29	1007835
2021-07-12	6.24	6.33	5.99	6.31	883932
2021-07-13	6.32	6.32	6.04	6.11	782521
2021-07-14	6.19	6.22	5.87	5.87	1051495
2021-07-15	5.80	5.94	5.49	5.49	1505528
2021-07-16	5.52	5.55	5.01	5.05	2097347
2021-07-19	4.73	5.09	4.70	4.98	1539438
2021-07-20	4.98	5.29	4.90	5.20	1120059
2021-07-21	5.22	5.57	5.22	5.55	1077280
2021-07-22	5.55	5.55	5.28	5.40	1250197
2021-07-23	5.42	5.52	5.31	5.48	571592
2021-07-26	5.50	5.63	5.41	5.56	430496
2021-07-27	5.24	5.51	5.18	5.38	885197
2021-07-28	5.30	5.63	5.29	5.53	905183
2021-07-29	5.62	5.93	5.51	5.79	1458955
2021-07-30	5.72	6.06	5.61	6.04	1121091
2021-08-02	6.20	6.20	5.77	5.77	599501
2021-08-03	5.76	5.93	5.60	5.91	599261
2021-08-04	5.90	5.91	5.63	5.66	588510
2021-08-05	5.68	5.69	5.56	5.60	561349
2021-08-06	5.65	5.83	5.58	5.69	616171
2021-08-09	5.63	5.70	5.49	5.64	574583
2021-08-10	5.61	5.98	5.61	5.93	658868
2021-08-11	5.90	5.93	5.70	5.90	529090
2021-08-12	5.89	5.92	5.77	5.89	363666
2021-08-13	5.91	6.19	5.75	5.85	2114151
2021-08-16	5.67	5.93	5.54	5.87	752984
2021-08-17	5.77	5.84	5.52	5.81	1220244
2021-08-18	5.75	6.03	5.66	6.00	1367754
2021-08-19	5.88	6.14	5.62	5.85	1847636
2021-08-20	5.79	5.85	5.61	5.66	1261070
2021-08-23	5.75	6.01	5.75	6.00	2088659
2021-08-24	6.03	6.37	6.00	6.15	2464111
2021-08-25	6.07	6.34	5.96	6.20	1936222
2021-08-26	6.17	6.80	6.16	6.66	3095997
2021-08-27	6.67	7.42	6.67	7.31	5004794
2021-08-30	7.50	8.05	7.38	7.67	4798844
2021-08-31	7.75	8.36	7.73	8.31	4156768
2021-09-01	8.60	9.21	8.57	9.08	7544004
2021-09-02	10.12	11.25	9.36	9.53	31640577
2021-09-03	9.55	9.82	8.29	9.37	11397513
2021-09-07	9.23	10.06	8.89	9.21	4756521
2021-09-08	9.11	9.14	8.22	8.27	4564611
2021-09-09	8.27	8.95	8.22	8.86	3753249
2021-09-10	8.92	9.33	8.52	8.59	3647140
2021-09-13	8.77	9.50	8.75	9.05	4703853
2021-09-14	9.17	9.58	8.91	9.15	4218404
2021-09-15	9.10	9.17	8.12	8.28	5016195
2021-09-16	8.22	8.56	7.92	8.25	2930366
2021-09-17	8.23	8.23	7.74	7.94	6012902
2021-09-20	7.32	7.77	7.06	7.37	4732966
2021-09-21	7.47	7.62	7.29	7.33	1836582
2021-09-22	7.51	7.94	7.50	7.58	3630237
2021-09-23	7.74	8.90	7.66	8.88	4395351
2021-09-24	8.54	8.78	8.20	8.77	3226512
2021-09-27	8.85	9.16	8.56	8.99	2875095
2021-09-28	8.90	8.90	8.26	8.52	3922570
2021-09-29	8.61	8.85	8.13	8.16	2744310
2021-09-30	8.30	8.87	8.30	8.70	3816683
2021-10-01	8.77	9.41	8.77	9.26	3737568
2021-10-04	9.46	9.94	9.20	9.24	2829709
2021-10-05	9.42	9.54	8.41	8.64	2540014
2021-10-06	8.37	8.37	7.73	8.09	3681582
2021-10-07	8.19	8.26	7.77	8.08	2506491
2021-10-08	8.14	8.17	7.69	7.80	1711583
2021-10-11	7.88	8.06	7.64	7.65	1857338
2021-10-12	7.71	8.01	7.53	7.65	2790791
2021-10-13	7.64	8.00	7.41	7.93	1660120
2021-10-14	8.14	8.17	7.59	7.77	1717669
2021-10-15	7.62	7.87	7.32	7.69	3760943
2021-10-18	7.70	7.85	7.48	7.54	1555553
2021-10-19	7.55	7.86	7.35	7.64	1673343
2021-10-20	7.56	7.70	7.39	7.63	1219910
2021-10-21	7.59	7.63	7.20	7.25	1512968
2021-10-22	7.30	7.58	7.26	7.39	1128756
2021-10-25	7.45	7.47	7.17	7.20	1191321
2021-10-26	7.14	7.45	6.89	7.09	2183294
2021-10-27	7.02	7.13	6.81	6.87	1684965
2021-10-28	6.90	7.07	6.83	6.98	856365
2021-10-29	6.96	7.00	6.53	6.63	3934160
2021-11-01	6.70	7.18	6.69	7.00	2302292
2021-11-02	7.00	7.01	6.51	6.91	2319932
2021-11-03	6.82	7.04	6.78	6.89	1075983
2021-11-04	6.99	6.99	6.57	6.67	1338647
2021-11-05	6.73	6.91	6.58	6.90	2598175
2021-11-08	7.00	7.48	6.88	7.19	3646918
2021-11-09	7.20	7.29	6.83	6.95	1518252
2021-11-10	6.83	6.94	6.42	6.53	2027214
2021-11-11	6.70	7.00	6.62	6.97	2228349
2021-11-12	6.97	7.03	6.79	6.98	1228247
2021-11-15	6.98	6.98	6.75	6.80	1408486
2021-11-16	6.75	6.75	6.32	6.47	2865034
2021-11-17	6.24	7.24	6.21	6.32	3983563
2021-11-18	6.35	6.47	5.72	6.03	5348999
2021-11-19	5.99	6.24	5.93	6.01	1616748
2021-11-22	5.90	6.58	5.88	6.49	1548091
2021-11-23	6.49	6.71	6.37	6.61	1229860
2021-11-24	6.46	6.79	6.18	6.77	1336631
2021-11-26	6.36	6.46	5.98	6.21	787167
2021-11-29	6.35	6.41	6.09	6.24	1015572
2021-11-30	6.20	6.26	5.80	6.01	1407153
2021-12-01	6.20	6.63	5.93	5.94	1981784
2021-12-02	5.99	6.25	5.72	6.22	1950581
2021-12-03	5.99	6.25	5.80	5.92	1886752
2021-12-06	5.83	6.24	5.75	6.08	1553508
2021-12-07	6.29	6.77	6.18	6.60	1712610
2021-12-08	6.65	6.99	6.55	6.81	1590466
2021-12-09	6.74	6.85	6.49	6.56	821013
2021-12-10	6.66	6.69	6.32	6.35	1017371
2021-12-13	6.32	6.33	6.05	6.10	815308
2021-12-14	5.97	6.10	5.80	5.93	1384714
2021-12-15	5.90	6.04	5.54	6.01	1439846
2021-12-16	6.19	6.20	5.63	5.67	1469713
2021-12-17	5.58	5.90	5.45	5.82	1396704
2021-12-20	5.65	5.95	5.58	5.92	1740037
2021-12-21	6.01	6.29	6.01	6.22	1091951
2021-12-22	6.20	6.40	6.15	6.34	917777
2021-12-23	6.34	6.45	6.26	6.44	632402
2021-12-27	6.41	6.54	6.28	6.46	645864
2021-12-28	6.45	6.50	6.28	6.40	797176
2021-12-29	6.37	6.46	6.28	6.36	912283
2021-12-30	6.36	6.50	6.11	6.17	850972
2021-12-31	6.18	6.28	6.15	6.21	561137
2022-01-03	6.27	6.55	6.26	6.42	1172089
2022-01-04	6.51	6.54	6.17	6.20	1266361
2022-01-05	6.19	6.33	5.67	5.79	1993150
2022-01-06	5.79	5.95	5.52	5.65	1306250
2022-01-07	5.61	5.83	5.49	5.61	1089909
2022-01-10	5.54	5.61	5.31	5.48	1162328
2022-01-11	5.48	5.66	5.43	5.66	443306
2022-01-12	5.76	6.01	5.74	5.84	1049494
2022-01-13	5.85	5.97	5.61	5.64	639041
2022-01-14	5.51	5.66	5.39	5.60	780385
2022-01-18	5.57	5.57	5.34	5.37	596381
2022-01-19	5.39	5.53	5.33	5.38	725346
2022-01-20	5.42	5.55	5.17	5.20	1012759
2022-01-21	5.11	5.23	4.91	4.94	1261407
2022-01-24	4.76	5.18	4.53	5.16	2291225
2022-01-25	5.01	5.06	4.73	4.94	1159871
2022-01-26	5.09	5.26	4.87	4.98	1955198
2022-01-27	5.04	5.16	4.73	4.82	1268364
2022-01-28	4.84	5.06	4.73	5.05	1046250
2022-01-31	5.00	5.19	5.00	5.08	916666
2022-02-01	5.14	5.37	5.01	5.37	2313918
2022-02-02	5.42	5.45	5.11	5.23	685289
2022-02-03	5.10	5.20	4.99	5.04	899309
2022-02-04	5.00	5.27	4.99	5.23	555056
2022-02-07	5.23	5.37	5.19	5.30	562331
2022-02-08	5.30	5.77	5.30	5.75	1229424
2022-02-09	5.86	6.63	5.82	6.63	2342604
2022-02-10	6.39	7.18	6.33	6.86	2230327
2022-02-11	6.83	7.04	6.60	6.74	1010892
2022-02-14	6.94	7.55	6.91	7.51	2632846
2022-02-15	7.62	8.07	7.58	8.06	2669663
2022-02-16	7.99	8.10	7.70	8.03	1915411
2022-02-17	7.92	8.16	7.52	7.73	2199116
2022-02-18	7.69	7.89	7.57	7.78	903397
2022-02-22	7.78	7.93	7.51	7.53	915725
2022-02-23	7.59	7.79	7.44	7.51	1359162
2022-02-24	7.19	7.48	7.01	7.47	1385348
2022-02-25	7.47	8.02	7.34	8.02	1189443
2022-02-28	7.85	8.16	7.74	7.83	1805803
2022-03-01	7.85	8.34	7.28	7.36	2895606
2022-03-02	7.45	7.79	7.22	7.42	1945661
2022-03-03	8.40	9.20	8.36	8.82	6228126
2022-03-04	8.80	9.54	8.51	9.36	4689490
2022-03-07	9.38	9.81	8.37	8.49	3071440
2022-03-08	8.40	8.46	7.81	8.18	2325995
2022-03-09	8.27	8.31	7.92	8.23	1937940
2022-03-10	8.13	8.86	8.03	8.84	1893979
2022-03-11	8.73	8.88	8.18	8.21	1485188
2022-03-14	8.16	8.23	7.39	7.45	1899504
2022-03-15	7.32	7.40	7.04	7.27	1524393
2022-03-16	7.43	7.64	7.33	7.55	1468257
2022-03-17	7.50	7.93	7.44	7.69	1270991
2022-03-18	7.60	7.76	7.52	7.61	697672
2022-03-21	7.77	7.99	7.64	7.77	716766
2022-03-22	7.78	8.41	7.76	8.12	1167763
2022-03-23	8.07	8.36	8.04	8.06	645364
2022-03-24	8.11	8.48	8.11	8.39	885482
2022-03-25	8.45	8.45	8.05	8.06	643218
2022-03-28	7.84	8.00	7.47	7.86	1699626
2022-03-29	7.77	8.51	7.71	8.46	1279754
2022-03-30	8.48	8.58	7.71	7.77	948969
2022-03-31	7.73	7.91	7.59	7.70	864243
2022-04-01	7.78	8.14	7.62	7.94	903330
2022-04-04	8.03	8.11	7.46	7.54	1461053
2022-04-05	7.60	7.84	7.17	7.23	1035578
2022-04-06	7.17	7.36	6.92	7.06	964137
2022-04-07	7.04	7.29	6.90	7.18	759587
2022-04-08	7.24	7.49	7.06	7.35	760184
2022-04-11	7.38	7.47	7.15	7.33	597241
2022-04-12	7.45	7.60	7.31	7.45	522608
2022-04-13	7.54	7.79	7.48	7.77	588485
2022-04-14	7.77	8.11	7.73	8.08	793616
2022-04-18	8.15	8.37	8.05	8.20	721925
2022-04-19	8.13	8.64	8.03	8.63	716632
2022-04-20	8.59	8.65	8.31	8.36	731241
2022-04-21	8.36	8.44	7.57	7.77	1025884
2022-04-22	7.65	7.72	6.94	7.15	1059169
2022-04-25	7.01	7.34	6.81	7.27	1073960
2022-04-26	7.19	7.20	6.76	6.80	831528
2022-04-27	6.93	7.06	6.65	6.66	918642
2022-04-28	6.73	6.99	6.33	6.91	856857
2022-04-29	6.92	7.19	6.41	6.45	1105243
2022-05-02	6.48	6.58	6.10	6.46	1013019
2022-05-03	6.47	6.69	6.38	6.58	728820
2022-05-04	6.62	7.07	6.41	7.04	861010
2022-05-05	6.90	6.91	6.41	6.79	1178120
2022-05-06	6.74	6.85	6.32	6.61	1109404
2022-05-09	6.41	6.43	5.86	5.95	1637521
2022-05-10	6.01	6.96	5.91	6.36	2294247
2022-05-11	7.50	7.85	6.55	6.78	3393644
2022-05-12	6.62	7.10	6.51	6.79	1663100
2022-05-13	6.99	7.45	6.85	7.36	1457975
2022-05-16	7.35	7.66	7.11	7.39	1201291
2022-05-17	7.69	8.08	7.38	7.67	1392339
2022-05-18	7.55	7.84	7.18	7.23	1637656
2022-05-19	7.14	7.42	6.90	7.03	1395710
2022-05-20	7.12	7.20	6.62	6.92	1210298
2022-05-23	6.99	7.06	6.70	6.78	1256120
2022-05-24	6.68	6.72	6.28	6.42	1440464
2022-05-25	6.40	7.19	6.38	7.10	1439020
2022-05-26	7.11	7.42	7.08	7.38	991200
2022-05-27	7.45	7.54	7.32	7.50	658924
2022-05-31	7.57	7.78	7.11	7.18	878342
2022-06-01	7.20	7.66	7.15	7.56	917340
2022-06-02	7.64	7.98	7.61	7.71	818411
2022-06-03	7.42	7.82	7.40	7.72	651733
2022-06-06	7.81	7.95	7.74	7.80	543052
2022-06-07	7.67	8.12	7.66	8.01	737574
2022-06-08	7.96	7.97	7.65	7.84	516234
2022-06-09	7.66	7.85	7.55	7.58	1079355
2022-06-10	7.37	7.52	7.21	7.32	664713
2022-06-13	6.95	7.07	6.58	6.70	1025763
2022-06-14	6.71	6.86	6.52	6.72	868173
2022-06-15	6.81	6.88	6.53	6.69	852914
2022-06-16	6.47	6.54	5.69	5.72	1190497
2022-06-17	5.89	5.94	5.61	5.79	1072273
2022-06-21	5.91	6.03	5.77	5.96	1102423
2022-06-22	5.76	5.76	5.46	5.63	774925
2022-06-23	5.63	5.67	5.39	5.59	1278552
2022-06-24	5.67	6.32	5.63	6.19	1261515
2022-06-27	6.22	6.30	6.10	6.11	923356
2022-06-28	6.21	6.49	6.13	6.21	1170001
2022-06-29	6.25	6.38	5.81	5.99	896744
2022-06-30	5.91	6.06	5.72	5.94	721185
2022-07-01	5.89	6.20	5.74	6.10	1158899
2022-07-05	5.94	5.94	5.45	5.73	795359
2022-07-06	5.66	5.68	5.20	5.58	1142209
2022-07-07	5.71	6.03	5.71	5.90	835517
2022-07-08	5.89	5.89	5.66	5.78	416309
2022-07-11	5.65	6.05	5.60	5.91	1632836
2022-07-12	5.84	5.92	5.34	5.42	1132393
2022-07-13	5.27	5.62	5.09	5.60	1960508
2022-07-14	5.38	5.40	4.88	4.93	1899051
2022-07-15	4.96	5.01	4.81	4.97	1368755
2022-07-18	5.03	5.45	5.03	5.37	1494117
2022-07-19	5.44	5.54	5.26	5.47	964144
2022-07-20	5.46	5.53	5.37	5.49	381732
2022-07-21	5.44	5.48	5.22	5.45	483974
2022-07-22	5.49	5.69	5.43	5.43	706978
2022-07-25	5.46	5.74	5.46	5.63	531245
2022-07-26	5.56	5.71	5.43	5.45	410163
2022-07-27	5.50	5.72	5.47	5.68	720189
2022-07-28	5.72	5.83	5.53	5.81	690801
2022-07-29	5.89	6.29	5.85	6.15	1532836
2022-08-01	6.00	6.05	5.83	5.91	773045
2022-08-02	5.90	6.11	5.79	5.91	921308
2022-08-03	5.97	6.06	5.86	5.87	604309
2022-08-04	5.87	6.02	5.80	5.86	420131
2022-08-05	5.80	6.33	5.80	6.19	1366929
2022-08-08	6.29	6.38	6.12	6.24	738467
2022-08-09	6.25	6.31	6.13	6.27	796924
2022-08-10	6.52	6.61	6.39	6.54	979362
2022-08-11	6.69	6.84	6.58	6.64	979593
2022-08-12	6.70	6.88	6.62	6.84	758059
2022-08-15	6.69	6.90	6.31	6.87	1814266
2022-08-16	7.53	7.69	7.10	7.38	3997949
2022-08-17	7.25	7.41	7.05	7.32	2168157
2022-08-18	7.33	7.52	7.20	7.22	1651068
2022-08-19	7.05	7.22	7.02	7.11	1372940
2022-08-22	7.06	7.11	6.88	6.89	1063514
2022-08-23	6.89	7.31	6.88	7.28	1578758
2022-08-24	7.24	7.29	7.03	7.05	1337911
2022-08-25	7.20	7.26	7.04	7.05	1244601
2022-08-26	7.12	7.13	6.66	6.78	1619673
2022-08-29	6.75	7.18	6.63	7.05	1936276
2022-08-30	7.05	7.10	6.84	7.10	1305962
2022-08-31	7.09	7.17	6.88	7.00	1217641
2022-09-01	6.86	6.91	6.59	6.78	1376636
2022-09-02	6.97	7.00	6.63	6.66	945317
2022-09-06	6.73	6.83	6.54	6.57	912126
2022-09-07	6.43	6.77	6.39	6.74	1027658
2022-09-08	6.72	6.78	6.43	6.48	1028897
2022-09-09	6.63	6.99	6.63	6.97	1098102
2022-09-12	7.13	7.23	6.98	6.98	1736827
2022-09-13	6.76	6.93	6.68	6.80	1009481
2022-09-14	6.94	7.35	6.89	7.10	3149139
2022-09-15	6.97	7.04	6.74	6.80	1674757
2022-09-16	6.62	6.74	6.43	6.48	1178998
2022-09-19	6.30	6.55	6.27	6.45	1422897
2022-09-20	6.38	6.38	6.05	6.11	1159671
2022-09-21	6.17	6.17	5.89	5.92	976458
2022-09-22	6.02	6.06	5.75	5.76	900053
2022-09-23	5.55	5.59	5.34	5.37	1342241
2022-09-26	5.29	5.49	5.14	5.14	1561732
2022-09-27	5.26	5.33	5.06	5.28	1354580
2022-09-28	5.33	5.42	5.23	5.38	1485721
2022-09-29	5.31	5.37	5.06	5.28	1385468
2022-09-30	5.26	5.44	5.13	5.28	1219224
2022-10-03	5.43	5.71	5.32	5.63	1113612
2022-10-04	5.89	6.37	5.88	6.29	2834611
2022-10-05	6.19	6.32	6.11	6.25	1537863
2022-10-06	6.20	6.26	6.10	6.13	1216586
2022-10-07	6.02	6.02	5.76	5.80	1364466
2022-10-10	5.86	5.95	5.62	5.63	1020525
2022-10-11	5.55	5.66	5.45	5.52	1135407
2022-10-12	5.52	5.52	5.35	5.45	1082375
2022-10-13	5.29	5.62	5.21	5.55	1487917
2022-10-14	5.59	5.74	5.17	5.19	1196481
2022-10-17	5.38	5.52	5.28	5.31	1381653
2022-10-18	5.45	5.51	5.29	5.38	1005226
2022-10-19	5.29	5.38	5.08	5.17	870082
2022-10-20	5.18	5.37	5.12	5.14	1083021
2022-10-21	5.16	5.47	5.12	5.42	1124818
2022-10-24	5.41	5.48	5.33	5.45	1002175
2022-10-25	5.43	5.75	5.41	5.74	1751480
2022-10-26	5.80	6.14	5.70	5.98	2331752
2022-10-27	6.08	6.08	5.85	5.91	1207100
2022-10-28	5.94	5.95	5.73	5.86	1911172
2022-10-31	5.85	5.97	5.83	5.83	1782827
2022-11-01	6.01	6.21	5.90	5.97	2529050
2022-11-02	5.92	5.96	5.55	5.56	2018976
2022-11-03	5.49	5.60	5.35	5.46	1748043
2022-11-04	5.74	6.02	5.72	5.91	1728037
2022-11-07	5.98	6.16	5.82	6.04	1542611
2022-11-08	6.13	6.23	5.99	5.99	1997992
2022-11-09	5.88	5.90	5.64	5.66	1186722
2022-11-10	5.95	6.02	5.85	5.91	1341458
2022-11-11	6.09	6.36	6.08	6.20	2018069
2022-11-14	6.11	6.31	6.09	6.10	1715760
2022-11-15	6.16	6.24	5.97	5.99	2452774
2022-11-16	5.17	5.36	4.69	4.92	6168966
2022-11-17	4.76	5.07	4.61	4.67	3609811
2022-11-18	4.68	4.90	4.68	4.76	2156048
2022-11-21	4.72	4.83	4.57	4.74	3050136
2022-11-22	4.77	4.84	4.71	4.79	1331226
2022-11-23	4.79	4.96	4.69	4.72	1674024
2022-11-25	4.67	4.74	4.57	4.62	809046
2022-11-28	4.71	4.71	4.22	4.31	3070910
2022-11-29	4.39	4.70	4.36	4.49	3662533
2022-11-30	4.57	4.63	4.41	4.63	2448534
2022-12-01	4.67	4.75	4.50	4.60	2178757
2022-12-02	4.50	4.55	4.34	4.36	1506099
2022-12-05	4.37	4.43	4.14	4.15	1160542
2022-12-06	4.15	4.25	4.09	4.20	901399
2022-12-07	4.16	4.20	4.04	4.06	1440705
2022-12-08	4.10	4.18	3.97	4.03	1296919
2022-12-09	4.02	4.14	3.92	3.94	1663541
2022-12-12	3.93	4.02	3.82	3.85	1578861
2022-12-13	4.01	4.12	3.86	3.91	1964457
2022-12-14	3.88	3.97	3.81	3.91	1915117
2022-12-15	3.80	3.82	3.71	3.76	1955240
2022-12-16	3.71	3.81	3.64	3.75	1750705
2022-12-19	3.75	3.89	3.69	3.86	1445802
2022-12-20	3.84	4.07	3.84	3.97	2209733
2022-12-21	4.04	4.09	3.89	4.00	2215159
2022-12-22	3.95	3.96	3.77	3.90	1925676
2022-12-23	3.90	4.01	3.80	3.90	3548130
2022-12-27	4.01	4.01	3.76	3.84	2696491
2022-12-28	3.84	3.91	3.68	3.69	1368615
2022-12-29	3.73	3.85	3.66	3.80	1660971
2022-12-30	3.73	3.87	3.70	3.85	1722124
2023-01-03	3.90	4.03	3.66	3.66	1074156
2023-01-04	3.70	3.98	3.68	3.93	1238780
2023-01-05	3.88	4.09	3.88	3.99	1788144
2023-01-06	4.05	4.37	4.05	4.27	2741191
2023-01-09	4.38	4.52	4.33	4.36	1572668
2023-01-10	4.35	4.53	4.35	4.46	1425028
2023-01-11	4.53	4.70	4.45	4.60	1388731
2023-01-12	4.65	4.86	4.65	4.78	1579281
2023-01-13	4.72	4.87	4.72	4.84	825426
2023-01-17	4.86	4.91	4.75	4.77	1359551
2023-01-18	4.83	4.99	4.75	4.79	1400826
2023-01-19	4.74	4.81	4.43	4.65	3226724
2023-01-20	4.69	4.84	4.60	4.79	1095687
2023-01-23	4.80	4.89	4.65	4.71	1170047
2023-01-24	4.70	4.79	4.60	4.77	976715
2023-01-25	4.71	4.81	4.55	4.79	882688
2023-01-26	4.84	4.95	4.69	4.78	771428
2023-01-27	4.72	4.83	4.69	4.73	549059
2023-01-30	4.67	4.71	4.50	4.56	1456672
2023-01-31	4.55	4.83	4.48	4.75	2045169
2023-02-01	4.72	4.75	4.49	4.70	1049018
2023-02-02	4.71	4.85	4.68	4.82	1352766
2023-02-03	4.74	4.89	4.73	4.79	1232703
2023-02-06	4.75	4.79	4.53	4.53	1031300
2023-02-07	4.51	4.60	4.43	4.60	1236116
2023-02-08	4.55	4.67	4.47	4.64	1155386
2023-02-09	4.69	4.73	4.44	4.45	1039347
2023-02-10	4.38	4.45	4.31	4.39	810912
2023-02-13	4.41	4.45	4.34	4.42	584825
2023-02-14	4.41	4.51	4.34	4.50	952178
2023-02-15	4.40	4.50	4.34	4.49	988647
2023-02-16	4.44	4.53	4.39	4.40	749467
2023-02-17	4.35	4.38	4.26	4.27	1610581
2023-02-21	4.25	4.39	4.17	4.35	1031934
2023-02-22	4.32	4.40	4.22	4.28	1792922
2023-02-23	5.10	5.45	4.89	5.03	6708099
2023-02-24	4.87	5.25	4.78	4.99	2768526
2023-02-27	5.10	5.34	4.91	4.93	2059354
2023-02-28	4.97	5.12	4.87	4.99	1704614
2023-03-01	5.03	5.34	5.03	5.29	4977912
2023-03-02	5.26	5.31	5.08	5.28	1192107
2023-03-03	5.34	5.47	5.29	5.30	1096953
2023-03-06	5.30	5.30	4.92	4.92	1039985
2023-03-07	4.90	4.98	4.87	4.91	941524
2023-03-08	4.92	4.99	4.87	4.95	873989
2023-03-09	4.93	4.98	4.66	4.68	1232859
2023-03-10	4.66	4.88	4.53	4.64	1825490
2023-03-13	4.53	4.64	4.42	4.46	1197609
2023-03-14	4.55	4.73	4.53	4.62	1187328
2023-03-15	4.43	4.44	4.24	4.32	1301326
2023-03-16	4.23	4.41	4.21	4.35	1014969
2023-03-17	4.28	4.34	4.17	4.28	1141997
2023-03-20	4.25	4.49	4.25	4.41	936243
2023-03-21	4.48	4.56	4.37	4.53	754747
2023-03-22	4.56	4.56	4.30	4.31	844656
2023-03-23	4.36	4.50	4.23	4.27	642521
2023-03-24	4.16	4.49	4.15	4.46	1751914
2023-03-27	4.52	4.56	4.38	4.53	1020898
2023-03-28	4.50	4.65	4.49	4.62	787712
2023-03-29	4.69	4.74	4.63	4.72	629662
2023-03-30	4.78	4.86	4.74	4.85	1133961
2023-03-31	4.87	4.96	4.78	4.94	1774390
2023-04-03	4.96	5.10	4.88	5.10	1399842
2023-04-04	5.10	5.10	4.51	4.57	2189136
2023-04-05	4.58	4.59	4.32	4.38	1248754
2023-04-06	4.38	4.50	4.30	4.48	824722
2023-04-10	4.44	4.56	4.40	4.50	701213
2023-04-11	4.53	4.71	4.53	4.65	845108
2023-04-12	4.70	4.70	4.45	4.47	959889
2023-04-13	4.48	4.52	4.39	4.39	815865
2023-04-14	4.41	4.51	4.30	4.33	911976
2023-04-17	4.35	4.36	4.20	4.31	939439
2023-04-18	4.36	4.37	4.25	4.30	713634
2023-04-19	4.25	4.31	4.21	4.28	622811
2023-04-20	4.22	4.27	4.13	4.15	1235530
2023-04-21	4.13	4.23	4.07	4.13	1240168
2023-04-24	4.11	4.16	4.03	4.07	929003
2023-04-25	4.04	4.11	3.96	4.04	1259048
2023-04-26	4.04	4.08	4.00	4.06	663856
2023-04-27	4.08	4.13	3.96	4.08	802786
2023-04-28	4.08	4.10	4.00	4.04	670295
2023-05-01	4.05	4.09	4.02	4.09	442292
2023-05-02	4.09	4.13	4.00	4.05	771130
2023-05-03	4.07	4.19	4.05	4.08	672881
2023-05-04	4.06	4.11	3.95	4.06	1129433
2023-05-05	4.10	4.24	4.07	4.22	748496
2023-05-08	4.28	4.29	4.05	4.13	1004176
2023-05-09	4.13	4.33	4.03	4.24	1275735
2023-05-10	4.24	4.38	4.09	4.27	1313043
2023-05-11	4.24	4.76	4.16	4.64	2422486
2023-05-12	4.68	4.70	4.54	4.60	1372391
2023-05-15	4.61	4.62	4.36	4.45	1106558
2023-05-16	4.43	4.51	4.37	4.41	693944
2023-05-17	4.45	4.53	4.38	4.44	766460
2023-05-18	4.43	4.56	4.33	4.55	704997
2023-05-19	4.61	4.69	4.52	4.65	930477
2023-05-22	4.68	5.06	4.60	5.02	1923857
2023-05-23	5.02	5.14	4.84	4.86	1354886
2023-05-24	4.82	4.83	4.62	4.82	972945
2023-05-25	4.83	4.91	4.70	4.71	660796
2023-05-26	4.79	4.82	4.69	4.74	822810
2023-05-30	4.78	4.78	4.45	4.50	925892
2023-05-31	4.46	4.54	4.18	4.34	945791
2023-06-01	4.39	4.52	4.31	4.49	699273
2023-06-02	4.61	4.84	4.61	4.78	1080967
2023-06-05	4.83	4.93	4.72	4.75	1229507
2023-06-06	4.70	5.06	4.70	5.06	1094410
2023-06-07	5.06	5.27	5.04	5.13	1354180
2023-06-08	5.13	5.17	4.99	5.01	700330
2023-06-09	5.06	5.11	4.95	5.06	492137
2023-06-12	5.04	5.14	4.96	5.07	1035560
2023-06-13	5.10	5.25	5.09	5.24	1047517
2023-06-14	5.31	5.44	5.25	5.34	1218861
2023-06-15	5.25	5.34	5.15	5.33	963116
2023-06-16	5.31	5.36	5.09	5.11	1439050
2023-06-20	5.12	5.12	4.96	5.08	1682577
2023-06-21	5.05	5.16	5.03	5.12	745219
2023-06-22	5.05	5.09	5.01	5.03	688837
2023-06-23	4.97	5.02	4.86	5.00	1524992
2023-06-26	5.00	5.01	4.90	4.94	618596
2023-06-27	4.94	5.01	4.86	4.93	683545
2023-06-28	4.93	4.97	4.78	4.81	624950
2023-06-29	4.81	4.88	4.80	4.85	574995
2023-06-30	4.88	4.88	4.75	4.77	608411
2023-07-03	4.82	4.94	4.81	4.88	549990
2023-07-05	4.87	4.87	4.75	4.79	529934
2023-07-06	4.75	4.77	4.63	4.72	1007016
2023-07-07	4.70	4.88	4.70	4.82	719068
2023-07-10	4.85	4.95	4.79	4.91	346931
2023-07-11	4.91	4.94	4.69	4.86	1460560
2023-07-12	4.86	4.99	4.84	4.90	634245
2023-07-13	4.96	5.05	4.94	5.01	777957
2023-07-14	5.04	5.04	4.86	4.87	650554
2023-07-17	4.85	4.97	4.77	4.80	1143382
2023-07-18	4.80	5.06	4.77	4.98	945505
2023-07-19	5.01	5.06	4.98	5.05	705065
2023-07-20	5.08	5.14	4.86	4.89	567865
2023-07-21	5.03	5.13	5.00	5.07	696426
2023-07-24	5.15	5.16	5.05	5.12	953771
2023-07-25	5.12	5.30	5.12	5.20	907513
2023-07-26	5.20	5.25	5.11	5.16	473452
2023-07-27	5.17	5.18	4.95	4.97	911656
2023-07-28	5.02	5.09	4.99	5.06	789193
2023-07-31	5.11	5.45	5.11	5.42	1970387
2023-08-01	5.37	5.45	5.30	5.39	682900
2023-08-02	5.32	5.36	5.03	5.04	992838
2023-08-03	5.05	5.15	4.94	5.08	834467
2023-08-04	5.10	5.15	5.02	5.03	473860
2023-08-07	5.05	5.13	4.99	5.07	772794
2023-08-08	4.99	5.00	4.80	4.97	1343778
2023-08-09	5.34	5.49	4.93	5.02	1404933
2023-08-10	5.05	5.06	4.88	4.93	1011495
2023-08-11	4.93	4.93	4.76	4.83	1067985
2023-08-14	4.79	4.84	4.64	4.83	1471848
2023-08-15	5.40	5.58	5.01	5.14	4731446
2023-08-16	5.09	5.66	5.08	5.62	3678259
2023-08-17	5.66	5.73	5.55	5.60	1651715
2023-08-18	5.52	5.68	5.47	5.59	1398678
2023-08-21	5.59	5.71	5.53	5.68	834410
2023-08-22	5.72	5.79	5.62	5.63	609245
2023-08-23	5.61	5.64	5.46	5.57	1035912
2023-08-24	5.57	5.57	5.46	5.51	880789
2023-08-25	5.51	5.60	5.44	5.49	908739
2023-08-28	5.53	5.57	5.40	5.41	755448
2023-08-29	5.43	5.49	5.35	5.48	628488
2023-08-30	5.46	5.46	5.32	5.34	537821
2023-08-31	5.33	5.39	5.27	5.33	640342
2023-09-01	5.40	5.47	5.34	5.39	466713
2023-09-05	5.38	5.56	5.37	5.53	867625
2023-09-06	5.51	5.66	5.28	5.35	928561
2023-09-07	5.29	5.32	5.23	5.30	746022
2023-09-08	5.28	5.41	5.28	5.35	673427
2023-09-11	5.31	5.31	5.31	5.31	31258
2023-09-12	5.32	5.44	5.31	5.37	1143372
2023-09-13	5.40	5.46	5.27	5.45	961509
2023-09-14	5.52	5.71	5.52	5.61	846289
2023-09-15	5.58	5.59	5.39	5.43	930401
2023-09-18	5.45	5.45	5.17	5.20	938584
2023-09-19	5.20	5.35	5.18	5.31	444823
2023-09-20	5.35	5.49	5.32	5.32	1041164
2023-09-21	5.23	5.24	5.11	5.17	1280197
2023-09-22	5.20	5.28	5.14	5.18	794037
2023-09-25	5.11	5.20	5.11	5.15	283406
2023-09-26	5.10	5.18	5.05	5.09	782636
2023-09-27	5.10	5.17	5.01	5.06	697055
2023-09-28	5.05	5.19	5.04	5.17	688426
2023-09-29	5.22	5.33	5.18	5.20	638104
2023-10-02	5.18	5.18	4.95	5.00	462411
2023-10-03	4.96	5.10	4.96	5.08	1073062
2023-10-04	5.05	5.08	4.79	4.82	1535886
2023-10-05	4.83	4.94	4.77	4.90	698020
2023-10-06	4.83	5.07	4.83	5.02	565141
2023-10-09	5.01	5.13	4.98	5.07	415658
2023-10-10	5.09	5.19	5.09	5.14	543977
2023-10-11	5.17	5.18	5.07	5.09	949903
2023-10-12	5.10	5.11	4.92	4.98	623002
2023-10-13	4.98	5.04	4.86	4.87	528782
2023-10-16	4.91	4.98	4.83	4.87	708160
2023-10-17	4.85	5.00	4.85	4.93	555994
2023-10-18	4.87	4.89	4.71	4.71	1213844
2023-10-19	4.69	4.84	4.62	4.64	670843
2023-10-20	4.65	4.65	4.41	4.43	833053
2023-10-23	4.40	4.56	4.28	4.51	916337
2023-10-24	4.53	4.69	4.53	4.65	987758
2023-10-25	4.65	4.65	4.43	4.45	626322
2023-10-26	4.45	4.54	4.37	4.50	979365
2023-10-27	4.54	4.61	4.42	4.43	709696
2023-10-30	4.52	4.64	4.42	4.44	1042428
2023-10-31	4.44	4.57	4.38	4.55	1462534
2023-11-01	4.51	4.52	4.37	4.45	2272157
2023-11-02	4.51	4.69	4.51	4.61	2324969
2023-11-03	4.65	4.81	4.65	4.70	1559488
2023-11-06	4.71	4.71	4.53	4.53	1187577
2023-11-07	4.53	4.58	4.39	4.46	1651161
2023-11-08	5.04	5.08	4.64	4.70	2698419
2023-11-09	4.70	4.78	4.49	4.49	1431202
2023-11-10	4.61	4.61	4.26	4.43	1928018
2023-11-13	4.46	4.51	4.30	4.41	1077176
2023-11-14	4.54	4.77	4.54	4.67	819555
2023-11-15	4.67	4.98	4.67	4.89	1278238
2023-11-16	4.84	4.91	4.78	4.86	1337118
2023-11-17	4.92	5.03	4.90	4.99	1439095
2023-11-20	5.00	5.04	4.87	4.93	711756
2023-11-21	4.92	4.99	4.87	4.89	558190
2023-11-22	4.89	4.99	4.83	4.94	410123
2023-11-24	4.93	5.03	4.89	4.98	386558
2023-11-27	4.95	4.97	4.87	4.94	581613
2023-11-28	4.94	5.17	4.92	5.16	1076983
2023-11-29	5.19	5.47	5.18	5.38	1530150
2023-11-30	5.36	5.97	5.33	5.79	4826318
2023-12-01	5.79	6.24	5.76	6.12	2942826
2023-12-04	6.04	6.14	5.91	6.12	2798138
2023-12-05	6.15	6.15	5.84	5.88	972209
2023-12-06	5.95	6.05	5.81	6.01	1789229
2023-12-07	6.09	6.18	6.00	6.11	1235387
2023-12-08	6.11	6.22	6.06	6.11	835327
2023-12-11	6.05	6.12	5.96	6.11	888879
2023-12-12	6.11	6.11	5.88	5.99	1071077
2023-12-13	6.00	6.56	5.93	6.54	2935021
2023-12-14	6.63	6.76	6.43	6.57	1399688
2023-12-15	6.56	6.61	6.36	6.47	827613
2023-12-18	6.53	6.55	6.35	6.35	657316
2023-12-19	6.41	6.53	6.37	6.47	743560
2023-12-20	6.49	6.54	6.30	6.31	628419
2023-12-21	6.39	6.53	6.37	6.53	946431
2023-12-22	6.53	6.74	6.51	6.69	948736
2023-12-26	6.75	6.77	6.63	6.71	822135
2023-12-27	6.70	6.78	6.61	6.73	628565
2023-12-28	6.69	6.74	6.62	6.72	671024
2023-12-29	6.68	6.69	6.43	6.51	1450422
2024-01-02	6.43	6.73	6.42	6.51	1131544
2024-01-03	6.38	6.43	6.24	6.30	871472
2024-01-04	6.31	6.34	6.26	6.29	481773
2024-01-05	6.21	6.41	6.16	6.33	774349
2024-01-08	6.32	6.47	6.29	6.39	1078923
2024-01-09	6.35	6.37	6.21	6.30	953073
2024-01-10	6.29	6.29	6.11	6.16	679556
2024-01-11	6.12	6.15	5.99	6.11	561708
2024-01-12	6.22	6.26	6.08	6.10	486167
2024-01-16	6.04	6.23	5.99	6.14	1070585
2024-01-17	5.99	6.09	5.86	6.02	1024778
2024-01-18	6.05	6.11	5.93	6.09	982247
2024-01-19	6.11	6.11	5.84	6.10	926191
2024-01-22	6.05	6.09	5.83	5.98	1917673
2024-01-23	6.03	6.05	5.65	5.68	2107088
2024-01-24	5.79	5.79	5.29	5.33	2566286
2024-01-25	5.38	5.39	5.08	5.10	2669130
2024-01-26	5.10	5.24	5.04	5.08	1407345
2024-01-29	5.05	5.23	4.95	5.14	1888945
2024-01-30	5.13	5.16	5.05	5.09	837801
2024-01-31	5.07	5.21	5.03	5.06	1393370
2024-02-01	5.09	5.21	5.06	5.08	1308550
2024-02-02	5.02	5.08	5.00	5.03	883251
2024-02-05	4.98	5.03	4.89	4.92	1010856
2024-02-06	5.00	5.22	4.94	5.08	1545550
2024-02-07	5.06	5.11	5.00	5.11	779820
2024-02-08	5.10	5.21	5.05	5.15	853219
2024-02-09	5.14	5.26	5.08	5.15	1159688
2024-02-12	5.13	5.26	5.13	5.14	734766
2024-02-13	5.08	5.08	4.93	4.98	1447131
2024-02-14	5.06	5.34	5.05	5.23	2257901
2024-02-15	5.25	5.36	5.13	5.28	2247045
2024-02-16	5.28	5.44	5.27	5.32	1691045
2024-02-20	5.25	5.27	5.06	5.08	2123627
2024-02-21	5.13	5.25	5.04	5.21	2017200
2024-02-22	4.66	5.19	4.65	4.88	4908286
2024-02-23	4.93	5.02	4.70	4.94	2774516
2024-02-26	4.84	4.95	4.84	4.86	2782640
2024-02-27	4.91	4.95	4.73	4.76	1899646
2024-02-28	4.75	4.75	4.52	4.54	3499494
2024-02-29	4.60	4.63	4.49	4.55	1386181
2024-03-01	4.56	4.67	4.52	4.55	1410348
2024-03-04	4.55	4.60	4.40	4.47	2380817
2024-03-05	4.40	4.46	4.32	4.34	2113384
2024-03-06	4.38	4.40	4.30	4.36	2247174
2024-03-07	4.41	4.65	4.41	4.54	3142461
2024-03-08	4.59	4.61	4.45	4.47	1972180
2024-03-11	4.43	4.49	4.31	4.31	1331738
2024-03-12	4.38	4.49	4.33	4.38	1169543
2024-03-13	4.40	4.49	4.36	4.38	1014188
2024-03-14	4.38	4.42	4.30	4.35	1261370
2024-03-15	4.32	4.55	4.30	4.47	1884145
2024-03-18	4.46	4.48	4.39	4.43	813353
2024-03-19	4.42	4.56	4.37	4.53	1520160
2024-03-20	4.51	4.77	4.50	4.75	1774937
2024-03-21	4.80	4.81	4.69	4.70	1995718
2024-03-22	4.68	4.76	4.65	4.74	805792
2024-03-25	4.73	4.83	4.67	4.75	1037626
2024-03-26	4.76	4.88	4.75	4.83	1255417
2024-03-27	4.83	4.97	4.80	4.94	1308187
2024-03-28	4.95	5.00	4.85	4.98	891431
2024-04-01	5.04	5.06	4.76	4.76	1398384
2024-04-02	4.80	5.07	4.74	4.95	2296365
2024-04-03	5.00	5.12	4.99	5.10	1170029
2024-04-04	5.11	5.22	5.05	5.06	886833
2024-04-05	5.03	5.12	5.01	5.09	1119995
2024-04-08	5.15	5.25	5.07	5.20	635649
2024-04-09	5.26	5.32	5.19	5.25	1004862
2024-04-10	5.16	5.65	5.11	5.58	8204271
2024-04-11	5.57	5.65	5.33	5.44	2107785
2024-04-12	5.49	5.53	5.12	5.15	1031772
2024-04-15	5.18	5.20	5.08	5.13	807618
2024-04-16	5.07	5.09	4.95	5.05	664996
2024-04-17	5.09	5.24	4.98	4.99	743720
2024-04-18	5.00	5.13	4.95	5.03	718392
2024-04-19	5.00	5.09	4.98	5.01	1275262
2024-04-22	5.01	5.06	4.89	5.01	473016
2024-04-23	4.95	5.50	4.89	5.02	935826
2024-04-24	5.01	5.13	5.00	5.09	1372594
2024-04-25	5.07	5.21	5.03	5.19	1069124
2024-04-26	5.23	5.33	5.18	5.23	1292559
2024-04-29	5.22	5.41	5.20	5.31	1113909
2024-04-30	5.23	5.35	5.22	5.25	1211775
2024-05-01	5.24	5.34	5.20	5.21	1702641
2024-05-02	5.29	5.42	5.20	5.34	1316775
2024-05-03	5.36	5.39	5.26	5.38	1481462
2024-05-06	5.38	5.63	5.37	5.43	1282386
2024-05-07	5.42	5.53	5.38	5.40	983561
2024-05-08	5.40	5.40	5.27	5.36	860795
2024-05-09	5.39	5.51	5.35	5.48	1249991
2024-05-10	5.47	5.48	5.41	5.44	703292
2024-05-13	5.48	5.51	5.38	5.45	1413266
2024-05-14	5.51	5.68	5.48	5.58	2638648
2024-05-15	5.78	6.12	5.40	5.99	4643659
2024-05-16	5.96	5.98	5.83	5.94	1319127
2024-05-17	6.01	6.18	5.97	6.03	1951041
2024-05-20	6.04	6.19	5.99	6.16	876515
2024-05-21	6.16	6.16	6.06	6.10	701884
2024-05-22	6.02	6.09	5.93	6.05	905433
2024-05-23	6.08	6.08	5.77	5.78	1490244
2024-05-24	5.77	5.98	5.77	5.97	1133203
2024-05-28	6.01	6.12	5.98	6.04	843265
2024-05-29	5.94	6.00	5.87	5.87	903318
2024-05-30	5.85	5.92	5.83	5.85	948865
2024-05-31	5.88	5.97	5.69	5.95	1607303
2024-06-03	5.97	6.00	5.83	5.97	1606286
2024-06-04	5.84	5.87	5.70	5.77	1727778
2024-06-05	5.80	5.88	5.74	5.83	1922520
2024-06-06	5.84	6.05	5.84	5.94	1278630
2024-06-07	5.80	5.88	5.75	5.79	1401607
2024-06-10	5.76	5.78	5.72	5.76	1410678
2024-06-11	5.70	5.71	5.57	5.60	1081189
2024-06-12	5.73	5.74	5.51	5.52	1212473
2024-06-13	5.49	5.54	5.39	5.44	1527989
2024-06-14	5.38	5.43	5.30	5.37	947474
2024-06-17	5.34	5.36	5.25	5.34	1123261
2024-06-18	5.34	5.35	5.17	5.17	1019152
2024-06-20	5.20	5.21	5.07	5.21	2422951
2024-06-21	5.16	5.19	5.02	5.18	1151576
2024-06-24	5.21	5.29	5.14	5.20	852743
2024-06-25	5.20	5.24	5.12	5.21	1202008
2024-06-26	5.21	5.27	5.20	5.26	962789
2024-06-27	5.27	5.35	5.27	5.35	599632
2024-06-28	5.41	5.43	5.31	5.36	1390925
2024-07-01	5.43	5.58	5.43	5.49	1728444
2024-07-02	5.50	5.57	5.40	5.52	1748943
2024-07-03	5.57	5.74	5.57	5.64	510303
2024-07-05	5.62	5.73	5.62	5.70	806571
2024-07-08	5.69	5.79	5.65	5.71	959768
2024-07-09	5.68	5.75	5.63	5.72	915601
2024-07-10	5.78	5.90	5.67	5.71	866104
2024-07-11	5.81	5.82	5.62	5.71	691239
2024-07-12	5.75	5.80	5.70	5.79	596412
2024-07-15	5.80	5.93	5.70	5.84	516682
2024-07-16	5.85	6.11	5.79	6.01	1284121
2024-07-17	5.96	6.06	5.86	5.92	936361
2024-07-18	5.89	5.98	5.79	5.82	687700
2024-07-19	5.79	5.82	5.73	5.78	302540
2024-07-22	5.79	5.80	5.67	5.72	446378
2024-07-23	5.66	5.70	5.54	5.70	648473
2024-07-24	5.68	5.70	5.55	5.57	780977
2024-07-25	5.58	5.58	5.41	5.41	518892
2024-07-26	5.48	5.48	5.36	5.43	527802
2024-07-29	5.49	5.62	5.25	5.31	683018
2024-07-30	5.30	5.39	5.22	5.29	922034
2024-07-31	5.39	5.65	5.35	5.55	1136246
2024-08-01	5.50	5.62	5.11	5.16	2735464
2024-08-02	5.01	5.05	4.81	4.85	2718980
2024-08-05	4.61	4.73	4.51	4.69	2545350
2024-08-06	5.05	5.21	4.77	4.80	2094749
2024-08-07	4.81	4.83	4.52	4.60	1586530
2024-08-08	4.65	4.67	4.38	4.42	3694934
2024-08-09	4.42	4.71	4.40	4.61	1553676
2024-08-12	4.68	4.74	4.48	4.53	1241143
2024-08-13	4.51	4.63	4.51	4.56	925558
2024-08-14	4.55	4.63	4.47	4.47	855271
2024-08-15	4.55	4.62	4.51	4.57	1396494
2024-08-16	4.50	4.56	4.42	4.54	1307168
2024-08-19	4.56	4.62	4.54	4.56	597784
2024-08-20	4.58	4.58	4.42	4.44	693287
2024-08-21	4.45	4.48	4.39	4.40	980096
2024-08-22	4.39	4.41	4.33	4.33	630335
2024-08-23	4.35	4.60	4.35	4.54	2168227
2024-08-26	4.59	4.63	4.39	4.40	1110555
2024-08-27	4.41	4.43	4.36	4.38	481429
2024-08-28	4.34	4.44	4.33	4.41	1127364
2024-08-29	4.43	4.49	4.40	4.41	552328
2024-08-30	4.41	4.49	4.30	4.42	774747
2024-09-03	4.34	4.36	4.20	4.28	2685565
2024-09-04	4.24	4.31	4.23	4.29	894329
2024-09-05	4.32	4.38	4.21	4.21	986906
2024-09-06	4.21	4.26	4.11	4.21	1603731
2024-09-09	4.24	4.25	4.16	4.19	1353072
2024-09-10	4.19	4.19	4.10	4.13	1378136
2024-09-11	4.13	4.28	4.07	4.25	1353745
2024-09-12	4.27	4.31	4.14	4.14	803711
2024-09-13	4.16	4.27	4.16	4.18	993408
2024-09-16	4.21	4.23	4.11	4.15	868151
2024-09-17	4.17	4.24	4.16	4.18	1193494
2024-09-18	4.20	4.35	4.12	4.20	1351156
2024-09-19	4.30	4.34	4.24	4.31	436317
2024-09-20	4.29	4.31	4.15	4.20	1045462
2024-09-23	4.19	4.27	4.19	4.24	887030
2024-09-24	4.31	4.45	4.31	4.35	1239530
2024-09-25	4.36	4.40	4.29	4.31	802137
2024-09-26	4.41	4.57	4.38	4.39	1537830
2024-09-27	4.41	4.64	4.40	4.58	1136469
2024-09-30	4.66	4.71	4.54	4.64	1423872
2024-10-01	4.64	4.97	4.61	4.96	3781616
2024-10-02	5.03	5.12	4.60	4.60	3433155
2024-10-03	4.55	4.57	4.41	4.49	1134195
2024-10-04	4.51	4.76	4.51	4.57	2083529
2024-10-07	4.57	4.60	4.47	4.53	1258733
2024-10-08	4.49	4.49	4.33	4.39	1147304
2024-10-09	4.37	4.44	4.32	4.37	796736
2024-10-10	4.30	4.42	4.27	4.41	639804
2024-10-11	4.41	4.54	4.41	4.53	801890
2024-10-14	4.53	4.61	4.47	4.58	1205152
2024-10-15	4.50	4.57	4.46	4.53	1198678
2024-10-16	4.59	4.63	4.51	4.53	1275872
2024-10-17	4.54	4.61	4.52	4.59	1658348
2024-10-18	4.62	4.65	4.45	4.50	1145594
2024-10-21	4.55	4.55	4.35	4.47	1520676
2024-10-22	4.47	4.53	4.46	4.47	968724
2024-10-23	4.46	4.46	4.26	4.31	1326051
2024-10-24	4.31	4.36	4.27	4.33	736481
2024-10-25	4.33	4.41	4.28	4.29	597125
2024-10-28	4.29	4.44	4.28	4.37	882316
2024-10-29	4.33	4.35	4.24	4.28	752386
2024-10-30	4.28	4.31	4.20	4.22	795385
2024-10-31	4.21	4.26	4.15	4.19	964158
2024-11-01	4.23	4.23	4.15	4.21	733252
2024-11-04	4.24	4.27	4.18	4.20	945294
2024-11-05	4.19	4.27	4.14	4.26	1073493
2024-11-06	4.39	4.74	4.37	4.68	3323204
2024-11-07	4.36	4.57	4.19	4.34	2375439
2024-11-08	4.34	4.34	4.12	4.18	1657219
2024-11-11	4.16	4.19	4.09	4.17	1198388
2024-11-12	4.13	4.20	4.00	4.10	1849204
2024-11-13	4.10	4.14	4.04	4.04	1085445
2024-11-14	4.03	4.08	4.00	4.03	993861
2024-11-15	4.12	4.29	4.09	4.23	1817424
2024-11-18	4.26	4.56	4.26	4.53	2387354
2024-11-19	4.56	4.56	4.32	4.49	1100424
2024-11-20	4.50	4.65	4.47	4.48	1000910
2024-11-21	4.46	4.55	4.40	4.52	817757
2024-11-22	4.50	4.60	4.50	4.57	754403
2024-11-25	4.57	4.66	4.36	4.39	1014550
2024-11-26	4.37	4.42	4.29	4.37	1386212
2024-11-27	4.37	4.45	4.34	4.37	468155
2024-11-29	4.35	4.42	4.34	4.36	573818
2024-12-02	4.36	4.42	4.30	4.42	980892
2024-12-03	4.44	4.52	4.35	4.40	2064595
2024-12-04	4.42	4.51	4.37	4.40	687395
2024-12-05	4.40	4.45	4.28	4.31	685841
2024-12-06	4.30	4.30	4.20	4.26	749869
2024-12-09	4.27	4.47	4.27	4.30	1484692
2024-12-10	4.31	4.31	4.16	4.27	948328
2024-12-11	4.30	4.40	4.26	4.30	1117854
2024-12-12	4.28	4.31	4.21	4.29	676320
2024-12-13	4.25	4.25	4.08	4.17	1526747
2024-12-16	4.13	4.16	4.00	4.08	1525306
2024-12-17	4.06	4.07	4.00	4.02	2122705
2024-12-18	4.04	4.05	3.81	3.84	1470816
2024-12-19	3.87	3.97	3.77	3.78	1303746
2024-12-20	3.78	3.94	3.75	3.87	2407035
2024-12-23	3.85	3.88	3.74	3.79	961300
2024-12-24	3.81	3.85	3.72	3.79	371778
2024-12-26	3.79	3.82	3.74	3.80	742197
2024-12-27	3.79	3.81	3.73	3.78	868952
2024-12-30	3.75	3.80	3.68	3.78	1283006
2024-12-31	3.78	3.88	3.76	3.80	1068502
2025-01-02	3.86	3.99	3.84	3.93	1077692
2025-01-03	3.94	4.01	3.90	3.96	942331
2025-01-06	4.00	4.09	4.00	4.01	582491
2025-01-07	4.01	4.01	3.90	3.95	457425
2025-01-08	3.94	3.94	3.86	3.92	614187
2025-01-10	3.89	3.95	3.85	3.92	505035
2025-01-13	3.89	3.97	3.86	3.96	438008
2025-01-14	3.99	3.99	3.87	3.95	646844
2025-01-15	4.02	4.11	4.01	4.07	573159
2025-01-16	4.08	4.10	4.03	4.08	597809
2025-01-17	4.11	4.15	4.04	4.07	727677
2025-01-21	4.08	4.11	4.01	4.02	655391
2025-01-22	4.02	4.09	3.99	4.04	413914
2025-01-23	4.03	4.05	3.94	3.96	565448
2025-01-24	3.97	4.01	3.96	4.00	298319
2025-01-27	3.94	3.96	3.81	3.89	668876
2025-01-28	3.89	3.89	3.81	3.86	535934
2025-01-29	3.85	3.93	3.82	3.92	490246
2025-01-30	3.96	3.96	3.85	3.86	634120
2025-01-31	3.87	3.97	3.83	3.89	622839
2025-02-03	3.87	4.01	3.83	3.85	529320
2025-02-04	3.86	3.93	3.86	3.89	431937
2025-02-05	3.90	3.94	3.84	3.86	722940
2025-02-06	3.88	3.92	3.83	3.87	772089
2025-02-07	3.88	3.95	3.80	3.81	691797
2025-02-10	3.90	4.23	3.90	4.02	1579827
2025-02-11	4.04	4.17	4.04	4.11	676393
2025-02-12	4.07	4.15	4.07	4.13	539834
2025-02-13	4.13	4.15	4.07	4.12	288426
2025-02-14	4.10	4.10	4.01	4.08	583746
2025-02-18	4.08	4.08	3.84	3.85	1338279
2025-02-19	3.84	3.88	3.77	3.82	1286719
2025-02-20	3.85	3.97	3.63	3.63	1795354
2025-02-21	3.65	3.66	3.45	3.48	1409395
2025-02-24	3.52	3.68	3.47	3.59	1119955
2025-02-25	3.62	3.64	3.52	3.59	961699
2025-02-26	3.63	3.63	3.51	3.60	886350
2025-02-27	3.58	3.59	3.44	3.44	1183986
2025-02-28	3.44	3.45	3.37	3.43	919753
2025-03-03	3.50	3.56	3.37	3.37	1183207
2025-03-04	3.37	3.38	3.23	3.29	1126726
2025-03-05	3.33	3.40	3.31	3.36	963536
2025-03-06	3.36	3.82	3.36	3.79	1925087
2025-03-07	3.81	4.05	3.75	3.96	3011004
2025-03-10	3.92	4.03	3.83	3.84	2560726
2025-03-11	3.85	3.93	3.76	3.88	1411408
2025-03-12	3.92	3.93	3.83	3.91	1068574
2025-03-13	3.89	3.98	3.86	3.91	1185130
2025-03-14	3.95	4.06	3.93	4.03	861974
2025-03-17	4.02	4.07	4.00	4.04	569878
2025-03-18	4.05	4.09	4.00	4.07	559082
2025-03-19	4.04	4.16	4.04	4.12	1073402
2025-03-20	4.10	4.11	4.01	4.07	582228
2025-03-21	4.01	4.04	3.82	3.82	2317650
2025-03-24	3.86	3.87	3.77	3.80	684729
2025-03-25	3.82	3.93	3.79	3.81	1178709
2025-03-26	3.82	3.87	3.76	3.79	1718305
2025-03-27	3.80	3.84	3.75	3.79	501677
2025-03-28	3.77	3.78	3.63	3.64	1306832
2025-03-31	3.60	3.72	3.52	3.71	1183908
2025-04-01	3.69	3.72	3.61	3.69	798133
2025-04-02	3.68	3.76	3.62	3.74	887868
2025-04-03	3.60	3.63	3.44	3.44	1061856
2025-04-04	3.31	3.44	3.19	3.35	2327837
2025-04-07	3.29	3.59	3.05	3.07	2850314
2025-04-08	3.11	3.21	2.97	3.10	2250825
2025-04-09	3.05	3.43	3.00	3.33	1720099
2025-04-10	3.29	3.29	3.15	3.24	1344145
2025-04-11	3.23	3.32	3.20	3.31	748680
2025-04-14	3.35	3.40	3.30	3.36	838023
2025-04-15	3.37	3.47	3.37	3.38	978634
2025-04-16	3.39	3.46	3.38	3.45	643207
2025-04-17	3.45	3.53	3.40	3.44	910882
2025-04-21	3.49	3.55	3.42	3.53	1655245
2025-04-22	3.55	3.65	3.53	3.63	731361
2025-04-23	3.67	3.76	3.61	3.63	901410
2025-04-24	3.62	3.79	3.62	3.75	762157
2025-04-25	3.72	3.75	3.70	3.72	557939
2025-04-28	3.70	3.74	3.53	3.56	771825
2025-04-29	3.55	3.62	3.52	3.61	773394
2025-04-30	3.55	3.57	3.44	3.49	816053
2025-05-01	3.52	3.60	3.49	3.50	580594
2025-05-02	3.53	3.62	3.53	3.54	1010397
2025-05-05	3.54	3.56	3.47	3.49	897381
2025-05-06	3.49	3.51	3.42	3.46	742246
2025-05-07	3.49	3.49	3.35	3.41	1414135
2025-05-08	3.30	3.51	3.04	3.47	1345177
2025-05-09	3.50	3.82	3.50	3.74	1729742
2025-05-12	3.86	4.10	3.86	4.06	2211329
2025-05-13	4.05	4.09	3.88	4.00	1330415
2025-05-14	3.97	4.01	3.86	3.88	882974
2025-05-15	3.86	3.94	3.71	3.80	1090025
2025-05-16	3.79	3.89	3.75	3.84	790216
2025-05-19	3.80	3.89	3.79	3.83	546375
2025-05-20	3.82	3.89	3.80	3.84	696347
2025-05-21	3.85	3.88	3.76	3.80	649487
2025-05-22	3.80	3.83	3.76	3.76	687504
2025-05-23	3.74	3.85	3.74	3.83	797995
2025-05-27	3.87	3.96	3.81	3.89	1275059
2025-05-28	3.89	3.94	3.81	3.85	716811
2025-05-29	3.85	3.88	3.77	3.77	740386
2025-05-30	3.75	3.75	3.59	3.63	1713599
2025-06-02	3.64	3.70	3.60	3.61	1134149
2025-06-03	3.62	3.67	3.55	3.67	1049389
2025-06-04	3.69	3.89	3.69	3.86	1065526
2025-06-05	3.90	4.08	3.87	4.03	1378016
2025-06-06	4.04	4.28	4.03	4.18	1433540
2025-06-09	4.18	4.23	4.03	4.09	900809
2025-06-10	4.10	4.17	4.01	4.01	874699
2025-06-11	4.05	4.06	3.88	3.94	1111452
2025-06-12	3.90	3.96	3.88	3.89	857250
2025-06-13	3.86	3.94	3.83	3.84	761072
2025-06-16	3.88	3.96	3.83	3.92	778252
2025-06-17	3.94	3.99	3.87	3.90	1108362
2025-06-18	3.88	3.92	3.81	3.86	859273
2025-06-20	3.87	3.87	3.70	3.70	1598695
2025-06-23	3.71	3.74	3.61	3.64	863057
2025-06-24	3.66	3.73	3.63	3.66	998131
2025-06-25	3.65	3.66	3.51	3.53	1028233
2025-06-26	3.57	3.78	3.53	3.78	1724077
2025-06-27	3.76	3.77	3.63	3.66	18627094
2025-06-30	3.70	3.71	3.57	3.67	2047158
2025-07-01	3.68	4.03	3.64	3.97	2135109
2025-07-02	4.00	4.25	3.97	4.24	2074882
2025-07-03	4.26	4.39	4.24	4.36	1384558
2025-07-07	4.27	4.34	4.20	4.28	1729945
2025-07-08	4.36	4.45	4.29	4.41	1697892
2025-07-09	4.41	4.42	4.27	4.38	1516039
2025-07-10	4.40	4.58	4.39	4.51	1503406
2025-07-11	4.43	4.57	4.41	4.55	1508535
2025-07-14	4.52	4.54	4.29	4.37	1536899
2025-07-15	4.36	4.36	4.24	4.34	920871
2025-07-16	4.34	4.37	4.28	4.34	1206728
2025-07-17	4.30	4.55	4.28	4.55	1067388
2025-07-18	4.59	4.59	4.41	4.43	1578072
2025-07-21	4.48	4.61	4.46	4.57	4754680
2025-07-22	4.60	4.77	4.57	4.74	2364035
2025-07-23	4.76	4.81	4.70	4.75	1386710
2025-07-24	4.64	4.67	4.56	4.57	874644
2025-07-25	4.55	4.56	4.36	4.51	989709
2025-07-28	4.54	4.61	4.45	4.56	1125991
2025-07-29	4.57	4.64	4.49	4.49	1481563
2025-07-30	4.49	4.56	4.28	4.32	1487914
2025-07-31	4.28	4.34	4.19	4.23	1579173
2025-08-01	4.15	4.19	3.96	3.97	1182862
2025-08-04	4.01	4.03	3.86	3.87	1721450
2025-08-05	3.91	4.09	3.90	4.04	2254389
2025-08-06	3.61	4.51	3.61	4.41	4687146
2025-08-07	4.46	4.54	4.17	4.19	1548474
2025-08-08	4.19	4.25	3.99	4.05	1503363
2025-08-11	4.08	4.11	3.83	3.93	1313254
2025-08-12	3.95	4.14	3.95	4.13	1387853
2025-08-13	4.20	4.27	4.13	4.24	1477968
2025-08-14	4.25	4.25	4.08	4.14	838137
2025-08-15	4.18	4.21	4.07	4.21	1228864
2025-08-18	4.20	4.32	4.15	4.27	983893
2025-08-19	4.35	4.36	4.12	4.16	871503
2025-08-20	4.15	4.17	4.12	4.13	611484
2025-08-21	4.11	4.20	4.05	4.18	663066
2025-08-22	4.18	4.41	4.15	4.37	1073379
2025-08-25	4.36	4.41	4.31	4.33	804224
2025-08-26	4.31	4.41	4.31	4.37	769073
2025-08-27	4.33	4.35	4.23	4.25	713616
2025-08-28	4.25	4.25	4.13	4.13	1484257
2025-08-29	4.17	4.28	4.14	4.18	895081
2025-09-02	4.12	4.15	4.07	4.13	639447
2025-09-03	4.12	4.18	4.09	4.15	636587
2025-09-04	4.15	4.19	4.07	4.18	950147
2025-09-05	4.22	4.36	4.20	4.28	674003
2025-09-08	4.33	4.34	4.21	4.29	554864
2025-09-09	4.30	4.30	4.12	4.19	808388
2025-09-10	4.17	4.27	4.17	4.18	641531
2025-09-11	4.18	4.29	4.14	4.26	558346
2025-09-12	4.26	4.28	4.12	4.14	678871
2025-09-15	4.15	4.23	4.11	4.19	644610
2025-09-16	4.19	4.21	4.12	4.15	447702
2025-09-17	4.15	4.28	4.06	4.11	1388389
2025-09-18	4.12	4.25	4.08	4.21	1048221
2025-09-19	4.21	4.25	4.18	4.19	1817664
2025-09-22	4.18	4.21	4.10	4.20	1008296
2025-09-23	4.23	4.31	4.16	4.17	695375
2025-09-24	4.20	4.41	4.17	4.40	1288395
2025-09-25	4.40	4.43	4.28	4.30	1209284
2025-09-26	4.34	4.35	4.26	4.31	678983
2025-09-29	4.35	4.47	4.30	4.35	913202
2025-09-30	4.31	4.57	4.31	4.55	1494533
2025-10-01	4.56	4.59	4.40	4.51	1045741
2025-10-02	4.51	4.59	4.38	4.54	922771
2025-10-03	4.60	5.10	4.53	5.04	2799552
2025-10-06	5.13	5.25	5.00	5.04	2101202
2025-10-07	5.09	5.23	4.86	5.13	1611469
2025-10-08	5.20	5.38	5.16	5.27	1577839
2025-10-09	5.32	5.43	5.18	5.29	1022411
2025-10-10	5.31	5.37	4.96	4.96	1227509
2025-10-13	5.10	5.36	5.09	5.28	1581264
2025-10-14	5.29	5.58	5.15	5.56	2522671
2025-10-15	5.63	5.74	5.46	5.49	2591895
2025-10-16	5.54	5.54	5.16	5.22	1042692
2025-10-17	5.09	5.16	4.89	4.90	1466146
2025-10-20	5.04	5.15	4.94	5.10	1879675
2025-10-21	5.01	5.18	4.81	5.14	2082963
2025-10-22	5.05	5.16	4.88	4.90	2102518
2025-10-23	5.00	5.15	4.97	5.03	1646629
2025-10-24	5.11	5.18	5.06	5.07	2043329
2025-10-27	5.07	5.11	4.98	5.03	1006295

Explore More About GSM

Coins representing dividend payouts and trends

GSM Dividend History

Discover Ferroglobe PLC'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

GSM Stock Split History

Discover Ferroglobe PLC'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

GSM Historical Prices

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

Web Analytics