GYRE Historical Prices

Summary

Key Stock Metrics

7.00

(March 31, 2025)

52-Week Low

19.00

(November 12, 2024)

52-Week High

37.00

(February 12, 2018)

All-Time High

7.72

(March 31, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2006-04-12	9.00	9.00	8.25	8.66	2436784
2006-04-13	8.99	8.99	8.38	8.50	183596
2006-04-17	8.76	8.76	8.42	8.54	42497
2006-04-18	8.32	8.55	7.86	8.15	131397
2006-04-19	8.30	8.30	7.45	7.76	327698
2006-04-20	7.75	7.85	7.63	7.63	81298
2006-04-21	8.49	8.49	7.65	7.67	46900
2006-04-24	8.05	8.05	7.63	7.76	32494
2006-04-25	8.50	8.50	7.66	7.69	44296
2006-04-26	8.00	8.00	7.65	7.69	25095
2006-04-27	8.18	8.18	7.63	7.70	41496
2006-04-28	7.72	7.77	7.35	7.50	40796
2006-05-01	7.53	7.59	7.53	7.59	3094
2006-05-02	7.47	7.51	7.30	7.48	73598
2006-05-03	7.50	7.65	7.45	7.60	37198
2006-05-04	7.70	7.95	7.50	7.55	8596
2006-05-05	7.84	7.90	7.84	7.90	4095
2006-05-08	8.20	8.20	7.19	7.47	15498
2006-05-09	7.50	7.69	7.50	7.60	4900
2006-05-10	7.50	7.70	7.48	7.70	11697
2006-05-11	7.70	7.70	7.40	7.51	10794
2006-05-12	7.40	7.55	7.40	7.50	8694
2006-05-15	7.50	7.55	7.35	7.40	32998
2006-05-16	7.39	7.55	7.38	7.41	11900
2006-05-17	7.92	7.92	7.25	7.26	84000
2006-05-18	7.11	7.55	7.11	7.39	27594
2006-05-19	7.24	7.40	7.24	7.35	8498
2006-05-22	7.45	7.65	7.10	7.45	43295
2006-05-23	7.57	7.80	7.03	7.16	35196
2006-05-24	7.26	7.55	7.25	7.37	18494
2006-05-25	7.46	7.55	7.29	7.31	22099
2006-05-26	7.55	7.55	7.26	7.43	7497
2006-05-30	7.48	7.48	7.39	7.45	700
2006-05-31	7.40	7.44	7.34	7.35	2996
2006-06-01	7.33	7.49	7.33	7.35	6195
2006-06-02	7.45	7.45	7.19	7.25	5796
2006-06-05	7.41	7.41	7.26	7.30	30100
2006-06-06	7.28	7.35	7.27	7.30	25095
2006-06-07	7.30	7.31	7.21	7.21	4795
2006-06-08	7.31	7.31	7.19	7.20	8596
2006-06-09	7.20	7.35	7.08	7.20	4200
2006-06-12	7.19	7.19	7.19	7.19	196
2006-06-13	7.19	7.45	7.12	7.17	64099
2006-06-14	7.30	7.33	7.16	7.20	2198
2006-06-15	7.07	7.29	7.07	7.29	994
2006-06-16	7.45	7.45	7.00	7.08	8099
2006-06-19	7.39	7.39	7.01	7.04	10794
2006-06-20	7.01	7.15	6.94	7.13	96397
2006-06-21	6.94	7.14	6.68	6.70	22596
2006-06-22	6.98	6.99	6.71	6.74	5600
2006-06-23	7.05	7.10	6.85	6.92	8799
2006-06-26	6.99	7.09	6.75	6.77	4998
2006-06-27	6.96	6.99	6.69	6.81	4900
2006-06-28	6.92	7.25	6.66	6.66	12194
2006-06-29	6.68	6.68	6.63	6.63	2695
2006-06-30	6.70	6.99	6.70	6.89	3696
2006-07-03	6.73	6.73	6.61	6.61	3794
2006-07-05	6.60	7.30	6.60	6.80	48797
2006-07-06	6.75	6.79	6.66	6.79	2499
2006-07-07	6.65	6.84	6.65	6.77	3297
2006-07-10	6.71	6.80	6.71	6.77	6699
2006-07-11	6.81	6.90	6.81	6.87	20895
2006-07-12	6.94	6.94	6.94	6.94	196
2006-07-13	7.00	7.20	6.80	6.85	3395
2006-07-14	6.70	6.71	6.59	6.59	1596
2006-07-17	6.75	6.75	6.60	6.67	994
2006-07-18	6.58	6.59	6.30	6.54	1995
2006-07-19	6.55	6.55	6.48	6.48	294
2006-07-20	6.30	6.55	6.08	6.08	2597
2006-07-21	6.02	6.55	5.94	6.00	27398
2006-07-24	5.89	6.29	5.88	6.20	5495
2006-07-25	6.25	6.25	6.25	6.25	1498
2006-07-26	5.87	6.55	5.85	6.44	5495
2006-07-27	6.54	6.70	6.18	6.18	2499
2006-07-28	6.70	6.70	6.00	6.25	1995
2006-07-31	5.86	6.70	5.82	6.68	7896
2006-08-01	6.50	6.50	6.14	6.14	3199
2006-08-02	6.13	6.13	6.06	6.06	994
2006-08-03	6.06	6.06	6.06	6.06	2394
2006-08-04	6.00	6.00	6.00	6.00	7994
2006-08-07	6.00	6.00	5.89	5.90	56098
2006-08-08	5.90	5.92	5.77	5.80	5299
2006-08-09	5.90	5.99	5.75	5.77	11200
2006-08-10	5.76	5.80	5.54	5.68	4697
2006-08-11	5.60	5.60	5.50	5.60	10199
2006-08-14	5.50	5.79	5.27	5.66	15295
2006-08-15	5.80	5.80	5.55	5.55	4200
2006-08-16	5.60	5.60	5.55	5.60	17794
2006-08-17	5.50	5.50	5.45	5.45	12096
2006-08-18	5.46	5.96	5.46	5.52	11200
2006-08-21	5.57	5.98	5.52	5.60	10395
2006-08-22	5.55	5.60	5.55	5.57	1400
2006-08-23	5.60	5.60	5.55	5.55	5894
2006-08-24	5.57	5.60	5.57	5.57	700
2006-08-25	5.60	5.60	5.57	5.60	3598
2006-08-30	5.60	5.60	5.60	5.60	1799
2006-08-31	5.60	5.65	5.50	5.50	24395
2006-09-01	5.43	5.45	5.35	5.40	29295
2006-09-05	5.59	5.59	5.47	5.47	1197
2006-09-06	5.57	5.60	5.57	5.60	2100
2006-09-07	5.60	5.70	5.54	5.54	2800
2006-09-08	5.50	5.80	5.26	5.47	3094
2006-09-11	5.35	5.35	5.35	5.35	497
2006-09-12	5.58	5.60	5.50	5.60	10199
2006-09-13	5.45	5.46	5.45	5.46	294
2006-09-14	5.60	5.60	5.59	5.59	1694
2006-09-15	5.45	5.50	5.26	5.35	1400
2006-09-18	5.53	5.59	5.41	5.50	12999
2006-09-19	5.37	5.39	5.37	5.39	896
2006-09-20	5.50	5.75	5.50	5.72	25900
2006-09-21	5.75	5.85	5.75	5.83	4795
2006-09-22	5.90	5.90	5.82	5.82	294
2006-09-25	5.70	5.75	5.53	5.75	3598
2006-09-26	5.50	5.51	5.50	5.51	3500
2006-09-27	5.54	5.55	5.50	5.55	3094
2006-09-28	5.55	5.74	5.55	5.74	9296
2006-09-29	5.80	5.80	5.66	5.66	2800
2006-10-02	5.79	5.85	5.50	5.85	4396
2006-10-03	5.85	5.90	5.82	5.84	507500
2006-10-04	5.95	6.00	5.90	6.00	20699
2006-10-05	6.00	6.00	6.00	6.00	2597
2006-10-06	6.00	6.10	6.00	6.10	1295
2006-10-09	6.00	6.50	5.82	6.50	8197
2006-10-10	6.43	6.48	6.30	6.38	4998
2006-10-11	6.31	6.32	5.70	5.85	51695
2006-10-12	5.97	6.19	5.90	6.16	7196
2006-10-13	6.15	6.25	6.15	6.21	3199
2006-10-16	6.25	6.25	6.23	6.25	9499
2006-10-17	6.25	6.45	6.11	6.45	1897
2006-10-18	6.30	6.35	5.91	5.91	17094
2006-10-19	6.00	6.00	5.50	5.70	16996
2006-10-20	5.70	5.75	5.65	5.65	21497
2006-10-23	5.70	5.70	5.65	5.70	33796
2006-10-24	5.65	5.75	5.65	5.69	5397
2006-10-25	5.65	5.70	5.65	5.67	6496
2006-10-26	5.67	5.95	5.67	5.90	5096
2006-10-27	5.70	6.15	5.70	6.15	1400
2006-10-30	6.10	6.28	6.00	6.05	166474
2006-10-31	6.34	6.34	6.00	6.10	34769
2006-11-01	5.98	6.19	5.65	5.70	63483
2006-11-02	5.75	6.50	5.75	6.50	50645
2006-11-03	6.49	7.48	6.44	7.48	140805
2006-11-06	7.42	8.35	6.91	8.08	72618
2006-11-07	8.08	8.08	7.81	7.81	6454
2006-11-08	7.81	7.88	7.81	7.88	1400
2006-11-09	7.90	8.14	7.50	7.55	13139
2006-11-10	7.74	7.95	7.55	7.65	15806
2006-11-13	7.67	7.73	7.40	7.49	3794
2006-11-14	7.67	7.67	7.20	7.29	6727
2006-11-15	7.00	7.00	6.32	6.67	118475
2006-11-16	6.80	6.84	6.67	6.84	7189
2006-11-17	6.84	7.00	6.83	7.00	5992
2006-11-20	7.16	7.43	7.13	7.40	5292
2006-11-21	7.50	7.59	7.47	7.48	1295
2006-11-22	7.39	7.39	7.24	7.26	2100
2006-11-24	7.24	7.40	7.15	7.24	1820
2006-11-27	7.14	7.15	7.08	7.15	4095
2006-11-28	7.42	7.50	7.39	7.45	33880
2006-11-29	7.89	7.91	7.42	7.49	44002
2006-11-30	7.50	7.50	7.43	7.50	4627
2006-12-01	7.35	7.65	7.35	7.50	18746
2006-12-04	7.50	7.50	7.29	7.42	6629
2006-12-05	7.42	7.43	7.28	7.38	5992
2006-12-06	7.23	7.50	7.21	7.30	13440
2006-12-07	7.30	7.50	7.30	7.50	13139
2006-12-08	7.56	7.56	7.30	7.50	34496
2006-12-11	7.44	7.99	7.31	7.50	13265
2006-12-12	7.40	7.81	7.30	7.31	19474
2006-12-13	7.30	7.45	7.30	7.36	5964
2006-12-14	7.34	7.36	7.31	7.36	1295
2006-12-15	7.31	7.50	7.30	7.34	2828
2006-12-18	7.30	7.48	7.30	7.42	5054
2006-12-19	7.50	7.50	7.43	7.47	4081
2006-12-20	7.50	7.50	7.45	7.48	8120
2006-12-21	7.46	7.50	7.45	7.50	2625
2006-12-22	7.49	7.50	7.38	7.40	9359
2006-12-26	7.40	7.49	7.40	7.44	4060
2006-12-27	8.30	9.80	8.25	8.90	559706
2006-12-28	8.70	9.30	8.70	8.99	108003
2006-12-29	9.08	9.40	9.00	9.05	44772
2007-01-03	9.49	9.49	9.20	9.20	21378
2007-01-04	9.29	9.29	8.80	8.99	15876
2007-01-05	8.79	8.81	8.71	8.76	8897
2007-01-08	8.84	9.30	8.80	8.96	15029
2007-01-09	9.19	9.25	8.81	8.95	11396
2007-01-10	9.03	9.03	8.93	8.96	7770
2007-01-11	9.00	9.13	8.92	8.92	17248
2007-01-12	8.90	9.05	8.90	8.98	14749
2007-01-16	9.14	9.20	8.99	9.05	39235
2007-01-17	9.04	9.05	8.84	9.00	14707
2007-01-18	8.93	9.03	8.92	9.03	11473
2007-01-19	9.04	9.45	9.00	9.00	112140
2007-01-22	9.08	9.15	8.90	8.90	63210
2007-01-23	9.12	9.12	8.80	8.84	54796
2007-01-24	8.86	8.90	8.82	8.82	3549
2007-01-25	8.89	8.90	8.80	8.81	4879
2007-01-26	8.80	8.81	8.60	8.61	502201
2007-01-29	8.60	8.65	8.60	8.65	6097
2007-01-30	8.68	8.74	8.68	8.73	2100
2007-01-31	8.73	8.78	8.70	8.72	3850
2007-02-01	8.80	8.85	8.70	8.85	12586
2007-02-02	8.77	8.84	8.77	8.84	6741
2007-02-05	8.91	8.95	8.70	8.92	14658
2007-02-06	8.97	8.97	8.70	8.95	8981
2007-02-07	9.00	9.20	8.90	9.10	13349
2007-02-08	8.81	9.15	8.81	9.07	3500
2007-02-09	9.23	9.23	8.69	8.69	24115
2007-02-12	8.91	8.91	8.41	8.47	12152
2007-02-13	8.53	9.13	8.53	8.91	18067
2007-02-14	9.05	9.20	8.79	9.03	17185
2007-02-15	9.10	9.25	9.01	9.15	6769
2007-02-16	9.23	9.23	8.97	9.12	6846
2007-02-20	9.04	9.25	9.04	9.15	16646
2007-02-21	9.13	9.16	9.03	9.16	3283
2007-02-22	9.19	9.30	9.17	9.20	6727
2007-02-23	9.71	9.91	9.32	9.49	35112
2007-02-26	9.58	9.60	9.21	9.33	9499
2007-02-27	9.19	9.42	8.92	9.00	12775
2007-02-28	9.00	9.19	8.92	9.07	5033
2007-03-01	9.00	9.30	9.00	9.00	13566
2007-03-02	9.13	9.17	8.91	8.95	1876
2007-03-05	8.90	9.28	8.84	9.24	6237
2007-03-06	9.06	9.29	8.90	9.03	14609
2007-03-07	9.21	9.21	8.80	8.89	11200
2007-03-08	9.04	9.19	8.95	9.00	6195
2007-03-09	9.07	9.18	9.01	9.06	2310
2007-03-12	9.00	9.17	8.90	9.01	8540
2007-03-13	9.06	9.12	8.97	8.99	3577
2007-03-14	9.00	9.27	9.00	9.16	4774
2007-03-15	9.06	9.15	9.03	9.11	4508
2007-03-16	9.17	9.17	9.00	9.10	3227
2007-03-19	8.95	9.04	8.28	8.50	37828
2007-03-20	8.43	8.46	8.10	8.19	16800
2007-03-21	8.16	8.29	8.05	8.22	4074
2007-03-22	8.03	8.13	8.00	8.05	4074
2007-03-23	8.10	8.21	8.10	8.13	2170
2007-03-26	8.12	8.12	7.97	8.00	3885
2007-03-27	8.05	8.20	7.97	8.10	21329
2007-03-28	8.20	8.23	8.01	8.22	11340
2007-03-29	8.20	8.25	8.16	8.16	1246
2007-03-30	8.20	8.36	8.06	8.32	9961
2007-04-02	8.36	8.51	8.36	8.51	22113
2007-04-03	8.59	8.90	8.41	8.85	5866
2007-04-04	8.91	9.21	8.25	8.89	48853
2007-04-05	8.58	8.95	8.10	8.80	5040
2007-04-09	8.88	8.88	8.80	8.81	1750
2007-04-10	8.91	8.95	8.37	8.75	1904
2007-04-11	8.75	8.95	8.71	8.95	34118
2007-04-12	8.89	8.95	8.81	8.91	3913
2007-04-13	8.95	8.95	8.66	8.88	6321
2007-04-16	8.95	8.95	8.93	8.93	1589
2007-04-17	8.85	9.57	8.79	8.90	123242
2007-04-18	9.28	9.29	9.10	9.16	46396
2007-04-19	9.17	9.17	9.02	9.04	7777
2007-04-20	9.27	9.43	9.12	9.33	17661
2007-04-23	9.41	9.55	9.30	9.40	12796
2007-04-24	9.49	9.96	9.40	9.80	29722
2007-04-25	9.80	10.00	9.37	9.77	35847
2007-04-26	9.59	9.59	9.16	9.28	17794
2007-04-27	9.35	9.75	9.35	9.69	22351
2007-04-30	9.62	10.00	9.62	9.85	14140
2007-05-01	9.88	10.10	9.40	9.76	29470
2007-05-02	9.78	9.94	9.42	9.54	5103
2007-05-03	9.71	9.71	9.50	9.58	4942
2007-05-04	9.68	9.85	9.40	9.48	7553
2007-05-07	9.42	10.30	8.56	9.41	986265
2007-05-08	9.51	9.51	9.42	9.47	3094
2007-05-09	9.66	9.66	9.39	9.47	4620
2007-05-10	9.35	9.55	9.35	9.54	4445
2007-05-11	9.47	9.52	9.37	9.37	2296
2007-05-14	9.49	9.49	9.32	9.40	8904
2007-05-15	9.40	9.62	9.40	9.41	12943
2007-05-16	9.47	9.55	9.45	9.50	17479
2007-05-17	9.72	9.80	9.71	9.77	6559
2007-05-18	9.91	9.99	9.76	9.79	8533
2007-05-21	10.03	10.03	9.78	9.80	44569
2007-05-22	9.80	9.95	9.80	9.89	7973
2007-05-23	9.87	9.90	9.71	9.71	15253
2007-05-24	9.81	10.00	9.49	9.49	8239
2007-05-25	9.47	9.58	9.21	9.39	7154
2007-05-29	9.51	9.85	9.51	9.85	19572
2007-05-30	9.84	9.84	9.63	9.80	1988
2007-05-31	9.75	9.96	9.27	9.27	24269
2007-06-01	9.52	9.95	9.41	9.83	13874
2007-06-04	9.89	10.08	9.64	9.76	11823
2007-06-05	9.50	9.63	9.36	9.50	5145
2007-06-06	9.38	9.97	9.38	9.60	4214
2007-06-07	9.76	10.01	9.76	9.82	4053
2007-06-08	9.91	10.07	9.63	9.84	18396
2007-06-11	9.87	9.87	9.42	9.42	10584
2007-06-12	9.37	9.46	9.24	9.24	12579
2007-06-13	9.29	9.40	9.21	9.40	8827
2007-06-14	9.28	9.49	9.22	9.48	5096
2007-06-15	9.29	9.45	9.29	9.35	2296
2007-06-18	9.40	9.58	9.40	9.44	7294
2007-06-19	9.49	9.49	9.34	9.40	4018
2007-06-20	9.40	9.40	9.26	9.27	1869
2007-06-21	9.38	9.38	8.99	9.01	10759
2007-06-22	9.08	9.39	9.08	9.29	15771
2007-06-25	9.39	9.41	9.23	9.41	13517
2007-06-26	9.46	9.50	9.05	9.17	13825
2007-06-27	9.24	9.50	9.20	9.28	11697
2007-06-28	9.39	9.49	9.23	9.23	5698
2007-06-29	9.27	9.37	9.04	9.15	13104
2007-07-02	9.15	9.15	8.80	8.89	9646
2007-07-03	8.86	8.89	8.80	8.80	8596
2007-07-05	8.85	8.90	8.79	8.85	27811
2007-07-06	8.79	8.98	8.71	8.82	3269
2007-07-09	8.86	8.99	8.74	8.99	2394
2007-07-10	9.05	9.50	8.94	9.04	9387
2007-07-11	9.05	9.05	8.95	8.96	5649
2007-07-12	8.90	9.05	8.84	9.00	34566
2007-07-13	9.15	9.35	9.06	9.32	11249
2007-07-16	9.28	9.35	9.15	9.30	9058
2007-07-17	9.39	9.39	9.03	9.07	3171
2007-07-18	9.05	9.25	8.95	9.25	7896
2007-07-19	9.15	9.19	9.10	9.19	2387
2007-07-20	9.12	9.22	9.06	9.22	4998
2007-07-23	9.15	9.39	9.05	9.26	4718
2007-07-24	9.31	9.50	9.22	9.25	6097
2007-07-25	9.34	9.34	9.06	9.14	1799
2007-07-26	8.85	9.09	8.84	9.00	8400
2007-07-27	10.70	12.35	9.90	10.79	634725
2007-07-30	10.70	11.04	9.91	10.52	92064
2007-07-31	10.73	10.73	9.92	9.95	42399
2007-08-01	9.85	9.85	9.18	9.65	30940
2007-08-02	9.65	10.39	9.65	10.05	48986
2007-08-03	10.19	10.46	9.65	9.65	45087
2007-08-06	9.81	9.81	9.51	9.52	15932
2007-08-07	9.71	9.72	9.45	9.50	11368
2007-08-08	9.69	9.74	9.35	9.40	17311
2007-08-09	9.46	9.51	9.10	9.33	24906
2007-08-10	9.14	9.25	8.90	8.90	19887
2007-08-13	9.12	9.55	8.97	9.00	23394
2007-08-14	8.96	9.20	8.83	8.95	13699
2007-08-15	8.98	9.19	8.80	8.80	7182
2007-08-16	8.84	9.20	8.71	9.08	15855
2007-08-17	9.08	9.22	9.03	9.14	5418
2007-08-20	9.23	9.32	9.23	9.30	4410
2007-08-21	9.41	9.96	9.34	9.55	26530
2007-08-22	9.53	9.96	9.50	9.54	5649
2007-08-23	9.64	9.72	9.47	9.50	4599
2007-08-24	9.50	9.51	9.40	9.40	2093
2007-08-27	9.39	9.67	9.39	9.46	3654
2007-08-28	9.53	9.56	9.47	9.56	1897
2007-08-29	9.50	9.50	9.43	9.43	1365
2007-08-30	9.63	9.65	9.21	9.22	5936
2007-08-31	9.30	9.74	9.29	9.66	12852
2007-09-04	9.67	9.75	9.50	9.50	10367
2007-09-05	9.54	9.57	9.46	9.46	994
2007-09-06	9.46	9.88	9.46	9.88	11984
2007-09-07	9.75	9.95	9.36	9.51	14231
2007-09-10	9.66	9.66	9.49	9.50	7357
2007-09-11	9.47	9.49	9.25	9.40	5775
2007-09-12	9.39	9.49	9.30	9.34	5768
2007-09-13	9.34	9.34	9.00	9.07	7245
2007-09-14	9.18	9.54	9.04	9.39	10339
2007-09-17	9.41	9.52	9.41	9.46	1400
2007-09-18	9.42	9.42	9.15	9.19	6545
2007-09-19	9.16	9.16	9.01	9.16	12698
2007-09-20	9.20	9.30	9.06	9.09	9527
2007-09-21	9.16	9.17	8.91	8.94	8260
2007-09-24	9.00	9.03	8.92	8.98	4144
2007-09-25	9.12	9.19	8.90	9.05	3997
2007-09-26	9.19	9.19	9.01	9.16	644
2007-09-27	9.10	9.15	8.91	8.92	4172
2007-09-28	8.93	8.99	8.93	8.99	196
2007-10-01	8.99	9.19	8.99	9.19	6517
2007-10-02	9.28	9.75	9.28	9.75	10584
2007-10-03	9.75	9.75	9.46	9.50	9814
2007-10-04	9.45	9.51	9.43	9.50	8533
2007-10-05	9.69	9.82	9.50	9.59	8820
2007-10-08	9.68	9.70	9.68	9.69	12397
2007-10-09	9.70	9.75	8.50	8.88	45759
2007-10-10	8.30	9.72	8.30	9.70	75999
2007-10-11	9.70	9.76	9.52	9.65	11865
2007-10-12	9.65	9.65	9.46	9.50	5810
2007-10-15	9.51	9.62	9.47	9.62	5264
2007-10-16	9.70	9.71	9.49	9.64	14994
2007-10-17	9.61	9.61	9.60	9.61	1995
2007-10-18	9.60	9.64	9.55	9.64	3822
2007-10-19	9.60	9.67	9.60	9.60	5698
2007-10-22	9.60	9.63	9.53	9.63	4515
2007-10-23	9.71	9.71	9.56	9.58	10276
2007-10-24	9.54	9.70	9.41	9.60	7763
2007-10-25	9.73	9.73	9.54	9.62	7301
2007-10-26	9.27	9.62	9.27	9.62	28700
2007-10-29	9.75	9.75	9.55	9.57	7287
2007-10-30	9.50	9.50	9.00	9.06	9149
2007-10-31	9.30	9.40	9.30	9.40	1708
2007-11-01	9.35	9.37	9.18	9.24	5495
2007-11-02	9.34	9.40	9.25	9.40	4046
2007-11-05	9.50	9.69	9.39	9.62	116319
2007-11-06	9.65	9.65	9.33	9.40	3696
2007-11-07	9.40	9.49	9.36	9.49	269766
2007-11-08	9.45	9.51	9.41	9.44	8946
2007-11-09	9.22	9.75	9.02	9.75	43918
2007-11-12	9.79	9.80	9.58	9.80	29183
2007-11-13	9.71	9.71	9.42	9.63	4809
2007-11-14	9.62	9.75	9.50	9.75	7483
2007-11-15	9.70	10.10	9.60	9.92	17577
2007-11-16	9.70	9.81	9.66	9.74	3752
2007-11-19	9.68	10.00	9.64	9.81	7574
2007-11-20	9.66	9.70	9.47	9.60	7602
2007-11-21	9.45	9.54	9.40	9.50	7399
2007-11-23	9.44	9.46	9.38	9.39	1400
2007-11-26	9.52	9.60	9.50	9.51	8498
2007-11-27	9.58	9.60	9.44	9.52	7413
2007-11-28	9.50	9.57	9.46	9.50	78561
2007-11-29	9.41	9.77	9.41	9.48	105546
2007-11-30	9.61	9.75	9.27	9.60	58744
2007-12-03	8.71	8.92	6.80	8.01	84686
2007-12-04	8.18	8.50	8.08	8.42	12922
2007-12-05	8.50	8.70	8.46	8.70	10094
2007-12-06	8.67	8.74	8.56	8.68	12054
2007-12-07	8.64	9.09	8.64	9.09	9058
2007-12-10	9.08	9.08	8.79	9.04	5950
2007-12-11	9.06	9.17	9.01	9.17	7973
2007-12-12	9.18	9.20	9.15	9.20	1799
2007-12-13	9.27	9.30	9.25	9.26	798
2007-12-14	9.26	9.26	8.94	8.95	6034
2007-12-17	8.95	9.08	8.94	8.95	3199
2007-12-18	8.94	8.94	8.51	8.70	7448
2007-12-19	8.62	8.75	8.51	8.51	3150
2007-12-20	8.50	8.56	8.38	8.46	7294
2007-12-21	8.40	8.53	8.40	8.53	5894
2007-12-24	8.45	8.45	8.38	8.40	1099
2007-12-26	8.54	8.59	8.38	8.55	5992
2007-12-27	8.34	8.49	8.34	8.42	4550
2007-12-28	8.55	8.59	8.26	8.27	7595
2007-12-31	8.44	8.44	8.22	8.26	3598
2008-01-02	8.26	8.50	8.00	8.23	224770
2008-01-03	8.01	8.08	7.94	8.06	9394
2008-01-04	8.08	8.11	8.08	8.09	896
2008-01-07	8.02	8.02	7.87	7.91	89950
2008-01-08	8.03	8.20	7.90	8.09	3899
2008-01-09	8.08	8.12	7.76	7.76	10864
2008-01-10	7.79	7.85	7.69	7.70	3794
2008-01-11	7.71	7.83	7.50	7.60	14448
2008-01-14	7.52	7.72	7.45	7.50	5334
2008-01-15	7.40	7.51	7.13	7.22	39725
2008-01-16	7.33	7.34	7.04	7.10	26096
2008-01-17	7.03	7.16	7.03	7.08	28735
2008-01-18	7.18	7.18	7.01	7.09	12306
2008-01-22	6.82	7.10	6.81	7.10	18739
2008-01-23	7.00	7.10	6.90	7.05	13916
2008-01-24	7.06	7.10	7.05	7.08	128828
2008-01-25	7.04	7.10	7.04	7.10	3304
2008-01-28	7.10	7.14	7.05	7.10	28840
2008-01-29	7.10	7.12	7.03	7.10	7399
2008-01-30	7.10	7.10	7.05	7.10	8330
2008-01-31	7.06	7.09	6.93	6.93	11130
2008-02-01	7.05	7.10	6.93	6.94	45605
2008-02-04	6.90	7.10	6.90	7.05	3094
2008-02-05	6.92	6.92	6.92	6.92	98
2008-02-06	6.91	7.01	6.91	7.01	1470
2008-02-07	6.82	7.10	6.82	7.00	9905
2008-02-08	6.94	7.10	6.94	7.05	1806
2008-02-11	7.10	7.10	6.81	7.05	148281
2008-02-12	7.10	7.48	7.09	7.48	137298
2008-02-13	7.42	7.69	7.24	7.62	11018
2008-02-14	7.68	7.88	7.68	7.88	4060
2008-02-15	7.92	8.00	7.90	8.00	10997
2008-02-19	8.11	8.50	8.05	8.36	17780
2008-02-20	8.40	8.61	8.40	8.49	5460
2008-02-21	8.45	8.45	8.34	8.34	3269
2008-02-22	8.32	8.32	8.15	8.15	4298
2008-02-25	8.04	8.54	8.00	8.22	2898
2008-02-26	8.24	8.28	7.92	8.20	9415
2008-02-27	8.29	8.30	8.26	8.28	2037
2008-02-28	8.34	8.34	8.08	8.08	3500
2008-02-29	8.06	8.06	7.91	7.91	8603
2008-03-03	8.03	8.10	7.95	7.95	2401
2008-03-04	7.95	7.95	7.93	7.93	1295
2008-03-05	8.02	8.06	7.86	7.95	13104
2008-03-06	8.03	8.05	7.95	8.05	2814
2008-03-07	8.00	8.03	7.90	7.96	4396
2008-03-10	7.96	7.96	7.80	7.81	11473
2008-03-11	7.80	7.81	7.76	7.76	1197
2008-03-12	7.75	7.76	7.71	7.71	5971
2008-03-13	7.59	7.71	7.48	7.49	10500
2008-03-14	7.56	7.60	7.45	7.50	35063
2008-03-17	7.40	7.40	7.28	7.28	4977
2008-03-18	7.40	7.70	7.40	7.50	24766
2008-03-19	7.50	7.50	7.21	7.29	22064
2008-03-20	7.23	7.36	7.23	7.30	2898
2008-03-24	7.28	7.30	7.21	7.30	4473
2008-03-25	7.48	7.49	7.22	7.31	10269
2008-03-26	7.36	7.49	7.27	7.31	6664
2008-03-27	7.30	7.49	7.26	7.32	24479
2008-03-28	7.32	7.49	7.28	7.28	2863
2008-03-31	7.30	7.39	7.29	7.33	3178
2008-04-01	7.42	7.56	7.42	7.55	5894
2008-04-02	7.50	7.50	7.46	7.49	1197
2008-04-03	7.49	7.49	7.49	7.49	98
2008-04-04	7.42	7.42	7.37	7.37	1799
2008-04-07	7.35	7.35	7.13	7.17	2695
2008-04-08	7.20	7.25	7.15	7.25	1414
2008-04-09	7.18	7.24	7.13	7.13	1344
2008-04-10	7.16	7.23	7.16	7.23	294
2008-04-11	7.48	7.84	7.35	7.35	2100
2008-04-14	7.31	7.31	7.30	7.30	1099
2008-04-15	7.26	7.90	7.11	7.65	22442
2008-04-16	7.51	7.58	7.50	7.51	5838
2008-04-17	7.36	7.40	7.24	7.30	5950
2008-04-18	7.21	7.29	7.17	7.23	10122
2008-04-21	7.11	7.30	7.11	7.30	23849
2008-04-22	7.31	7.46	7.20	7.33	6412
2008-04-23	7.49	7.49	7.26	7.30	22085
2008-04-24	7.30	7.73	7.30	7.73	13811
2008-04-25	7.50	7.50	7.29	7.48	6839
2008-04-28	7.28	7.33	7.28	7.33	196
2008-04-29	7.35	7.35	7.35	7.35	287
2008-04-30	7.45	7.45	7.39	7.39	4263
2008-05-01	7.35	7.38	6.90	7.19	16835
2008-05-02	7.25	7.27	7.21	7.27	3507
2008-05-05	7.40	7.49	7.31	7.31	4025
2008-05-06	7.36	7.37	7.28	7.37	1400
2008-05-07	7.37	7.40	7.30	7.39	16695
2008-05-08	7.38	7.75	7.30	7.42	4298
2008-05-09	7.48	7.48	7.25	7.30	83944
2008-05-12	7.42	7.42	7.30	7.32	994
2008-05-13	7.43	7.50	7.37	7.40	2030
2008-05-14	7.49	7.49	7.49	7.49	98
2008-05-15	7.47	7.60	7.46	7.60	3269
2008-05-16	7.62	7.79	7.61	7.79	2765
2008-05-19	7.90	7.90	7.55	7.63	13769
2008-05-20	7.57	7.60	7.49	7.54	4312
2008-05-21	7.60	7.81	7.60	7.69	2996
2008-05-22	7.59	7.60	7.59	7.60	196
2008-05-23	7.66	7.67	7.66	7.67	294
2008-05-27	7.78	7.86	7.26	7.27	7392
2008-05-28	7.82	7.82	7.20	7.76	4795
2008-05-29	7.69	8.17	7.69	7.95	9198
2008-05-30	8.10	8.24	7.77	7.98	34293
2008-06-02	7.66	7.90	7.66	7.90	1274
2008-06-03	8.22	8.50	7.50	7.57	30268
2008-06-04	7.87	7.90	7.61	7.81	14105
2008-06-05	7.86	7.86	7.63	7.69	1897
2008-06-06	7.58	7.62	7.50	7.62	3227
2008-06-09	7.54	7.81	7.46	7.79	9709
2008-06-10	7.81	7.90	7.41	7.75	51709
2008-06-11	7.63	7.99	7.63	7.78	10542
2008-06-12	7.71	7.88	7.59	7.75	7252
2008-06-13	7.90	7.90	7.82	7.90	5362
2008-06-16	7.79	7.90	7.40	7.78	8008
2008-06-17	7.84	7.90	7.50	7.70	17773
2008-06-18	7.51	7.90	7.50	7.50	12642
2008-06-19	7.66	7.79	7.50	7.59	7798
2008-06-20	7.76	7.76	7.31	7.46	21154
2008-06-23	7.63	7.73	7.26	7.37	16072
2008-06-24	7.51	7.63	7.26	7.31	6020
2008-06-25	7.38	7.73	7.26	7.27	22169
2008-06-26	7.30	7.70	7.26	7.26	15862
2008-06-27	7.30	7.58	7.14	7.15	1796529
2008-06-30	7.14	7.50	7.14	7.27	44681
2008-07-01	7.30	7.36	7.07	7.22	111433
2008-07-02	7.06	7.69	7.00	7.10	65254
2008-07-03	7.30	7.45	7.14	7.36	24563
2008-07-07	7.40	7.48	7.26	7.36	76881
2008-07-08	7.40	7.85	7.30	7.85	70924
2008-07-09	7.84	7.90	7.53	7.54	19467
2008-07-10	7.52	7.96	7.52	7.70	27524
2008-07-11	7.66	7.70	7.32	7.60	23723
2008-07-14	7.65	7.70	7.42	7.60	71911
2008-07-15	7.56	7.65	7.30	7.57	29736
2008-07-16	7.61	7.61	7.41	7.60	51387
2008-07-17	7.64	7.90	7.41	7.65	21133
2008-07-18	7.64	7.66	7.54	7.55	23548
2008-07-21	7.55	7.59	7.51	7.56	7084
2008-07-22	7.52	7.90	7.52	7.90	47887
2008-07-23	7.87	7.90	7.81	7.88	6419
2008-07-24	7.87	7.90	7.84	7.90	17479
2008-07-25	7.88	7.90	7.82	7.82	20489
2008-07-28	7.78	7.90	7.78	7.89	14273
2008-07-29	8.00	8.34	7.95	8.27	35973
2008-07-30	8.34	9.20	8.34	9.20	25200
2008-07-31	9.12	9.26	8.90	9.08	33061
2008-08-01	8.34	8.70	8.00	8.66	47649
2008-08-04	8.66	8.85	8.41	8.66	36862
2008-08-05	8.96	8.96	7.81	8.77	79632
2008-08-06	9.19	9.50	8.40	9.43	36659
2008-08-07	9.42	9.50	9.12	9.50	25277
2008-08-08	9.50	9.85	9.16	9.75	56308
2008-08-11	9.77	10.00	9.59	10.00	31227
2008-08-12	10.00	10.00	9.70	9.97	24675
2008-08-13	9.98	10.00	9.89	9.99	27489
2008-08-14	9.83	10.00	9.48	10.00	26978
2008-08-15	10.11	10.11	9.90	9.96	55125
2008-08-18	9.80	10.01	9.60	9.99	22666
2008-08-19	9.81	10.02	9.35	10.00	23744
2008-08-20	10.00	10.00	9.68	9.95	13125
2008-08-21	9.96	9.96	9.48	9.48	19880
2008-08-22	9.47	9.65	9.47	9.63	24647
2008-08-25	9.64	9.70	9.26	9.37	13860
2008-08-26	9.34	9.34	8.93	8.98	12586
2008-08-27	8.99	9.00	8.94	9.00	16996
2008-08-28	9.00	9.37	8.86	9.30	31997
2008-08-29	9.31	9.31	8.87	9.15	27510
2008-09-02	9.38	9.77	9.09	9.16	15855
2008-09-03	8.95	9.50	8.95	9.43	24535
2008-09-04	9.40	9.40	8.56	8.86	27874
2008-09-05	8.53	8.73	8.37	8.37	18207
2008-09-08	8.55	9.29	8.05	8.55	21028
2008-09-09	8.60	8.60	8.50	8.51	32060
2008-09-10	8.50	9.46	8.31	9.44	47516
2008-09-11	9.45	9.49	8.96	9.09	36778
2008-09-12	9.20	9.34	8.88	9.09	26194
2008-09-15	9.28	9.39	8.46	8.46	25725
2008-09-16	5.85	5.90	4.25	5.88	147658
2008-09-17	5.67	5.73	4.15	4.15	42714
2008-09-18	4.48	5.69	3.85	5.69	97916
2008-09-19	5.94	5.94	5.20	5.74	289989
2008-09-22	5.66	5.84	5.08	5.53	28693
2008-09-23	5.52	5.84	5.00	5.37	31906
2008-09-24	5.36	5.73	5.25	5.35	9695
2008-09-25	5.43	6.73	5.23	6.32	56413
2008-09-26	6.27	6.27	5.87	5.99	33187
2008-09-29	5.98	6.00	5.50	5.84	22652
2008-09-30	5.90	5.90	5.54	5.81	77035
2008-10-01	5.88	5.88	5.49	5.63	30065
2008-10-02	5.60	5.95	5.48	5.75	63490
2008-10-03	5.82	6.15	5.46	5.58	16471
2008-10-06	5.50	6.19	5.50	5.82	33243
2008-10-07	5.90	6.11	5.00	5.00	44457
2008-10-08	5.06	5.25	4.43	4.43	43624
2008-10-09	4.50	4.50	2.35	2.82	55237
2008-10-10	2.74	5.49	2.34	5.26	57582
2008-10-13	5.66	5.73	5.26	5.65	86513
2008-10-14	5.80	5.80	5.17	5.17	17871
2008-10-15	5.11	5.46	3.24	3.38	30688
2008-10-16	3.50	5.55	3.50	5.07	41944
2008-10-17	4.83	5.01	4.49	4.49	52955
2008-10-20	4.61	4.88	4.50	4.88	15925
2008-10-21	4.84	5.25	4.52	4.88	20258
2008-10-22	4.79	5.07	4.50	4.54	15141
2008-10-23	4.58	5.10	4.50	4.80	19670
2008-10-24	4.48	4.86	4.48	4.58	10717
2008-10-27	4.52	4.97	4.22	4.33	26572
2008-10-28	4.38	5.19	4.21	5.06	40607
2008-10-29	5.09	5.18	4.64	4.65	16849
2008-10-30	4.75	5.16	4.60	5.15	19887
2008-10-31	5.14	6.00	5.00	5.92	31591
2008-11-03	5.92	6.08	4.98	5.67	22582
2008-11-04	5.95	5.95	5.32	5.60	14798
2008-11-05	5.54	5.60	4.87	4.88	18326
2008-11-06	5.46	5.46	4.22	4.23	17920
2008-11-07	5.97	5.97	4.45	5.13	19684
2008-11-10	5.23	5.50	4.65	4.72	10885
2008-11-11	4.71	4.93	4.62	4.63	11382
2008-11-12	4.59	4.59	4.01	4.01	18802
2008-11-13	4.02	4.96	3.80	4.63	17808
2008-11-14	4.56	4.77	3.73	3.73	12418
2008-11-17	3.71	4.39	3.71	3.77	10892
2008-11-18	3.77	4.09	2.79	2.81	30373
2008-11-19	2.93	3.11	2.26	2.26	25032
2008-11-20	2.64	2.64	1.73	1.73	50253
2008-11-21	1.77	2.18	1.74	1.82	46599
2008-11-24	1.84	1.90	1.51	1.80	24584
2008-11-25	1.82	1.93	1.40	1.92	101339
2008-11-26	1.88	2.57	1.82	2.50	33614
2008-11-28	2.47	2.50	2.29	2.45	12649
2008-12-01	2.40	2.49	1.60	1.63	34790
2008-12-02	1.66	2.40	1.50	2.25	26222
2008-12-03	2.29	2.50	2.05	2.13	37611
2008-12-04	2.03	2.50	2.01	2.27	24549
2008-12-05	2.23	2.65	2.12	2.65	23611
2008-12-08	2.67	3.91	2.40	3.91	110439
2008-12-09	2.45	2.78	2.03	2.46	122045
2008-12-10	2.60	2.60	2.30	2.50	37107
2008-12-11	2.50	2.50	2.03	2.25	65387
2008-12-12	2.25	2.49	2.09	2.49	22232
2008-12-15	2.40	2.53	2.38	2.47	48496
2008-12-16	2.52	2.58	2.46	2.54	51905
2008-12-17	2.53	2.55	2.40	2.45	118503
2008-12-18	2.46	2.51	2.46	2.48	65184
2008-12-19	2.64	2.85	2.41	2.70	114996
2008-12-22	2.77	3.36	2.72	3.36	27251
2008-12-23	3.29	3.29	2.13	2.78	25459
2008-12-24	2.78	3.11	2.78	3.04	7882
2008-12-26	2.97	3.09	2.95	3.08	4774
2008-12-29	3.07	3.07	2.77	2.87	11536
2008-12-30	2.90	3.24	2.90	2.98	20391
2008-12-31	3.00	3.58	2.95	3.56	24633
2009-01-02	3.57	3.94	3.55	3.65	50071
2009-01-05	3.66	3.90	3.66	3.70	16373
2009-01-06	3.78	3.78	3.69	3.71	28567
2009-01-07	3.59	3.59	3.13	3.15	16779
2009-01-08	3.22	3.50	3.20	3.50	9219
2009-01-09	3.51	3.51	2.93	2.93	39508
2009-01-12	2.93	2.98	2.50	2.50	18914
2009-01-13	2.42	2.70	2.36	2.51	22190
2009-01-14	2.47	2.52	2.37	2.37	9646
2009-01-15	2.37	2.37	2.02	2.23	20300
2009-01-16	2.30	2.55	2.30	2.43	24871
2009-01-20	2.35	2.43	2.01	2.01	23324
2009-01-21	2.07	2.59	2.06	2.57	32613
2009-01-22	2.59	2.60	2.01	2.01	21399
2009-01-23	2.03	2.20	2.02	2.07	14714
2009-01-26	2.07	2.28	2.00	2.15	9954
2009-01-27	2.18	2.48	2.10	2.36	30072
2009-01-28	2.43	2.74	2.43	2.71	19887
2009-01-29	2.64	2.75	2.00	2.27	22750
2009-01-30	2.31	2.31	2.08	2.08	13727
2009-02-02	2.15	2.50	2.14	2.50	13587
2009-02-03	2.54	2.88	2.44	2.88	31731
2009-02-04	2.80	2.85	2.60	2.75	10808
2009-02-05	2.72	2.85	2.72	2.73	16933
2009-02-06	2.73	3.00	2.71	2.98	16135
2009-02-09	2.95	3.35	2.95	3.22	24766
2009-02-10	3.26	3.26	2.59	2.59	25683
2009-02-11	2.62	2.62	2.35	2.38	7441
2009-02-12	2.32	2.59	2.25	2.26	13881
2009-02-13	2.27	2.44	2.27	2.43	6622
2009-02-17	2.40	2.40	2.25	2.25	16205
2009-02-18	2.28	2.46	2.21	2.35	9877
2009-02-19	2.44	2.50	2.40	2.40	9044
2009-02-20	2.33	2.51	2.25	2.33	20475
2009-02-23	2.36	2.38	2.26	2.35	20510
2009-02-24	2.41	3.04	2.41	2.94	41692
2009-02-25	2.90	2.90	2.39	2.43	20699
2009-02-26	2.47	2.51	2.26	2.30	22267
2009-02-27	2.37	2.51	2.36	2.36	26208
2009-03-02	2.29	2.40	2.25	2.26	31290
2009-03-03	2.33	2.58	2.33	2.35	17465
2009-03-04	2.43	2.63	2.32	2.54	15554
2009-03-05	2.43	2.43	2.26	2.26	21098
2009-03-06	2.31	2.88	2.30	2.44	28273
2009-03-09	2.40	2.55	2.30	2.34	15981
2009-03-10	2.45	2.99	2.31	2.91	33215
2009-03-11	2.93	2.93	2.35	2.35	17101
2009-03-12	2.33	3.00	2.33	2.99	23058
2009-03-13	3.00	3.00	2.71	2.71	12418
2009-03-16	2.77	2.91	2.43	2.78	14133
2009-03-17	3.03	3.07	2.75	3.02	32060
2009-03-18	3.00	3.26	2.71	3.00	32277
2009-03-19	3.07	3.07	2.63	2.85	7777
2009-03-20	2.90	3.00	2.75	2.76	43890
2009-03-23	3.04	3.06	2.95	2.97	59948
2009-03-24	2.87	3.00	2.69	2.69	9884
2009-03-25	2.74	3.00	2.74	2.99	11305
2009-03-26	3.09	3.10	2.99	3.10	44324
2009-03-27	2.95	2.95	2.57	2.58	70679
2009-03-30	2.65	2.73	2.50	2.66	23065
2009-03-31	2.70	2.78	2.63	2.68	14854
2009-04-01	2.59	2.88	2.59	2.80	13797
2009-04-02	2.85	3.20	2.82	3.17	65044
2009-04-03	3.15	3.20	3.05	3.20	7651
2009-04-06	3.11	3.11	2.90	2.93	12488
2009-04-07	2.85	3.15	2.85	2.86	14826
2009-04-08	2.98	3.14	2.97	3.13	10360
2009-04-09	3.18	3.31	3.10	3.31	29477
2009-04-13	3.22	3.33	3.20	3.30	27902
2009-04-14	3.19	3.20	2.97	2.97	12887
2009-04-15	2.93	3.30	2.93	3.27	9436
2009-04-16	3.30	3.50	3.28	3.50	12068
2009-04-17	3.51	3.54	3.49	3.50	22323
2009-04-20	3.35	3.35	3.15	3.23	26873
2009-04-21	3.21	3.50	3.14	3.50	10857
2009-04-22	3.38	3.50	3.38	3.46	11095
2009-04-23	3.46	3.46	3.07	3.07	16128
2009-04-24	3.14	3.49	3.07	3.32	21133
2009-04-27	3.32	3.32	2.95	2.95	19992
2009-04-28	3.14	3.30	3.00	3.12	9702
2009-04-29	3.10	3.57	3.07	3.57	11634
2009-04-30	3.50	3.72	3.46	3.59	16247
2009-05-01	3.55	3.55	3.14	3.15	17605
2009-05-04	3.22	3.22	2.78	3.02	26180
2009-05-05	2.99	3.19	2.84	2.84	29274
2009-05-06	2.91	3.00	2.70	2.73	43631
2009-05-07	2.75	3.20	2.52	2.83	36022
2009-05-08	2.93	3.17	2.82	2.99	24374
2009-05-11	3.50	4.17	3.25	3.27	115507
2009-05-12	3.32	3.47	2.94	2.96	50442
2009-05-13	2.95	3.00	2.65	2.77	80808
2009-05-14	2.80	3.00	2.78	2.93	20853
2009-05-15	3.04	3.04	2.82	2.85	25172
2009-05-18	2.94	3.00	2.94	3.00	15148
2009-05-19	3.06	3.06	2.83	2.93	18823
2009-05-20	2.91	3.05	2.86	2.96	247058
2009-05-21	2.87	2.95	2.68	2.75	34608
2009-05-22	2.78	2.79	2.65	2.65	24983
2009-05-26	2.71	2.75	2.63	2.73	32095
2009-05-27	2.70	2.99	2.66	2.89	38920
2009-05-28	2.95	2.95	2.76	2.80	18368
2009-05-29	2.81	2.95	2.69	2.84	39690
2009-06-01	2.95	3.00	2.94	2.99	80661
2009-06-02	2.95	3.00	2.85	3.00	61516
2009-06-03	2.96	3.01	2.85	3.01	104489
2009-06-04	3.04	3.04	2.95	3.01	34209
2009-06-05	3.08	3.08	2.79	2.84	26684
2009-06-08	2.88	2.88	2.76	2.76	17577
2009-06-09	2.80	2.80	2.55	2.59	47649
2009-06-10	2.64	2.68	2.50	2.53	65996
2009-06-11	2.55	2.63	2.50	2.51	42483
2009-06-12	2.50	2.68	2.50	2.55	52542
2009-06-15	2.53	2.62	2.50	2.55	32599
2009-06-16	2.63	2.75	2.49	2.58	55552
2009-06-17	2.66	2.79	2.59	2.71	31668
2009-06-18	2.71	2.76	2.70	2.71	37128
2009-06-19	2.79	2.82	2.51	2.54	63245
2009-06-22	2.51	2.51	2.35	2.35	40894
2009-06-23	2.38	2.41	2.26	2.39	52773
2009-06-24	2.44	2.77	2.31	2.71	51653
2009-06-25	2.67	2.84	2.54	2.61	97139
2009-06-26	2.59	2.64	2.31	2.45	2198266
2009-06-29	2.50	2.50	2.30	2.42	107772
2009-06-30	2.45	2.52	2.37	2.45	122101
2009-07-01	2.50	2.56	2.46	2.47	8540
2009-07-02	2.50	2.50	2.41	2.46	8155
2009-07-06	2.37	2.45	2.26	2.37	102858
2009-07-07	2.44	2.47	2.25	2.44	56903
2009-07-08	2.95	3.44	2.95	3.12	960547
2009-07-09	3.30	3.30	3.06	3.14	82502
2009-07-10	3.25	3.25	2.00	2.86	147483
2009-07-13	2.86	2.98	2.86	2.92	40922
2009-07-14	2.93	3.28	2.88	3.06	123109
2009-07-15	5.55	7.95	5.55	7.25	7738164
2009-07-16	6.95	7.30	6.76	7.20	935956
2009-07-17	7.17	8.70	7.17	7.86	1190868
2009-07-20	7.80	8.39	7.22	8.37	422751
2009-07-21	8.47	9.10	8.00	8.70	711473
2009-07-22	8.57	8.89	8.55	8.72	744961
2009-07-23	8.75	9.76	8.66	8.84	536235
2009-07-24	8.63	9.78	8.63	9.62	457086
2009-07-27	9.70	10.41	9.70	10.24	243320
2009-07-28	10.13	11.14	10.13	10.97	264866
2009-07-29	11.21	12.04	10.71	11.93	275303
2009-07-30	12.00	12.00	10.20	10.79	363300
2009-07-31	10.84	10.84	10.32	10.73	149156
2009-08-03	10.79	10.83	10.18	10.30	291606
2009-08-04	10.35	11.27	10.12	11.15	102060
2009-08-05	11.01	11.55	11.00	11.48	132853
2009-08-06	11.14	11.87	11.00	11.85	155848
2009-08-07	11.96	12.74	11.80	12.39	282191
2009-08-10	12.24	13.29	12.24	13.19	236250
2009-08-11	13.24	13.25	12.52	12.80	307650
2009-08-12	12.79	13.20	12.52	13.05	341446
2009-08-13	13.05	13.24	12.74	13.08	110404
2009-08-14	13.24	13.64	12.76	13.49	199577
2009-08-17	13.25	13.25	11.80	12.68	132251
2009-08-18	12.92	13.18	12.73	12.80	68901
2009-08-19	12.69	13.14	12.38	12.95	80829
2009-08-20	12.80	13.09	12.50	12.64	45094
2009-08-21	12.63	13.25	12.63	13.20	57288
2009-08-24	13.34	13.89	12.92	12.93	112175
2009-08-25	13.00	13.31	12.82	13.11	38374
2009-08-26	13.00	13.71	13.00	13.48	311927
2009-08-27	13.35	14.05	12.95	14.04	134260
2009-08-28	14.08	14.54	13.69	14.43	219373
2009-08-31	14.15	14.90	13.98	14.90	251741
2009-09-01	14.70	15.01	14.28	14.84	159180
2009-09-02	14.65	14.75	14.16	14.68	129591
2009-09-03	14.65	15.00	14.29	14.96	56259
2009-09-04	14.87	15.20	14.60	14.99	156856
2009-09-08	15.01	15.30	14.71	15.18	177982
2009-09-09	15.10	15.40	14.78	15.00	129850
2009-09-10	14.94	15.16	14.67	14.94	231238
2009-09-11	15.00	15.00	14.39	14.74	32081
2009-09-14	14.75	15.03	14.43	15.00	24598
2009-09-15	15.68	16.21	15.43	15.91	223692
2009-09-16	16.20	16.50	15.63	16.44	63210
2009-09-17	16.44	16.60	16.18	16.53	53977
2009-09-18	16.59	17.90	16.49	17.88	143136
2009-09-21	17.87	19.29	17.68	19.12	212884
2009-09-22	19.25	19.90	19.24	19.79	127547
2009-09-23	19.78	19.99	19.47	19.58	65219
2009-09-24	19.83	19.83	19.23	19.59	92043
2009-09-25	19.50	19.60	19.31	19.57	237825
2009-09-28	19.87	21.37	19.43	21.29	140798
2009-09-29	21.50	21.84	20.99	21.25	99330
2009-09-30	21.48	21.62	20.79	21.37	95417
2009-10-01	21.53	21.53	17.92	19.01	248269
2009-10-02	19.02	20.05	19.00	19.92	73297
2009-10-05	20.65	21.49	20.28	20.93	133392
2009-10-06	20.94	22.22	20.50	21.24	178920
2009-10-07	21.37	22.50	21.16	22.50	211729
2009-10-08	20.60	21.25	20.16	20.56	1035650
2009-10-09	20.41	20.75	20.11	20.17	93863
2009-10-12	20.64	20.64	17.83	18.14	258496
2009-10-13	18.25	19.68	17.59	19.51	168420
2009-10-14	19.68	19.98	18.49	18.49	130445
2009-10-15	18.46	20.18	18.09	20.09	170044
2009-10-16	24.48	24.50	22.92	23.29	1699040
2009-10-19	23.30	23.30	22.42	22.55	299726
2009-10-20	22.32	22.51	20.85	21.10	322714
2009-10-21	21.21	21.66	20.30	20.98	687365
2009-10-22	21.10	21.50	20.35	21.20	258734
2009-10-23	21.35	21.35	20.37	20.75	266462
2009-10-26	20.75	21.14	19.86	20.15	321328
2009-10-27	20.00	20.66	19.86	19.86	144172
2009-10-28	19.86	19.95	18.37	18.57	284263
2009-10-29	18.50	19.52	18.50	19.30	111055
2009-10-30	19.05	19.30	18.42	18.75	123382
2009-11-02	18.68	19.34	18.04	19.17	114562
2009-11-03	19.22	20.72	19.12	20.29	222334
2009-11-04	20.57	20.69	18.96	19.06	258160
2009-11-05	19.52	20.00	19.13	19.73	678132
2009-11-06	19.36	20.67	19.29	20.11	133686
2009-11-09	21.66	22.00	21.00	21.16	485842
2009-11-10	21.27	21.74	21.00	21.47	236040
2009-11-11	22.02	22.82	21.55	21.76	171073
2009-11-12	21.95	21.99	21.35	21.76	92708
2009-11-13	21.61	21.75	20.50	20.50	166873
2009-11-16	20.53	20.98	20.36	20.87	161546
2009-11-17	20.67	21.84	20.51	21.10	125272
2009-11-18	21.31	21.46	20.95	21.00	181342
2009-11-19	20.94	22.50	20.81	22.33	731248
2009-11-20	22.20	22.61	21.21	22.30	647773
2009-11-23	22.50	23.89	22.50	23.35	296639
2009-11-24	20.51	23.85	20.51	22.87	122409
2009-11-25	22.71	23.10	22.32	23.01	62034
2009-11-27	22.19	22.84	22.03	22.46	68593
2009-11-30	22.91	24.16	22.88	23.41	679308
2009-12-01	23.84	24.22	23.34	23.73	563717
2009-12-02	23.96	23.96	23.50	23.51	125314
2009-12-03	23.33	23.36	19.41	22.06	2382569
2009-12-04	22.57	23.96	22.00	23.78	447986
2009-12-07	23.76	23.99	22.81	23.00	141197
2009-12-08	22.85	22.96	22.00	22.27	102144
2009-12-09	22.49	22.51	21.65	22.37	79408
2009-12-10	22.76	23.54	22.70	23.18	351183
2009-12-11	23.00	23.00	20.58	22.19	512043
2009-12-14	22.18	22.50	22.01	22.46	226338
2009-12-15	22.50	22.50	21.90	22.01	160188
2009-12-16	21.95	22.47	21.25	21.85	514444
2009-12-17	21.91	22.20	21.50	21.83	203238
2009-12-18	22.00	22.26	21.20	22.26	309288
2009-12-21	22.34	22.34	21.25	21.69	159117
2009-12-22	21.75	22.14	21.54	22.01	80878
2009-12-23	22.06	22.49	21.58	22.04	103663
2009-12-24	22.16	22.27	21.77	22.11	34699
2009-12-28	22.24	22.85	21.78	21.86	165508
2009-12-29	21.82	22.10	21.65	21.98	63959
2009-12-30	21.76	21.90	21.50	21.59	77161
2009-12-31	21.50	21.55	20.62	20.90	164920
2010-01-04	21.05	21.05	20.35	20.49	121996
2010-01-05	20.52	20.72	19.59	20.00	202888
2010-01-06	19.90	19.97	19.69	19.79	133924
2010-01-07	19.90	19.90	19.45	19.62	191086
2010-01-08	19.62	20.44	19.62	20.02	84497
2010-01-11	20.06	20.50	19.73	20.04	122668
2010-01-12	20.00	20.27	19.91	20.05	61306
2010-01-13	20.25	20.73	20.13	20.51	121394
2010-01-14	20.50	20.90	20.16	20.68	112546
2010-01-15	20.60	20.74	20.26	20.62	401583
2010-01-19	20.76	20.76	20.17	20.68	59038
2010-01-20	20.40	20.84	20.30	20.60	95634
2010-01-21	20.60	20.74	20.56	20.60	295001
2010-01-22	20.67	21.01	20.60	20.66	181195
2010-01-25	20.84	20.84	20.57	20.65	127372
2010-01-26	20.65	21.09	20.60	20.99	184625
2010-01-27	20.99	21.28	20.43	20.71	152922
2010-01-28	20.90	20.97	20.48	20.65	88284
2010-01-29	20.63	21.00	20.62	20.95	448462
2010-02-01	20.93	20.93	20.53	20.80	134708
2010-02-02	20.89	21.19	20.67	21.10	97475
2010-02-03	21.11	21.35	20.99	21.15	84749
2010-02-04	21.22	21.22	20.37	20.44	257425
2010-02-05	20.35	20.35	19.37	20.23	136766
2010-02-08	20.23	20.60	20.09	20.31	70343
2010-02-09	20.42	20.86	20.38	20.51	143248
2010-02-10	20.58	20.80	20.30	20.80	64498
2010-02-11	20.79	20.89	20.30	20.69	269913
2010-02-12	20.60	20.72	19.58	20.43	172634
2010-02-16	20.50	20.57	19.56	19.99	144760
2010-02-17	19.96	20.06	19.63	19.91	75789
2010-02-18	19.87	20.34	19.70	20.33	88942
2010-02-19	20.41	20.45	19.86	20.06	49336
2010-02-22	19.97	19.97	19.17	19.52	86037
2010-02-23	19.45	19.49	19.01	19.07	86716
2010-02-24	19.28	19.48	19.04	19.16	36953
2010-02-25	19.04	19.30	18.88	19.29	72961
2010-02-26	19.24	19.38	18.91	18.96	119595
2010-03-01	19.15	20.06	19.08	19.92	112280
2010-03-02	19.91	20.10	19.63	19.68	147672
2010-03-03	19.61	19.98	18.81	19.06	210224
2010-03-04	18.97	19.23	18.90	19.10	36008
2010-03-05	19.12	19.48	19.05	19.25	306334
2010-03-08	19.35	19.37	19.00	19.10	62986
2010-03-09	19.04	19.35	18.98	19.24	66318
2010-03-10	19.21	19.30	19.06	19.15	38262
2010-03-11	19.09	19.24	18.93	19.15	83615
2010-03-12	19.11	19.27	18.86	19.10	40726
2010-03-15	19.15	19.15	18.91	19.06	66346
2010-03-16	19.05	19.15	18.85	19.09	82614
2010-03-17	19.23	19.30	18.48	18.62	251153
2010-03-18	18.56	18.95	18.37	18.69	76020
2010-03-19	18.67	19.30	18.29	19.23	250334
2010-03-22	19.15	19.47	18.82	19.31	122717
2010-03-23	19.27	19.48	18.95	19.42	57778
2010-03-24	19.33	19.53	19.12	19.46	82187
2010-03-25	19.54	19.85	19.43	19.43	89369
2010-03-26	19.37	19.80	18.70	19.08	605850
2010-03-29	19.10	19.74	19.00	19.62	83167
2010-03-30	19.68	19.69	19.30	19.52	48041
2010-03-31	19.41	19.70	19.35	19.66	61642
2010-04-01	19.70	19.90	19.53	19.90	21203
2010-04-05	19.82	20.42	19.82	20.28	169302
2010-04-06	20.25	21.84	20.25	21.35	187348
2010-04-07	21.43	21.93	21.35	21.70	156807
2010-04-08	21.63	21.74	20.83	21.03	81340
2010-04-09	20.96	21.08	20.00	21.03	144669
2010-04-12	21.00	21.46	20.76	21.40	66514
2010-04-13	21.44	21.49	21.11	21.45	115024
2010-04-14	21.54	22.50	21.31	22.45	208425
2010-04-15	22.45	22.95	22.02	22.83	74704
2010-04-16	22.63	23.16	22.35	22.71	178654
2010-04-19	22.68	23.00	22.21	22.80	263144
2010-04-20	22.78	23.25	22.78	23.03	59045
2010-04-21	23.12	23.12	22.66	23.06	64470
2010-04-22	22.92	23.34	22.28	23.22	96096
2010-04-23	23.08	23.50	23.08	23.28	70084
2010-04-26	23.36	24.00	23.29	23.29	77455
2010-04-27	23.19	24.00	22.65	22.95	78680
2010-04-28	23.46	24.00	23.23	24.00	107422
2010-04-29	24.00	24.50	23.92	24.12	90055
2010-04-30	24.29	24.69	23.73	23.80	59724
2010-05-03	23.99	24.93	23.26	24.57	100317
2010-05-04	24.51	24.70	23.83	24.51	100737
2010-05-05	24.54	24.54	23.17	23.94	136185
2010-05-06	23.60	24.04	20.75	22.61	279545
2010-05-07	22.58	22.73	21.11	21.91	147217
2010-05-10	22.35	22.98	22.35	22.56	99099
2010-05-11	22.40	23.65	22.30	23.27	66290
2010-05-12	23.05	24.41	23.02	24.26	96985
2010-05-13	24.39	25.00	24.07	24.48	159845
2010-05-14	24.34	24.87	23.45	24.00	88816
2010-05-17	23.97	24.71	23.49	24.47	134932
2010-05-18	24.73	24.96	23.92	24.26	60795
2010-05-19	24.28	24.49	23.88	24.03	52962
2010-05-20	23.50	24.08	22.50	22.84	141680
2010-05-21	22.44	23.44	22.08	22.71	51226
2010-05-24	22.84	23.64	22.69	23.13	51849
2010-05-25	22.51	22.91	22.17	22.55	62006
2010-05-26	22.68	22.98	21.80	22.08	240408
2010-05-27	22.47	23.38	22.33	22.99	154770
2010-05-28	22.80	23.21	22.57	23.00	89495
2010-06-01	22.14	22.49	21.04	21.87	306026
2010-06-02	22.18	22.60	21.57	21.59	451955
2010-06-03	21.76	22.90	21.76	22.40	148862
2010-06-04	22.04	22.44	21.76	21.97	310975
2010-06-07	22.10	22.83	21.02	21.11	121191
2010-06-08	21.02	21.20	20.02	20.38	79583
2010-06-09	20.67	21.13	19.99	20.32	197694
2010-06-10	20.46	20.84	19.86	20.31	166187
2010-06-11	20.28	20.86	20.13	20.84	123256
2010-06-14	21.06	22.23	20.54	21.78	89698
2010-06-15	21.76	22.78	21.54	22.55	124586
2010-06-16	22.06	22.41	21.93	22.04	87290
2010-06-17	22.01	22.80	21.93	22.76	91287
2010-06-18	22.87	22.87	22.31	22.59	145733
2010-06-21	23.00	23.00	22.04	22.26	91350
2010-06-22	22.31	22.38	21.11	21.19	167440
2010-06-23	21.12	21.60	20.86	21.07	131586
2010-06-24	20.90	21.24	20.63	20.70	188664
2010-06-25	20.78	21.25	20.25	21.01	3772279
2010-06-28	20.85	20.97	20.23	20.50	269556
2010-06-29	20.33	20.62	19.65	19.67	242753
2010-06-30	19.73	20.00	19.25	19.33	226625
2010-07-01	19.70	19.97	19.05	19.86	505267
2010-07-02	19.93	20.07	19.25	19.42	115010
2010-07-06	19.90	20.59	19.46	19.47	255752
2010-07-07	19.54	20.18	19.54	20.07	278257
2010-07-08	20.35	21.12	20.35	21.11	126686
2010-07-09	21.14	21.49	20.82	21.37	75873
2010-07-12	21.25	21.59	20.73	20.88	98945
2010-07-13	21.22	21.91	21.04	21.80	153230
2010-07-14	21.65	21.84	21.19	21.39	60347
2010-07-15	21.35	21.43	20.37	20.66	63245
2010-07-16	20.46	20.69	19.05	19.08	132083
2010-07-19	19.13	19.66	18.77	19.32	85015
2010-07-20	19.05	19.78	18.88	19.74	64526
2010-07-21	19.81	19.96	19.02	19.15	95494
2010-07-22	19.35	20.02	19.23	19.92	90741
2010-07-23	19.77	21.02	19.51	20.93	134988
2010-07-26	21.00	22.00	20.80	21.45	107415
2010-07-27	21.54	21.99	21.29	21.77	97839
2010-07-28	21.69	21.77	20.78	20.94	85582
2010-07-29	21.12	21.37	20.56	21.01	36260
2010-07-30	20.68	21.95	20.31	21.63	69643
2010-08-02	22.01	22.65	21.79	22.57	112714
2010-08-03	22.54	22.77	21.87	22.32	76370
2010-08-04	22.50	22.95	22.27	22.40	115976
2010-08-05	22.30	22.38	21.42	22.10	75656
2010-08-06	21.73	22.15	21.15	21.57	69776
2010-08-09	21.71	22.69	21.49	22.60	65737
2010-08-10	22.29	22.67	21.94	22.20	79051
2010-08-11	21.76	22.05	20.70	20.79	160433
2010-08-12	20.42	20.75	19.74	20.06	140147
2010-08-13	19.92	20.15	19.59	19.61	59850
2010-08-16	19.50	20.29	19.50	19.94	45458
2010-08-17	20.20	20.63	19.98	20.56	86674
2010-08-18	20.51	20.92	20.36	20.91	135506
2010-08-19	20.77	20.94	20.00	20.02	102326
2010-08-20	19.88	19.91	19.13	19.41	86184
2010-08-23	19.55	19.79	18.87	18.89	54950
2010-08-24	18.77	19.43	18.53	19.01	108654
2010-08-25	18.82	19.38	18.50	19.36	60361
2010-08-26	19.37	19.41	18.12	18.21	105245
2010-08-27	18.47	18.93	17.80	18.86	87360
2010-08-30	19.02	20.02	19.01	19.69	146559
2010-08-31	19.63	21.15	19.59	20.77	468468
2010-09-01	21.10	21.49	20.51	21.24	176218
2010-09-02	21.34	21.49	20.85	21.27	63378
2010-09-03	21.50	21.94	21.01	21.35	47810
2010-09-07	21.25	21.46	20.08	20.25	105805
2010-09-08	20.33	21.92	20.33	21.79	70651
2010-09-09	21.99	21.99	21.14	21.36	42217
2010-09-10	21.37	22.05	21.37	21.96	56595
2010-09-13	22.21	23.05	21.84	23.01	108731
2010-09-14	22.92	23.12	22.32	22.41	68740
2010-09-15	22.25	23.03	22.11	22.96	45605
2010-09-16	22.86	23.16	22.25	23.15	77826
2010-09-17	23.30	23.59	23.10	23.18	223601
2010-09-20	23.24	23.50	22.86	23.17	152761
2010-09-21	23.11	23.27	22.51	22.53	94150
2010-09-22	22.51	22.83	22.05	22.14	43561
2010-09-23	22.03	22.50	21.21	21.55	102473
2010-09-24	21.86	23.32	21.76	23.15	127939
2010-09-27	23.22	23.48	22.05	22.07	46641
2010-09-28	22.19	23.07	21.43	22.97	135653
2010-09-29	22.83	22.83	21.78	22.25	83188
2010-09-30	22.47	22.76	22.01	22.34	86695
2010-10-01	22.56	22.56	21.71	22.24	53907
2010-10-04	22.12	22.31	21.20	21.51	81032
2010-10-05	21.79	23.37	21.57	23.21	130060
2010-10-06	22.99	23.45	22.88	22.98	98966
2010-10-07	21.90	22.80	21.51	22.03	208005
2010-10-08	22.09	22.64	22.04	22.54	66500
2010-10-11	22.48	22.65	22.07	22.34	41006
2010-10-12	22.21	22.46	21.77	22.28	81347
2010-10-13	22.36	22.72	22.25	22.58	87297
2010-10-14	22.53	23.30	22.53	22.66	95494
2010-10-15	23.01	23.15	22.52	22.98	98756
2010-10-18	23.10	24.00	22.96	23.98	70077
2010-10-19	23.57	24.53	23.14	23.33	244132
2010-10-20	23.52	24.27	23.10	23.81	105784
2010-10-21	23.99	24.46	23.60	23.88	69202
2010-10-22	23.97	24.64	23.96	24.14	39053
2010-10-25	24.40	24.89	24.40	24.67	50876
2010-10-26	24.48	24.77	24.26	24.32	58436
2010-10-27	24.10	24.48	23.36	24.43	60347
2010-10-28	24.59	24.78	24.12	24.49	44597
2010-10-29	24.36	24.97	24.36	24.76	52164
2010-11-01	24.92	24.99	23.93	24.20	51569
2010-11-02	24.54	24.99	24.44	24.90	71848
2010-11-03	24.93	25.14	24.44	24.75	92295
2010-11-04	25.07	25.32	24.73	25.16	86681
2010-11-05	25.33	25.33	22.92	23.31	145509
2010-11-08	23.27	24.73	23.27	24.25	79086
2010-11-09	24.37	24.37	22.93	22.99	93366
2010-11-10	22.98	23.36	22.56	23.28	88228
2010-11-11	23.05	23.70	22.81	23.23	47964
2010-11-12	22.98	23.26	22.65	22.68	33831
2010-11-15	22.39	23.10	22.32	22.46	48944
2010-11-16	22.26	22.32	21.60	21.80	74158
2010-11-17	21.91	22.19	21.55	21.68	77042
2010-11-18	22.02	22.64	21.77	22.28	54586
2010-11-19	22.31	22.85	22.18	22.70	230601
2010-11-22	22.63	22.95	22.11	22.76	77854
2010-11-23	22.43	22.59	22.15	22.43	46536
2010-11-24	22.64	23.23	22.28	22.50	129003
2010-11-26	22.31	22.65	21.86	21.95	58443
2010-11-29	21.85	21.85	20.50	21.55	209244
2010-11-30	21.23	21.74	20.99	21.32	508186
2010-12-01	21.67	22.16	21.51	21.84	180691
2010-12-02	21.79	22.04	21.52	21.99	111664
2010-12-03	21.81	22.09	21.55	21.92	50267
2010-12-06	21.81	22.38	21.79	22.31	68439
2010-12-07	22.61	23.09	22.36	22.62	78568
2010-12-08	22.79	22.87	22.42	22.73	56882
2010-12-09	22.97	23.59	22.77	23.50	101696
2010-12-10	23.60	24.29	23.44	24.05	115325
2010-12-13	24.07	24.13	23.68	23.78	178150
2010-12-14	23.97	23.97	23.52	23.76	76587
2010-12-15	23.60	24.58	23.60	24.53	149800
2010-12-16	24.52	25.45	24.52	25.35	103348
2010-12-17	25.44	26.24	25.22	25.76	293139
2010-12-20	25.97	26.18	25.82	26.01	87199
2010-12-21	26.21	26.97	26.21	26.67	57365
2010-12-22	26.79	26.79	25.86	26.21	97594
2010-12-23	26.44	27.65	26.39	27.03	92995
2010-12-27	26.99	27.50	26.67	27.10	73899
2010-12-28	27.00	27.21	26.81	26.95	78512
2010-12-29	26.98	27.19	26.56	26.78	86107
2010-12-30	26.80	26.80	26.46	26.69	146958
2010-12-31	26.54	26.74	26.46	26.50	50407
2011-01-03	26.77	26.93	26.24	26.81	86919
2011-01-04	26.96	27.00	26.03	26.69	118937
2011-01-05	26.55	26.99	26.55	26.98	43442
2011-01-06	27.00	27.00	26.51	26.76	124579
2011-01-07	26.88	26.99	26.33	26.82	82957
2011-01-10	26.63	27.70	26.63	27.22	192031
2011-01-11	27.39	27.39	26.75	27.14	68621
2011-01-12	27.45	27.47	26.93	27.20	42280
2011-01-13	27.20	27.44	27.04	27.31	60676
2011-01-14	27.29	27.97	27.20	27.84	73927
2011-01-18	27.66	27.76	26.99	27.32	57813
2011-01-19	27.24	27.47	26.67	26.77	150353
2011-01-20	26.71	27.03	25.79	26.01	74130
2011-01-21	26.24	26.35	25.53	25.56	99491
2011-01-24	25.60	25.60	24.89	25.28	67165
2011-01-25	25.12	26.96	25.12	26.16	125279
2011-01-26	26.32	26.96	25.82	26.66	148288
2011-01-27	26.69	27.26	26.55	27.01	77392
2011-01-28	26.88	26.91	25.19	25.32	130550
2011-01-31	25.48	26.20	25.06	25.76	91791
2011-02-01	25.92	26.80	25.88	26.31	40166
2011-02-02	26.14	26.48	25.92	26.03	39172
2011-02-03	26.01	26.54	26.00	26.31	52108
2011-02-04	26.20	26.35	25.92	26.04	107821
2011-02-07	26.02	26.43	25.36	25.66	55608
2011-02-08	25.52	26.15	25.22	26.14	23520
2011-02-09	25.96	26.84	25.87	26.75	150087
2011-02-10	26.64	27.45	26.63	27.05	64526
2011-02-11	26.71	27.25	26.60	27.18	65331
2011-02-14	27.07	27.67	26.78	27.06	76118
2011-02-15	27.03	27.17	26.26	26.52	120666
2011-02-16	26.67	26.96	26.24	26.66	141680
2011-02-17	26.66	27.51	26.45	27.42	57344
2011-02-18	27.61	27.61	26.70	26.83	92148
2011-02-22	26.51	27.06	26.04	26.64	94094
2011-02-23	26.71	26.72	26.12	26.54	63861
2011-02-24	26.58	26.87	26.32	26.72	110012
2011-02-25	26.78	26.91	26.41	26.80	104587
2011-02-28	27.62	29.24	27.35	28.67	393386
2011-03-01	28.74	30.47	28.52	29.70	512379
2011-03-02	29.58	30.01	29.37	29.76	99253
2011-03-03	28.53	30.04	28.52	29.94	169092
2011-03-04	29.94	29.94	28.96	29.45	105070
2011-03-07	29.50	30.39	28.30	28.74	188923
2011-03-08	28.66	30.00	28.36	29.46	85477
2011-03-09	29.54	30.00	29.11	29.90	189343
2011-03-10	29.51	29.58	28.14	28.39	111580
2011-03-11	28.31	28.98	28.04	28.53	131194
2011-03-14	28.21	29.10	28.19	28.66	198751
2011-03-15	28.00	28.28	27.48	27.99	120043
2011-03-16	27.86	28.22	26.65	26.67	134806
2011-03-17	27.00	27.18	24.78	24.94	442778
2011-03-18	25.17	25.50	24.50	24.84	482146
2011-03-21	25.23	25.32	24.86	25.30	143850
2011-03-22	25.30	25.31	24.86	25.19	97398
2011-03-23	25.09	25.09	24.45	25.03	81893
2011-03-24	25.42	25.53	24.81	24.94	201698
2011-03-25	25.21	27.16	25.21	25.77	275814
2011-03-28	25.81	26.31	25.58	25.63	80346
2011-03-29	25.66	26.38	25.54	26.05	141050
2011-03-30	26.21	27.22	26.01	26.53	199416
2011-03-31	26.37	27.01	26.37	26.59	106638
2011-04-01	26.60	26.92	26.35	26.60	110516
2011-04-04	26.72	26.85	26.42	26.46	117838
2011-04-05	26.45	26.77	25.86	26.00	210322
2011-04-06	26.18	26.45	26.15	26.18	83307
2011-04-07	25.45	25.81	24.66	24.83	397222
2011-04-08	25.07	25.82	24.76	24.99	117376
2011-04-11	24.91	24.94	24.72	24.75	130011
2011-04-12	24.56	24.82	24.27	24.40	75390
2011-04-13	24.52	24.52	23.59	24.00	327740
2011-04-14	23.82	24.22	23.63	23.98	134568
2011-04-15	23.86	24.29	23.63	24.00	255598
2011-04-18	23.57	24.20	23.16	23.89	112455
2011-04-19	23.95	24.08	23.40	23.50	48951
2011-04-20	23.90	23.97	23.55	23.68	61005
2011-04-21	23.91	23.91	23.27	23.49	45304
2011-04-25	23.40	23.49	22.53	23.17	149618
2011-04-26	23.22	23.47	23.25	23.30	173201
2011-04-27	23.29	23.97	23.29	23.76	116830
2011-04-28	23.68	24.26	23.85	24.23	78197
2011-04-29	24.29	24.82	24.13	24.18	123193
2011-05-02	24.20	24.30	23.58	23.63	239120
2011-05-03	23.52	24.12	23.26	23.93	121016
2011-05-04	23.89	24.13	23.19	23.99	100849
2011-05-05	23.85	24.13	23.10	23.36	81823
2011-05-06	24.97	25.25	24.39	24.48	171801
2011-05-09	24.51	24.70	23.96	24.16	117411
2011-05-10	24.26	24.40	23.92	24.00	346941
2011-05-11	23.96	24.01	23.41	23.67	108941
2011-05-12	23.54	24.05	23.33	23.90	86632
2011-05-13	23.95	23.95	23.03	23.42	75971
2011-05-16	23.26	23.51	22.98	23.00	131579
2011-05-17	22.63	22.73	21.05	21.18	196504
2011-05-18	21.18	21.18	20.62	20.89	151319
2011-05-19	20.84	21.67	20.48	21.47	203014
2011-05-20	22.10	23.00	21.55	22.22	1746605
2015-08-21	7.32	8.88	7.32	7.32	710
2015-08-24	21.60	21.60	9.82	9.98	9143
2015-08-25	10.00	10.00	7.99	9.30	16793
2015-08-26	8.44	9.50	8.44	9.00	16696
2015-08-27	7.93	9.20	7.93	9.20	10789
2015-08-28	8.95	9.20	8.38	9.00	21943
2015-08-31	9.00	12.38	9.00	11.80	53556
2015-09-01	11.97	12.67	10.94	11.65	15245
2015-09-02	12.00	12.00	11.03	11.65	20391
2015-09-03	12.55	12.86	11.05	11.80	34774
2015-09-04	11.72	11.80	11.11	11.35	44038
2015-09-08	11.50	11.50	10.90	11.21	23371
2015-09-09	11.25	11.28	10.70	10.90	24507
2015-09-10	10.85	10.85	9.56	9.77	14547
2015-09-11	9.79	9.79	9.40	9.50	6957
2015-09-14	9.50	9.78	9.38	9.50	27034
2015-09-15	9.50	9.50	9.05	9.49	3929
2015-09-16	10.07	10.07	9.02	9.06	30450
2015-09-17	9.11	9.50	7.51	7.77	34332
2015-09-18	7.50	8.48	6.80	6.80	37909
2015-09-21	0.87	6.90	5.02	5.64	23376
2015-09-22	5.64	6.00	5.46	5.52	39503
2015-09-23	5.50	5.50	5.25	5.31	13723
2015-09-24	5.32	5.40	5.01	5.24	16129
2015-09-25	5.16	5.72	5.16	5.28	22856
2015-09-28	5.28	5.38	4.18	4.89	26570
2015-09-29	4.89	5.16	4.32	4.78	30856
2015-09-30	4.77	5.02	4.54	4.66	2813
2015-10-01	4.66	4.79	4.25	4.30	4842
2015-10-02	4.30	4.98	4.30	4.97	19737
2015-10-05	4.64	4.99	4.64	4.86	2835
2015-10-06	4.87	4.87	4.71	4.78	6226
2015-10-07	4.77	5.36	4.66	5.29	46796
2015-10-08	5.60	5.82	5.18	5.32	3638
2015-10-09	5.50	5.99	5.50	5.69	2994
2015-10-12	5.70	5.79	5.42	5.50	6638
2015-10-13	5.54	5.82	5.13	5.51	3052
2015-10-14	5.53	6.04	5.40	5.40	3846
2015-10-15	5.60	5.85	5.41	5.55	3756
2015-10-16	5.60	5.60	4.25	4.27	65357
2015-10-19	4.27	4.31	3.91	4.06	41818
2015-10-20	3.99	4.12	3.82	3.96	38907
2015-10-21	3.91	4.24	3.51	3.97	286834
2015-10-22	4.26	4.82	4.20	4.40	29671
2015-10-23	4.42	4.60	3.93	4.27	15261
2015-10-26	3.90	4.50	3.78	4.27	17369
2015-10-27	4.02	4.23	3.75	3.85	20011
2015-10-28	3.88	4.15	3.77	3.83	24961
2015-10-29	3.81	3.91	3.68	3.69	19412
2015-10-30	3.85	4.01	3.52	3.86	16748
2015-11-02	4.00	4.00	3.95	3.98	4951
2015-11-03	4.01	4.05	3.84	3.96	11844
2015-11-04	4.00	4.00	3.60	3.61	7986
2015-11-05	3.60	3.86	3.60	3.68	5945
2015-11-06	3.80	3.80	3.51	3.53	13182
2015-11-09	3.51	3.94	3.51	3.51	6107
2015-11-10	3.51	3.66	3.51	3.55	3567
2015-11-11	3.56	3.58	3.51	3.52	6582
2015-11-12	3.52	3.52	3.01	3.12	35121
2015-11-13	3.12	3.34	3.00	3.09	24157
2015-11-16	3.16	3.37	3.07	3.19	11178
2015-11-17	3.42	3.42	3.16	3.37	4376
2015-11-18	3.37	3.37	2.94	3.10	14483
2015-11-19	3.09	3.09	2.96	3.00	22458
2015-11-20	3.08	3.49	2.50	2.99	49459
2015-11-23	2.99	3.50	2.94	3.22	23903
2015-11-24	3.26	3.33	3.11	3.20	16503
2015-11-25	3.03	3.37	2.87	2.92	23695
2015-11-27	3.00	3.19	2.97	3.11	5295
2015-11-30	3.07	3.24	2.94	3.00	20081
2015-12-01	2.98	3.19	2.89	2.89	22973
2015-12-02	2.85	2.95	2.62	2.82	25525
2015-12-03	2.90	2.90	2.63	2.73	17846
2015-12-04	2.75	2.91	2.65	2.74	52731
2015-12-07	2.74	2.77	2.44	2.62	25504
2015-12-08	2.48	2.74	2.48	2.56	20939
2015-12-09	2.48	2.62	2.48	2.48	47021
2015-12-10	2.27	2.43	2.18	2.29	26582
2015-12-11	2.21	2.43	2.12	2.27	71639
2015-12-14	2.27	2.27	2.27	2.27	0
2015-12-15	2.12	2.31	2.08	2.20	20818
2015-12-16	2.09	2.25	1.99	2.00	24394
2015-12-17	1.95	2.05	1.93	2.00	59824
2015-12-18	2.00	2.15	1.89	2.00	390339
2015-12-21	2.02	2.22	2.00	2.14	92256
2015-12-22	2.21	2.40	2.16	2.23	41362
2015-12-23	2.24	2.42	2.16	2.30	7134
2015-12-24	2.33	2.64	2.33	2.61	6790
2015-12-28	2.68	2.68	2.43	2.60	27470
2015-12-29	2.78	3.88	2.70	3.52	319158
2015-12-30	3.56	4.57	3.10	3.19	525541
2015-12-31	3.25	3.32	2.83	3.13	72980
2016-01-04	2.88	3.09	2.33	3.07	63536
2016-01-05	3.07	3.40	2.82	2.97	34009
2016-01-06	2.83	3.00	2.50	2.86	39494
2016-01-07	2.72	3.28	2.23	3.15	39186
2016-01-08	3.03	3.07	2.82	2.92	12439
2016-01-11	2.81	3.01	2.54	2.81	11150
2016-01-12	2.79	2.85	2.55	2.72	24203
2016-01-13	2.64	2.72	2.34	2.34	31803
2016-01-14	2.40	2.52	2.23	2.42	8429
2016-01-15	2.30	2.34	2.09	2.24	11416
2016-01-19	2.26	2.30	2.11	2.11	9217
2016-01-20	2.11	2.12	1.85	1.99	51401
2016-01-21	1.92	2.43	1.92	2.19	1968
2016-01-22	2.12	2.22	2.09	2.16	5397
2016-01-25	2.24	2.44	2.16	2.21	7133
2016-01-26	2.30	2.31	2.15	2.30	12046
2016-01-27	2.26	2.27	2.10	2.17	3751
2016-01-28	1.84	2.22	1.84	2.14	12006
2016-01-29	2.10	2.35	2.10	2.21	3860
2016-02-01	2.10	2.41	1.85	2.22	39863
2016-02-02	2.10	2.13	1.96	2.09	12291
2016-02-03	1.99	2.05	1.99	2.01	4762
2016-02-04	2.20	2.25	2.12	2.12	3130
2016-02-05	2.38	2.38	2.12	2.20	6362
2016-02-08	2.20	2.20	2.03	2.19	11448
2016-02-09	2.40	2.42	2.02	2.25	7679
2016-02-10	2.30	2.41	2.16	2.16	821
2016-02-11	2.20	2.20	2.01	2.01	969
2016-02-12	1.97	2.23	1.97	2.23	615
2016-02-16	2.06	2.06	2.06	2.06	523
2016-02-17	2.03	2.27	2.03	2.18	1194
2016-02-18	2.34	2.34	2.00	2.17	11385
2016-02-19	2.00	2.39	2.00	2.17	8630
2016-02-22	2.10	2.26	2.10	2.13	4645
2016-02-23	2.20	2.25	2.12	2.18	13642
2016-02-24	2.10	2.29	2.03	2.05	10450
2016-02-25	2.06	2.06	2.06	2.06	400
2016-02-26	2.16	2.16	2.10	2.10	4945
2016-02-29	2.10	2.15	2.01	2.01	4508
2016-03-01	2.05	2.15	1.99	2.03	6289
2016-03-02	2.15	2.15	2.15	2.08	2566
2016-03-03	2.15	2.17	2.09	2.11	10930
2016-03-04	2.05	2.10	2.05	2.10	192
2016-03-07	2.10	2.10	2.00	2.02	21744
2016-03-08	2.05	2.09	1.98	2.02	7802
2016-03-09	1.95	1.99	1.94	1.98	12191
2016-03-10	1.97	1.97	1.97	1.97	5315
2016-03-11	1.97	1.97	1.97	2.05	5768
2016-03-14	2.06	2.10	1.85	1.90	18774
2016-03-15	1.87	1.87	1.87	1.86	2280
2016-03-16	1.80	1.85	1.65	1.70	14441
2016-03-17	1.80	1.80	1.55	1.70	38266
2016-03-18	1.57	1.76	1.57	1.65	7648
2016-03-21	1.67	1.78	1.50	1.62	2992
2016-03-22	1.73	1.80	1.68	1.80	5766
2016-03-23	1.85	1.85	1.78	1.80	3194
2016-03-24	1.80	1.80	1.79	1.79	2877
2016-03-28	1.90	1.97	1.70	1.90	9119
2016-03-29	1.84	1.84	1.70	1.76	6040
2016-03-30	1.74	1.85	1.66	1.66	4196
2016-03-31	1.73	1.73	1.70	1.75	11540
2016-04-01	1.92	1.92	1.68	1.68	4275
2016-04-04	1.67	1.86	1.67	1.78	3437
2016-04-05	1.78	1.78	1.78	1.69	2240
2016-04-06	1.80	1.80	1.79	1.79	1993
2016-04-07	1.90	1.90	1.79	1.81	8380
2016-04-08	1.84	1.87	1.75	1.86	8820
2016-04-11	1.76	1.81	1.68	1.70	40181
2016-04-12	1.70	1.70	1.65	1.65	16913
2016-04-13	1.65	1.65	1.60	1.63	1210
2016-04-14	1.60	1.74	1.53	1.65	6638
2016-04-15	1.66	1.68	1.59	1.61	3071
2016-04-18	1.60	1.60	1.52	1.52	10565
2016-04-19	1.53	1.57	1.40	1.41	175061
2016-04-20	1.45	1.52	1.36	1.40	25322
2016-04-21	1.38	1.43	1.30	1.40	24392
2016-04-22	1.45	1.57	1.39	1.46	47103
2016-04-25	1.41	1.70	1.41	1.57	82331
2016-04-26	1.62	1.75	1.59	1.65	63223
2016-04-27	1.67	1.73	1.55	1.55	28406
2016-04-28	1.63	1.67	1.55	1.55	16615
2016-04-29	1.61	1.61	1.40	1.41	29915
2016-05-02	1.36	1.55	1.32	1.34	33901
2016-05-03	1.30	1.50	1.30	1.38	20679
2016-05-04	1.42	1.48	1.35	1.38	3787
2016-05-05	1.35	1.47	1.34	1.41	6613
2016-05-06	1.46	1.48	1.33	1.33	2614
2016-05-09	1.39	1.39	1.30	1.35	10209
2016-05-10	1.31	1.41	1.31	1.37	7850
2016-05-11	1.42	1.66	1.39	1.51	77916
2016-05-12	1.58	1.58	1.40	1.44	14346
2016-05-13	1.47	1.50	1.37	1.40	21404
2016-05-16	1.40	1.50	1.37	1.40	13556
2016-05-17	1.43	1.45	1.37	1.37	9509
2016-05-18	1.40	1.50	1.40	1.49	2799
2016-05-19	1.50	1.50	1.35	1.39	21459
2016-05-20	1.38	1.43	1.38	1.43	2282
2016-05-23	1.40	1.49	1.38	1.38	35243
2016-05-24	1.50	1.50	1.37	1.37	16863
2016-05-25	1.41	1.49	1.35	1.49	6332
2016-05-26	1.47	1.69	1.37	1.60	54626
2016-05-27	1.68	1.83	1.61	1.63	109804
2016-05-31	1.66	1.82	1.53	1.54	51098
2016-06-01	1.55	1.55	1.43	1.44	30952
2016-06-02	1.48	1.66	1.48	1.55	35215
2016-06-03	1.59	1.66	1.55	1.59	10878
2016-06-06	1.59	1.66	1.42	1.50	22246
2016-06-07	1.54	1.64	1.45	1.52	20008
2016-06-08	1.46	1.65	1.46	1.55	39209
2016-06-09	1.60	1.99	1.51	1.88	260790
2016-06-10	1.88	3.38	1.75	1.81	3301454
2016-06-13	1.61	1.81	1.54	1.62	213010
2016-06-14	1.60	1.68	1.54	1.63	61042
2016-06-15	1.64	1.66	1.45	1.50	82100
2016-06-16	1.48	1.55	1.47	1.55	47051
2016-06-17	1.56	1.66	1.50	1.60	131521
2016-06-20	1.80	1.80	1.51	1.61	138656
2016-06-21	1.60	1.68	1.47	1.49	51943
2016-06-22	1.53	1.53	1.43	1.45	50806
2016-06-23	1.46	1.52	1.42	1.42	50867
2016-06-24	1.42	1.44	1.30	1.30	109297
2016-06-27	1.30	1.31	1.18	1.21	55496
2016-06-28	1.25	1.39	1.20	1.24	52578
2016-06-29	1.23	1.33	1.16	1.25	32751
2016-06-30	1.34	1.58	1.26	1.52	404445
2016-07-01	1.56	2.00	1.47	1.53	1778162
2016-07-05	1.55	1.73	1.44	1.53	618124
2016-07-06	1.51	1.51	1.40	1.49	71092
2016-07-07	1.47	1.48	1.33	1.46	75426
2016-07-08	1.49	1.49	1.34	1.49	34845
2016-07-11	1.47	1.48	1.42	1.47	28002
2016-07-12	1.46	1.49	1.39	1.44	28399
2016-07-13	1.45	1.45	1.35	1.35	49852
2016-07-14	1.36	1.40	1.32	1.35	24165
2016-07-15	1.37	1.43	1.32	1.37	30158
2016-07-18	1.35	1.38	1.33	1.37	13733
2016-07-19	1.37	1.38	1.33	1.36	22610
2016-07-20	1.33	1.36	1.31	1.32	34877
2016-07-21	1.33	1.40	1.30	1.35	49216
2016-07-22	1.37	1.40	1.25	1.35	148158
2016-07-25	1.33	1.55	1.33	1.37	85813
2016-07-26	1.39	1.90	1.39	1.56	1469051
2016-07-27	1.58	1.75	1.47	1.49	467396
2016-07-28	1.49	1.55	1.45	1.49	69299
2016-07-29	1.47	1.58	1.41	1.49	53687
2016-08-01	1.47	1.56	1.40	1.44	47103
2016-08-02	1.64	1.64	1.28	1.49	589902
2016-08-03	1.50	1.53	1.39	1.48	109439
2016-08-04	1.43	1.45	1.33	1.44	79013
2016-08-05	1.43	1.55	1.34	1.48	164235
2016-08-08	1.47	1.52	1.44	1.48	51834
2016-08-09	1.45	1.49	1.40	1.41	122052
2016-08-10	1.42	1.45	1.36	1.39	81866
2016-08-11	1.41	1.45	1.33	1.33	120743
2016-08-12	1.32	1.39	1.32	1.35	48315
2016-08-15	1.33	1.43	1.29	1.34	134757
2016-08-16	1.30	1.36	1.28	1.30	35946
2016-08-17	1.28	1.36	1.24	1.29	46796
2016-08-18	1.26	1.33	1.26	1.30	64630
2016-08-19	1.29	1.36	1.29	1.35	22745
2016-08-22	1.33	1.37	1.30	1.31	23117
2016-08-23	1.30	1.40	1.28	1.30	34084
2016-08-24	1.35	1.35	1.20	1.29	67712
2016-08-25	1.29	1.30	1.20	1.23	89234
2016-08-26	1.22	1.29	1.14	1.18	33989
2016-08-29	1.21	1.28	1.13	1.27	68405
2016-08-30	1.26	1.28	1.22	1.26	14385
2016-08-31	1.24	1.27	1.19	1.20	32091
2016-09-01	1.24	1.26	1.19	1.20	11461
2016-09-02	1.26	1.26	1.21	1.25	8828
2016-09-06	1.23	1.26	1.21	1.21	11423
2016-09-07	1.20	1.25	1.15	1.15	69130
2016-09-08	1.15	1.20	1.14	1.16	36089
2016-09-09	1.14	1.24	1.12	1.20	142358
2016-09-12	1.20	1.26	1.17	1.23	29308
2016-09-13	1.22	1.37	1.19	1.30	110049
2016-09-14	1.29	1.41	1.23	1.31	56881
2016-09-15	1.29	1.33	1.22	1.31	22944
2016-09-16	1.26	1.41	1.25	1.25	81327
2016-09-19	1.25	1.38	1.23	1.32	20590
2016-09-20	1.34	1.37	1.28	1.37	14087
2016-09-21	1.36	1.39	1.22	1.36	42132
2016-09-22	1.37	1.37	1.28	1.31	77020
2016-09-23	1.30	1.31	1.23	1.31	23452
2016-09-26	1.26	1.26	1.23	1.25	40293
2016-09-27	1.28	1.29	1.15	1.19	80662
2016-09-28	1.29	1.29	1.20	1.23	57582
2016-09-29	1.20	1.24	1.15	1.21	40991
2016-09-30	1.20	1.24	1.15	1.21	28359
2016-10-03	1.21	1.21	1.16	1.18	141131
2016-10-04	1.19	1.21	1.15	1.17	17864
2016-10-05	1.17	1.22	1.16	1.22	26737
2016-10-06	1.20	1.21	1.16	1.18	22099
2016-10-07	1.16	1.20	1.11	1.19	54426
2016-10-10	1.18	1.18	1.05	1.15	70312
2016-10-11	1.14	1.19	1.09	1.11	70839
2016-10-12	1.13	1.13	1.01	1.09	37616
2016-10-13	1.06	1.09	1.01	1.09	27629
2016-10-14	1.12	1.20	0.93	1.05	452356
2016-10-17	1.02	1.04	0.92	0.99	56394
2016-10-18	1.02	1.06	0.89	1.00	118674
2016-10-19	0.98	0.98	0.90	0.94	38706
2016-10-20	0.95	0.98	0.89	0.92	41157
2016-10-21	0.92	0.92	0.81	0.81	183822
2016-10-24	0.85	0.88	0.81	0.86	97418
2016-10-25	0.82	0.86	0.80	0.81	49045
2016-10-26	0.81	0.86	0.77	0.77	65604
2016-10-27	0.81	0.83	0.71	0.76	59974
2016-10-28	0.76	0.81	0.72	0.73	75148
2016-10-31	0.70	0.80	0.70	0.72	51942
2016-11-01	0.72	0.72	0.67	0.71	67421
2016-11-02	0.72	0.77	0.67	0.73	176161
2016-11-03	0.72	0.73	0.67	0.70	101059
2016-11-04	0.72	0.72	0.68	0.68	86770
2016-11-07	0.69	0.72	0.66	0.72	28907
2016-11-08	0.62	0.71	0.62	0.65	37810
2016-11-09	0.67	0.71	0.65	0.69	9252
2016-11-10	0.65	0.74	0.65	0.67	132111
2016-11-11	0.67	0.74	0.65	0.73	105784
2016-11-14	0.75	0.76	0.67	0.70	249886
2016-11-15	0.71	0.73	0.68	0.71	71212
2016-11-16	0.71	0.72	0.68	0.69	246394
2016-11-17	0.68	0.74	0.68	0.72	95267
2016-11-18	0.75	0.79	0.72	0.77	206287
2016-11-21	0.80	0.84	0.75	0.83	322116
2016-11-22	0.82	0.87	0.77	0.77	243980
2016-11-23	0.78	0.82	0.75	0.75	110473
2016-11-25	0.77	0.80	0.75	0.79	18363
2016-11-28	0.78	0.80	0.75	0.78	105656
2016-11-29	0.79	0.80	0.75	0.75	105763
2016-11-30	0.72	0.75	0.68	0.71	194957
2016-12-01	0.70	0.72	0.69	0.69	26979
2016-12-02	0.70	0.74	0.68	0.68	37575
2016-12-05	0.68	0.70	0.63	0.63	95636
2016-12-06	0.63	0.67	0.63	0.64	105745
2016-12-07	0.66	0.67	0.63	0.64	82553
2016-12-08	0.68	0.68	0.62	0.66	178780
2016-12-09	0.68	0.70	0.62	0.68	147377
2016-12-12	0.65	0.68	0.60	0.60	88328
2016-12-13	0.64	0.64	0.55	0.58	117781
2016-12-14	0.59	0.59	0.53	0.54	1192737
2016-12-15	1.12	1.42	0.86	1.07	18957267
2016-12-16	0.97	0.99	0.85	0.87	1780454
2016-12-19	0.88	0.90	0.71	0.73	1140063
2016-12-20	0.73	0.77	0.69	0.70	404334
2016-12-21	0.70	0.74	0.66	0.69	353632
2016-12-22	0.71	0.72	0.65	0.66	266674
2016-12-23	0.66	0.71	0.66	0.70	152766
2016-12-27	0.71	0.73	0.64	0.66	224115
2016-12-28	0.65	0.68	0.62	0.67	228910
2016-12-29	0.67	0.70	0.64	0.66	120298
2016-12-30	0.67	0.68	0.64	0.65	164001
2017-01-03	0.65	0.67	0.64	0.66	117161
2017-01-04	0.63	0.70	0.63	0.69	325395
2017-01-05	0.66	0.70	0.66	0.66	73819
2017-01-06	0.69	0.70	0.67	0.69	233914
2017-01-09	0.69	0.70	0.65	0.65	98981
2017-01-10	0.65	0.69	0.65	0.68	87833
2017-01-11	0.70	0.70	0.66	0.66	108193
2017-01-12	0.66	0.70	0.66	0.68	726147
2017-01-13	0.69	0.77	0.59	0.65	1314752
2017-01-17	0.64	0.67	0.58	0.60	259693
2017-01-18	0.61	0.62	0.58	0.59	141502
2017-01-19	0.59	0.61	0.55	0.57	186102
2017-01-20	0.57	0.59	0.55	0.59	138713
2017-01-23	0.58	0.60	0.55	0.57	84962
2017-01-24	0.58	0.58	0.55	0.56	142559
2017-01-25	0.56	0.60	0.56	0.56	121570
2017-01-26	0.57	0.60	0.55	0.57	79905
2017-01-27	0.57	0.64	0.55	0.61	563149
2017-01-30	0.63	0.63	0.57	0.57	114657
2017-01-31	0.57	0.61	0.57	0.58	88107
2017-02-01	0.69	0.70	0.55	0.58	1759430
2017-02-02	0.56	0.58	0.55	0.55	351913
2017-02-03	0.55	0.55	0.47	0.51	512618
2017-02-06	0.51	0.51	0.45	0.49	257013
2017-02-07	0.49	0.62	0.49	0.59	1949739
2017-02-08	0.57	0.59	0.52	0.54	488196
2017-02-09	0.54	0.56	0.51	0.55	194911
2017-02-10	0.50	0.53	0.47	0.52	1010292
2017-02-13	8.03	10.95	8.03	9.50	427626
2017-02-14	10.65	10.82	7.59	7.83	583515
2017-02-15	7.64	7.84	7.00	7.27	147943
2017-02-16	7.08	7.33	6.90	6.92	73971
2017-02-17	7.00	7.32	6.81	6.94	111942
2017-02-21	6.95	7.43	6.85	6.87	66074
2017-02-22	6.83	7.80	6.68	6.80	376738
2017-02-23	6.70	7.03	6.16	6.29	75013
2017-02-24	6.16	6.45	5.80	6.09	64489
2017-02-27	6.11	6.63	5.60	6.52	111136
2017-02-28	6.67	7.15	6.41	6.77	172035
2017-03-01	6.67	6.86	6.21	6.42	38738
2017-03-02	6.26	6.45	6.01	6.25	33647
2017-03-03	6.30	6.30	5.91	6.20	24034
2017-03-06	6.02	6.24	5.92	6.19	17756
2017-03-07	6.06	6.78	6.00	6.78	45802
2017-03-08	6.15	6.56	6.06	6.15	62213
2017-03-09	6.02	6.65	6.02	6.42	54663
2017-03-10	6.42	6.62	6.07	6.54	20028
2017-03-13	6.58	6.80	6.23	6.58	43123
2017-03-14	6.00	6.09	5.68	5.82	53737
2017-03-15	5.65	6.01	5.61	5.86	11893
2017-03-16	5.58	5.76	5.08	5.41	20185
2017-03-17	5.15	5.41	5.02	5.12	29458
2017-03-20	5.16	5.32	5.00	5.25	10692
2017-03-21	5.25	5.25	4.73	4.95	21611
2017-03-22	4.80	4.92	4.62	4.73	29317
2017-03-23	4.61	5.21	4.61	4.76	19651
2017-03-24	4.98	5.80	4.93	5.20	70691
2017-03-27	5.38	5.38	5.06	5.15	20259
2017-03-28	8.01	18.88	7.91	15.01	20104597
2017-03-29	17.80	18.10	10.50	10.51	4340280
2017-03-30	9.89	12.58	9.05	9.24	2015447
2017-03-31	8.96	10.75	8.71	9.43	1611905
2017-04-03	8.99	9.47	8.50	8.87	867244
2017-04-04	8.23	8.60	7.75	8.20	617711
2017-04-05	8.04	9.30	7.31	7.33	1214952
2017-04-06	7.42	7.54	6.61	7.35	1230071
2017-04-07	5.54	5.95	5.26	5.45	4760898
2017-04-10	5.33	6.00	5.30	5.78	1086246
2017-04-11	6.51	7.08	5.65	5.71	2976214
2017-04-12	5.81	5.81	5.26	5.28	817508
2017-04-13	5.25	5.61	5.20	5.41	827676
2017-04-17	5.74	5.85	5.45	5.51	793384
2017-04-18	5.41	5.50	5.25	5.37	334063
2017-04-19	5.32	5.68	5.20	5.33	830077
2017-04-20	5.32	5.38	4.89	5.02	481820
2017-04-21	4.92	5.09	4.87	4.94	252005
2017-04-24	4.94	4.98	4.50	4.56	382466
2017-04-25	4.52	4.74	4.45	4.67	416128
2017-04-26	4.63	5.14	4.55	4.82	1067410
2017-04-27	4.74	5.09	4.74	5.01	547937
2017-04-28	4.94	5.40	4.82	5.31	809770
2017-05-01	5.26	5.45	4.91	5.41	386651
2017-05-02	5.39	5.58	5.14	5.24	263553
2017-05-03	5.16	5.36	5.02	5.20	147357
2017-05-04	5.17	5.18	4.85	4.95	207716
2017-05-05	4.90	4.97	4.65	4.70	224372
2017-05-08	4.74	4.76	4.22	4.39	418619
2017-05-09	4.38	4.40	4.05	4.17	466558
2017-05-10	4.04	4.34	4.04	4.25	199023
2017-05-11	4.20	4.29	4.05	4.16	138657
2017-05-12	4.16	4.16	3.74	3.79	277378
2017-05-15	3.78	3.94	3.64	3.87	192086
2017-05-16	3.86	3.91	3.70	3.79	203989
2017-05-17	3.95	4.08	3.74	3.98	647358
2017-05-18	3.99	4.13	3.72	3.74	522662
2017-05-19	3.76	4.06	3.70	4.03	535452
2017-05-22	4.00	4.06	3.83	3.90	204520
2017-05-23	3.89	4.04	3.85	4.00	158889
2017-05-24	4.00	4.43	3.91	4.06	938211
2017-05-25	4.08	4.12	3.92	3.99	227578
2017-05-26	3.95	4.39	3.94	4.27	638351
2017-05-30	4.24	4.27	4.07	4.17	145028
2017-05-31	4.51	5.25	4.35	4.73	11558924
2017-06-01	4.55	4.64	4.27	4.37	1181720
2017-06-02	4.35	4.43	4.17	4.32	339845
2017-06-05	4.27	4.37	4.06	4.17	330920
2017-06-06	4.31	4.39	4.23	4.28	353153
2017-06-07	4.28	4.36	4.23	4.30	133134
2017-06-08	4.28	4.39	4.23	4.32	129301
2017-06-09	4.29	4.32	4.15	4.29	131995
2017-06-12	4.42	4.70	4.31	4.38	561287
2017-06-13	4.36	4.40	4.25	4.32	219174
2017-06-14	4.29	4.50	4.28	4.36	155311
2017-06-15	4.33	4.37	4.23	4.31	112908
2017-06-16	4.30	4.42	4.24	4.42	134889
2017-06-19	4.40	4.40	4.28	4.36	43379
2017-06-20	4.34	4.38	4.28	4.32	107839
2017-06-21	4.30	4.43	4.30	4.38	91665
2017-06-22	4.35	4.59	4.33	4.51	294071
2017-06-23	4.46	4.53	4.34	4.53	73076
2017-06-26	4.82	5.04	4.46	4.54	2324006
2017-06-27	4.49	4.58	4.37	4.47	240331
2017-06-28	4.51	4.60	4.41	4.60	231630
2017-06-29	4.59	4.63	4.45	4.63	153456
2017-06-30	4.58	4.67	4.48	4.65	126457
2017-07-03	4.64	4.74	4.56	4.73	79761
2017-07-05	4.73	4.74	4.56	4.62	107458
2017-07-06	4.84	4.85	4.46	4.64	493308
2017-07-07	4.67	4.69	4.51	4.61	73724
2017-07-10	4.56	4.69	4.51	4.62	99025
2017-07-11	4.62	4.69	4.55	4.63	50255
2017-07-12	4.63	4.67	4.42	4.52	178305
2017-07-13	4.51	4.52	4.31	4.40	131037
2017-07-14	4.41	4.57	4.40	4.52	53687
2017-07-17	4.47	4.59	4.47	4.52	71407
2017-07-18	4.50	4.58	4.45	4.48	45064
2017-07-19	4.49	4.53	4.41	4.41	48422
2017-07-20	4.43	4.49	4.20	4.22	237707
2017-07-21	4.18	4.36	4.13	4.28	199707
2017-07-24	4.25	4.32	4.22	4.27	58022
2017-07-25	4.28	4.32	4.23	4.32	70321
2017-07-26	4.28	4.30	4.17	4.19	71939
2017-07-27	4.24	4.24	4.04	4.06	79545
2017-07-28	4.08	4.25	4.00	4.08	58308
2017-07-31	4.09	4.15	4.00	4.13	51247
2017-08-01	4.10	4.10	3.82	4.01	180516
2017-08-02	4.03	4.03	3.87	3.91	28295
2017-08-03	3.91	3.95	3.52	3.72	115854
2017-08-04	3.66	3.94	3.64	3.87	76125
2017-08-07	3.80	3.90	3.70	3.70	53657
2017-08-08	3.71	3.92	3.71	3.75	58626
2017-08-09	3.78	3.78	3.64	3.69	51960
2017-08-10	3.70	3.70	3.40	3.42	69002
2017-08-11	3.42	3.53	3.27	3.41	71795
2017-08-14	3.39	3.48	3.38	3.42	20909
2017-08-15	3.32	3.39	3.32	3.36	16036
2017-08-16	3.36	3.51	3.29	3.43	73094
2017-08-17	3.41	3.48	3.33	3.34	26738
2017-08-18	3.32	3.40	3.29	3.32	21373
2017-08-21	3.35	3.38	3.25	3.37	44700
2017-08-22	3.35	3.41	3.30	3.33	37440
2017-08-23	3.34	3.60	3.12	3.19	169253
2017-08-24	3.23	3.42	3.11	3.22	63361
2017-08-25	3.27	3.41	3.25	3.40	20516
2017-08-28	3.38	3.50	3.38	3.43	100621
2017-08-29	3.44	3.50	3.28	3.42	17143
2017-08-30	3.40	3.48	3.29	3.47	29862
2017-08-31	3.46	3.49	3.34	3.35	37633
2017-09-01	3.31	3.38	3.24	3.32	36364
2017-09-05	3.36	3.42	3.30	3.39	41616
2017-09-06	3.60	4.74	3.50	3.78	8723574
2017-09-07	3.75	3.99	3.53	3.53	864071
2017-09-08	3.52	3.61	3.27	3.54	550542
2017-09-11	3.43	3.65	3.41	3.53	297934
2017-09-12	3.58	3.67	3.47	3.62	130751
2017-09-13	3.65	3.88	3.61	3.78	267487
2017-09-14	3.83	4.00	3.80	3.87	215178
2017-09-15	3.90	4.25	3.87	3.95	430911
2017-09-18	3.92	4.20	3.90	4.10	157686
2017-09-19	4.16	4.19	3.80	4.07	99233
2017-09-20	4.04	4.24	4.01	4.22	127916
2017-09-21	4.23	4.58	4.21	4.42	212352
2017-09-22	4.46	4.82	4.45	4.82	347018
2017-09-25	5.09	5.14	4.75	5.10	600821
2017-09-26	5.06	5.14	4.44	4.95	459415
2017-09-27	4.90	5.13	4.65	4.97	167894
2017-09-28	5.05	5.05	4.75	4.99	109203
2017-09-29	5.02	5.12	4.79	5.06	115979
2017-10-02	5.07	5.23	5.04	5.07	191547
2017-10-03	5.13	5.25	4.86	5.25	178599
2017-10-04	5.20	5.48	5.11	5.40	197897
2017-10-05	5.45	5.63	5.41	5.52	193353
2017-10-06	5.59	5.79	5.48	5.70	152157
2017-10-09	5.74	5.79	5.34	5.55	107567
2017-10-10	5.56	5.56	5.18	5.34	135784
2017-10-11	5.27	5.48	5.15	5.38	69277
2017-10-12	5.35	5.40	5.19	5.20	50315
2017-10-13	5.20	5.25	4.90	4.96	90307
2017-10-16	4.80	4.96	4.60	4.77	169181
2017-10-17	4.70	5.00	4.70	4.75	36741
2017-10-18	4.70	5.18	4.66	5.02	129287
2017-10-19	5.02	5.14	4.87	4.98	53234
2017-10-20	4.96	5.07	4.81	5.03	66489
2017-10-23	5.03	5.03	4.71	4.90	73412
2017-10-24	5.07	5.18	4.80	4.83	109444
2017-10-25	4.75	4.81	4.60	4.72	88915
2017-10-26	4.68	4.75	4.15	4.65	170324
2017-10-27	4.66	4.76	4.51	4.69	62663
2017-10-30	4.68	4.91	4.58	4.81	52694
2017-10-31	4.93	5.00	4.77	4.93	40170
2017-11-01	4.97	4.99	4.55	4.71	45810
2017-11-02	4.76	4.76	4.40	4.52	55602
2017-11-03	4.69	4.99	4.46	4.66	41289
2017-11-06	4.66	4.88	4.49	4.87	42982
2017-11-07	4.90	4.90	4.69	4.74	25442
2017-11-08	4.70	4.86	4.58	4.58	43655
2017-11-09	4.57	4.80	4.55	4.72	48034
2017-11-10	4.67	4.80	4.63	4.69	20374
2017-11-13	4.73	5.17	4.68	4.99	113927
2017-11-14	4.98	4.98	4.64	4.72	71377
2017-11-15	4.68	5.02	4.65	4.89	55325
2017-11-16	4.90	5.09	4.90	4.99	111682
2017-11-17	5.05	9.29	5.05	5.93	3940845
2017-11-20	5.75	6.24	5.45	6.10	607794
2017-11-21	6.10	6.50	5.66	6.20	453450
2017-11-22	6.18	6.65	6.06	6.20	341918
2017-11-24	6.31	6.68	6.17	6.55	180496
2017-11-27	6.66	6.96	6.55	6.79	381862
2017-11-28	6.87	7.15	6.00	6.39	508325
2017-11-29	6.50	6.95	6.26	6.81	168883
2017-11-30	6.94	7.33	6.75	6.99	344133
2017-12-01	7.05	7.25	6.77	7.10	191896
2017-12-04	7.13	7.15	6.70	6.77	148511
2017-12-05	6.79	7.15	6.63	7.02	166767
2017-12-06	7.14	7.24	6.62	7.05	199747
2017-12-07	7.09	7.22	6.99	7.15	98824
2017-12-08	7.72	8.45	7.53	7.54	887623
2017-12-11	8.90	9.18	7.41	8.31	2081100
2017-12-12	8.30	8.52	7.91	8.45	381898
2017-12-13	8.45	9.18	8.30	8.91	379347
2017-12-14	8.91	10.45	8.90	9.93	906254
2017-12-15	10.00	10.65	9.80	10.49	376845
2017-12-18	10.50	11.14	10.14	10.57	394621
2017-12-19	10.54	10.76	9.87	9.96	324012
2017-12-20	10.20	13.65	10.15	12.91	1348869
2017-12-21	12.81	13.80	10.83	12.30	775261
2017-12-22	11.95	13.75	11.27	13.24	532688
2017-12-26	13.08	13.70	12.99	13.69	190687
2017-12-27	13.51	14.35	13.07	13.62	337558
2017-12-28	13.54	13.68	12.77	13.32	226675
2017-12-29	13.28	13.93	13.12	13.64	203882
2018-01-02	13.64	14.70	13.51	14.37	193229
2018-01-03	14.47	15.37	14.47	14.80	220582
2018-01-04	14.75	15.33	13.04	15.07	477818
2018-01-05	15.11	15.49	14.64	15.35	193965
2018-01-08	15.45	15.45	13.68	14.23	245611
2018-01-09	14.01	15.08	14.00	14.68	152646
2018-01-10	14.71	14.93	14.40	14.61	86690
2018-01-11	14.68	15.06	14.46	14.93	137746
2018-01-12	14.87	15.41	14.75	15.13	105134
2018-01-16	15.11	15.17	14.18	14.18	226456
2018-01-17	14.15	17.21	13.75	17.15	489097
2018-01-18	17.20	18.80	16.12	18.63	840607
2018-01-19	18.82	19.50	18.71	19.49	365900
2018-01-22	19.41	21.50	19.12	21.21	420555
2018-01-23	21.20	21.89	18.56	21.79	566384
2018-01-24	21.33	24.19	21.01	24.02	479873
2018-01-25	23.87	27.00	23.69	26.65	765123
2018-01-26	26.50	27.01	23.16	24.77	822966
2018-01-29	24.71	24.72	20.78	22.96	555192
2018-01-30	21.12	22.30	20.34	21.27	414516
2018-01-31	21.05	25.81	21.01	25.39	558979
2018-02-01	25.48	26.87	23.50	23.83	460576
2018-02-02	23.31	25.28	23.01	25.27	299924
2018-02-05	25.63	27.95	25.00	26.51	522030
2018-02-06	26.08	27.43	25.21	26.30	257884
2018-02-07	26.00	27.70	26.00	27.53	266094
2018-02-08	27.00	29.20	26.56	27.28	637334
2018-02-09	26.03	33.81	22.51	32.15	2087195
2018-02-12	32.88	37.00	32.88	35.60	1293887
2018-02-13	35.80	36.16	34.20	34.36	1686423
2018-02-14	33.92	35.00	32.70	33.82	545251
2018-02-15	33.82	34.13	31.86	33.09	507437
2018-02-16	32.82	33.73	30.00	31.08	546593
2018-02-20	31.20	33.15	29.00	29.50	656357
2018-02-21	29.22	29.33	27.31	27.54	653409
2018-02-22	27.60	28.03	26.28	26.55	439916
2018-02-23	26.10	27.98	24.50	26.65	1033144
2018-02-26	26.76	29.55	26.69	26.77	619151
2018-02-27	26.88	27.76	25.20	25.50	445685
2018-02-28	25.55	26.45	25.10	25.30	271904
2018-03-01	25.56	27.25	25.18	26.30	308158
2018-03-02	24.42	28.94	24.42	27.54	641812
2018-03-05	27.48	31.24	27.42	30.77	482915
2018-03-06	30.71	31.55	28.75	29.43	389694
2018-03-07	29.06	30.29	28.15	28.61	263252
2018-03-08	28.88	30.00	28.39	28.59	199378
2018-03-09	28.37	29.68	27.06	28.03	321890
2018-03-12	27.64	28.90	25.82	27.14	242930
2018-03-13	27.33	27.60	26.52	27.14	118392
2018-03-14	27.10	28.21	26.87	27.04	182494
2018-03-15	27.11	27.99	27.09	27.57	229205
2018-03-16	27.85	27.99	27.00	27.72	167014
2018-03-19	27.46	28.87	26.51	28.46	291929
2018-03-20	28.38	29.99	28.25	28.74	327535
2018-03-21	28.85	29.15	28.15	28.51	150782
2018-03-22	28.35	28.85	27.50	27.77	123233
2018-03-23	27.83	28.50	27.28	27.51	120458
2018-03-26	27.72	28.33	27.27	27.79	120974
2018-03-27	28.02	28.02	25.64	26.02	234576
2018-03-28	25.92	26.23	23.53	25.43	177947
2018-03-29	25.34	25.83	24.72	25.80	212063
2018-04-02	25.63	25.95	23.25	23.60	261169
2018-04-03	23.67	24.62	22.61	23.63	213109
2018-04-04	23.11	25.29	22.71	24.48	158220
2018-04-05	24.57	24.81	24.05	24.12	72181
2018-04-06	23.95	24.35	22.83	23.44	120487
2018-04-09	23.61	25.24	23.47	23.50	119020
2018-04-10	23.85	24.52	23.27	24.45	104153
2018-04-11	24.35	24.54	23.86	23.90	94994
2018-04-12	24.39	25.97	24.18	24.76	296732
2018-04-13	24.76	25.89	24.59	25.24	220624
2018-04-16	25.55	25.98	24.16	24.87	166416
2018-04-17	25.00	27.13	25.00	26.50	228509
2018-04-18	26.58	27.94	26.27	27.67	176714
2018-04-19	27.50	28.46	26.89	28.28	144544
2018-04-20	28.30	28.30	27.02	27.32	87598
2018-04-23	27.22	27.43	26.46	26.94	58425
2018-04-24	26.95	27.73	26.45	26.63	89227
2018-04-25	26.63	27.18	25.80	26.77	38589
2018-04-26	26.87	28.24	26.73	27.89	83965
2018-04-27	27.98	29.33	27.51	28.88	114568
2018-04-30	28.50	29.22	27.57	28.49	158958
2018-05-01	28.44	28.47	27.46	27.90	62958
2018-05-02	28.12	29.08	27.93	28.59	80015
2018-05-03	29.10	29.15	27.19	27.55	123163
2018-05-04	27.44	28.91	27.35	28.30	85129
2018-05-07	28.58	29.15	27.62	28.07	139555
2018-05-08	28.25	28.74	25.51	25.97	200037
2018-05-09	25.81	26.87	25.20	25.90	110582
2018-05-10	26.00	26.10	25.13	25.31	109938
2018-05-11	25.27	25.65	24.91	25.44	143214
2018-05-14	25.41	27.37	25.19	26.59	272492
2018-05-15	26.59	27.44	26.12	27.16	244774
2018-05-16	27.15	29.08	27.15	28.50	414528
2018-05-17	28.58	29.95	27.72	28.00	359389
2018-05-18	28.02	29.67	28.02	28.27	189386
2018-05-21	28.74	29.15	26.61	27.04	206246
2018-05-22	27.00	27.00	24.30	24.80	352466
2018-05-23	24.75	26.19	24.27	24.87	199137
2018-05-24	24.81	24.81	23.51	23.64	228382
2018-05-25	23.53	24.01	23.15	23.44	117570
2018-05-29	23.37	24.53	22.86	23.70	92395
2018-05-30	23.80	25.10	23.80	24.96	199082
2018-05-31	24.72	25.73	24.03	24.68	182435
2018-06-01	24.83	25.53	23.92	23.98	244012
2018-06-04	24.02	25.20	23.03	24.51	180720
2018-06-05	24.78	25.84	23.02	24.03	385942
2018-06-06	24.22	24.80	23.33	24.56	125150
2018-06-07	24.60	24.85	23.66	23.95	123657
2018-06-08	23.79	24.30	23.69	23.96	102437
2018-06-11	24.03	24.58	23.33	23.40	267836
2018-06-12	23.30	24.57	23.28	24.09	208701
2018-06-13	24.04	25.15	23.81	24.94	207179
2018-06-14	25.02	26.20	25.00	25.74	302840
2018-06-15	25.80	25.85	24.31	25.25	350116
2018-06-18	11.81	12.00	8.91	9.11	7509247
2018-06-19	9.19	10.75	9.15	10.46	3631028
2018-06-20	10.75	10.94	10.22	10.77	1619678
2018-06-21	10.54	10.90	10.10	10.37	1451435
2018-06-22	10.44	10.58	10.26	10.52	1961545
2018-06-25	10.50	11.17	10.30	10.85	799367
2018-06-26	11.35	11.88	10.88	11.60	1595926
2018-06-27	11.55	11.67	10.76	11.12	803330
2018-06-28	11.11	11.97	10.63	11.87	492057
2018-06-29	11.90	12.30	11.59	11.67	464535
2018-07-02	11.60	11.92	11.44	11.58	254237
2018-07-03	11.54	11.73	11.34	11.54	140902
2018-07-05	11.65	11.94	11.16	11.48	310382
2018-07-06	11.51	11.77	11.31	11.39	207166
2018-07-09	11.47	11.93	11.02	11.75	421939
2018-07-10	11.80	11.88	11.45	11.79	250456
2018-07-11	11.71	11.89	11.40	11.78	175113
2018-07-12	11.85	12.48	11.77	12.12	578995
2018-07-13	12.15	12.50	11.83	12.44	316727
2018-07-16	12.48	14.37	11.96	12.21	1479953
2018-07-17	12.26	12.58	11.74	12.14	542196
2018-07-18	12.50	13.36	11.50	11.61	8923947
2018-07-19	11.30	11.35	10.65	10.91	1064280
2018-07-20	10.90	10.97	10.02	10.38	760105
2018-07-23	10.30	11.03	10.01	10.70	442416
2018-07-24	10.61	10.81	10.06	10.18	362946
2018-07-25	10.12	10.34	9.76	10.21	357965
2018-07-26	10.21	10.21	9.86	9.90	257098
2018-07-27	9.81	9.82	9.36	9.50	288102
2018-07-30	9.48	9.86	9.30	9.68	260151
2018-07-31	9.68	9.90	9.54	9.88	161034
2018-08-01	9.91	10.13	9.59	9.77	178794
2018-08-02	9.73	10.46	9.60	10.41	437087
2018-08-03	10.54	10.98	10.30	10.49	248848
2018-08-06	10.41	10.84	10.24	10.44	202677
2018-08-07	10.35	10.65	10.23	10.41	197139
2018-08-08	10.44	10.66	10.04	10.07	178584
2018-08-09	10.10	10.47	10.05	10.15	166063
2018-08-10	10.15	10.32	9.99	10.06	162522
2018-08-13	10.12	10.34	9.97	10.14	157801
2018-08-14	10.15	10.41	10.00	10.23	184575
2018-08-15	10.15	10.50	9.93	10.13	265148
2018-08-16	10.14	10.47	9.96	10.36	160150
2018-08-17	10.42	10.51	10.17	10.33	198506
2018-08-20	10.29	10.44	10.11	10.27	211169
2018-08-21	10.27	10.62	10.27	10.59	88535
2018-08-22	10.57	10.95	10.53	10.75	153095
2018-08-23	10.81	10.90	10.52	10.76	125757
2018-08-24	10.84	11.21	10.75	11.05	151137
2018-08-27	11.10	11.41	11.07	11.09	152660
2018-08-28	11.05	11.23	10.76	10.79	209958
2018-08-29	10.87	11.04	10.57	10.78	128762
2018-08-30	10.83	10.97	10.67	10.78	108353
2018-08-31	10.78	10.96	10.72	10.93	103216
2018-09-04	10.93	10.93	10.56	10.70	159958
2018-09-05	10.72	10.78	10.35	10.45	132763
2018-09-06	10.42	10.49	9.92	10.04	162195
2018-09-07	10.00	10.30	9.74	10.18	193078
2018-09-10	10.25	10.25	9.95	10.18	125911
2018-09-11	10.17	10.18	9.82	9.90	197397
2018-09-12	9.89	9.97	9.46	9.66	248747
2018-09-13	9.71	9.93	9.49	9.60	154785
2018-09-14	9.61	9.66	9.31	9.39	239811
2018-09-17	9.41	9.71	9.18	9.35	286055
2018-09-18	9.36	9.58	9.04	9.44	200341
2018-09-19	9.46	9.75	9.46	9.59	156102
2018-09-20	9.68	10.43	9.65	10.40	277329
2018-09-21	10.39	10.39	9.88	10.17	222435
2018-09-24	10.09	10.48	10.01	10.22	189234
2018-09-25	10.22	10.49	10.05	10.22	218504
2018-09-26	10.27	10.69	10.17	10.62	189884
2018-09-27	10.62	10.98	10.24	10.73	308978
2018-09-28	10.76	10.79	10.60	10.78	138724
2018-10-01	10.93	10.93	10.41	10.54	172796
2018-10-02	10.58	10.66	10.45	10.52	99306
2018-10-03	10.53	11.12	10.50	11.05	278767
2018-10-04	11.03	11.10	10.81	11.01	255839
2018-10-05	10.97	11.13	10.21	10.27	319362
2018-10-08	10.25	10.85	10.09	10.24	117461
2018-10-09	10.22	10.54	10.13	10.26	158315
2018-10-10	10.25	10.26	10.00	10.07	196577
2018-10-11	10.00	10.08	9.64	9.81	255827
2018-10-12	9.95	10.11	9.78	9.89	105936
2018-10-15	9.88	10.40	9.88	10.23	110135
2018-10-16	10.32	10.58	10.27	10.55	87419
2018-10-17	10.58	10.58	10.09	10.20	145360
2018-10-18	10.17	10.43	9.65	9.85	191620
2018-10-19	9.85	9.91	9.44	9.49	124254
2018-10-22	9.44	9.44	9.11	9.40	128555
2018-10-23	9.33	9.35	9.10	9.30	186779
2018-10-24	9.50	9.88	8.90	8.90	220313
2018-10-25	8.89	9.14	8.60	9.06	171837
2018-10-26	8.91	9.37	8.91	9.14	126692
2018-10-29	9.27	9.29	8.79	8.86	136665
2018-10-30	8.82	9.00	8.61	8.87	172037
2018-10-31	8.90	9.19	8.72	8.90	123251
2018-11-01	8.80	10.20	8.69	9.93	448132
2018-11-02	10.40	10.98	10.24	10.85	434434
2018-11-05	10.85	11.35	10.39	11.20	267715
2018-11-06	11.19	11.35	10.77	11.10	236990
2018-11-07	11.14	11.17	10.61	10.79	240614
2018-11-08	10.75	11.44	10.74	11.28	177562
2018-11-09	11.09	11.15	10.09	10.13	193906
2018-11-12	10.16	10.94	9.99	10.69	176686
2018-11-13	10.67	10.92	10.40	10.43	136939
2018-11-14	10.49	10.77	10.10	10.32	159761
2018-11-15	10.31	10.91	10.25	10.76	91114
2018-11-16	10.68	11.17	10.33	10.96	269867
2018-11-19	10.88	11.18	10.35	10.56	155374
2018-11-20	10.36	11.16	10.02	10.68	217751
2018-11-21	10.72	11.16	10.60	11.07	137760
2018-11-23	10.96	11.29	10.15	10.80	74628
2018-11-26	10.85	11.03	10.61	10.72	97953
2018-11-27	10.64	10.78	10.16	10.23	187304
2018-11-28	10.33	10.57	10.05	10.52	120586
2018-11-29	10.50	10.70	10.39	10.55	211579
2018-11-30	10.56	10.79	10.15	10.68	154957
2018-12-03	11.00	11.13	10.28	10.77	204307
2018-12-04	10.80	10.98	10.09	10.20	136165
2018-12-06	10.11	10.38	9.99	10.38	105295
2018-12-07	10.35	10.50	10.12	10.22	74084
2018-12-10	10.22	10.35	9.95	10.30	109153
2018-12-11	10.40	10.40	10.05	10.17	50327
2018-12-12	10.27	10.40	10.01	10.06	77070
2018-12-13	10.08	10.31	9.81	9.87	266332
2018-12-14	9.77	9.89	9.13	9.62	100603
2018-12-17	9.67	9.97	9.12	9.26	297718
2018-12-18	9.26	9.85	8.86	9.03	322144
2018-12-19	9.15	9.15	8.14	8.29	339534
2018-12-20	8.29	8.40	7.01	7.10	1013156
2018-12-21	7.08	7.40	6.61	6.87	774802
2018-12-24	6.67	6.76	6.20	6.59	281888
2018-12-26	6.64	6.85	6.48	6.73	180947
2018-12-27	6.69	7.69	6.60	7.39	290854
2018-12-28	7.35	8.09	7.31	8.00	189463
2018-12-31	7.94	8.27	7.48	7.89	260969
2019-01-02	7.73	8.30	6.99	8.25	141625
2019-01-03	8.25	8.64	8.08	8.16	111501
2019-01-04	8.68	9.69	8.33	9.39	219933
2019-01-07	9.46	10.40	9.46	9.96	348298
2019-01-08	10.08	10.39	9.38	9.52	212218
2019-01-09	9.52	9.82	8.92	9.32	152450
2019-01-10	9.30	9.30	8.68	8.69	122137
2019-01-11	8.64	8.84	8.38	8.75	204229
2019-01-14	8.68	8.68	8.23	8.24	123255
2019-01-15	8.25	8.25	7.78	8.15	172386
2019-01-16	8.13	8.59	7.64	8.22	293943
2019-01-17	8.16	8.39	7.83	7.95	185616
2019-01-18	7.95	8.01	7.62	7.94	296514
2019-01-22	8.14	8.14	7.60	8.00	265901
2019-01-23	7.99	8.03	7.51	7.75	208171
2019-01-24	7.57	8.07	7.56	7.97	230114
2019-01-25	7.97	8.19	7.63	7.67	386164
2019-01-28	7.61	7.90	7.45	7.73	347631
2019-01-29	7.76	7.95	7.60	7.91	204758
2019-01-30	7.96	8.58	7.89	8.55	178108
2019-01-31	8.47	8.87	8.28	8.79	260470
2019-02-01	8.82	8.82	8.15	8.37	326631
2019-02-04	8.37	9.04	8.29	8.57	296388
2019-02-05	8.58	9.11	8.58	8.99	529262
2019-02-06	9.27	9.29	8.01	8.38	481118
2019-02-07	8.38	8.76	8.31	8.59	185205
2019-02-08	8.58	8.73	7.51	8.29	692739
2019-02-11	8.32	8.42	8.00	8.09	167463
2019-02-12	8.15	8.44	8.03	8.32	295963
2019-02-13	8.36	9.06	8.24	8.78	483549
2019-02-14	8.79	8.91	8.32	8.35	277504
2019-02-15	8.37	9.04	8.32	8.93	265021
2019-02-19	8.94	9.08	8.73	8.80	134001
2019-02-20	8.79	8.79	8.38	8.50	120503
2019-02-21	8.47	8.63	8.29	8.38	122726
2019-02-22	8.39	8.64	8.31	8.36	101097
2019-02-25	8.54	9.16	8.37	8.80	313351
2019-02-26	8.82	8.97	8.54	8.82	106017
2019-02-27	8.79	9.02	8.60	8.72	84059
2019-02-28	8.73	8.91	8.24	8.52	240752
2019-03-01	8.58	8.93	8.51	8.82	163819
2019-03-04	8.89	8.89	8.44	8.57	87722
2019-03-05	8.58	8.74	8.42	8.70	162155
2019-03-06	8.71	8.81	8.19	8.35	252182
2019-03-07	8.27	8.52	7.77	7.94	303411
2019-03-08	7.93	7.93	7.52	7.86	165857
2019-03-11	7.89	8.61	7.77	8.53	237888
2019-03-12	8.60	9.47	8.42	9.09	263442
2019-03-13	9.10	9.55	8.62	8.99	277431
2019-03-14	8.96	9.17	8.79	9.14	213414
2019-03-15	9.15	9.47	9.08	9.44	239132
2019-03-18	9.46	9.63	9.29	9.50	144417
2019-03-19	9.50	9.80	9.42	9.69	268576
2019-03-20	9.69	9.89	9.54	9.70	137108
2019-03-21	9.63	9.89	9.05	9.17	187266
2019-03-22	9.10	9.12	8.51	8.51	109486
2019-03-25	8.53	8.67	8.21	8.40	85655
2019-03-26	8.49	8.65	8.23	8.40	82828
2019-03-27	8.39	8.46	8.13	8.30	124078
2019-03-28	8.27	8.39	7.80	7.95	214959
2019-03-29	8.05	8.21	7.98	8.11	90384
2019-04-01	8.13	9.07	8.00	8.93	448859
2019-04-02	8.91	9.38	8.91	9.04	171008
2019-04-03	9.16	9.54	9.09	9.46	193703
2019-04-04	9.45	9.79	9.35	9.76	94296
2019-04-05	9.78	10.84	9.59	10.60	400856
2019-04-08	10.70	10.78	10.03	10.07	181049
2019-04-09	10.00	10.00	9.59	9.80	165421
2019-04-10	9.76	9.94	9.68	9.82	149854
2019-04-11	9.87	9.99	9.46	9.55	109629
2019-04-12	9.62	9.90	9.30	9.37	169309
2019-04-15	9.36	9.36	8.90	9.00	95373
2019-04-16	9.04	9.48	8.78	8.85	219595
2019-04-17	8.90	9.00	8.50	8.72	187128
2019-04-18	8.70	8.84	8.56	8.70	131907
2019-04-22	8.67	8.90	8.50	8.71	123352
2019-04-23	8.83	8.88	8.51	8.59	157842
2019-04-24	8.61	8.65	8.31	8.50	217346
2019-04-25	8.41	8.44	8.17	8.23	168382
2019-04-26	8.21	8.45	8.09	8.38	134774
2019-04-29	8.40	9.00	8.40	8.96	157894
2019-04-30	8.86	9.08	8.50	8.72	204568
2019-05-01	8.75	8.89	8.36	8.66	134112
2019-05-02	8.06	8.69	8.02	8.20	242751
2019-05-03	8.11	8.50	8.01	8.46	152208
2019-05-06	8.34	8.80	8.32	8.76	129260
2019-05-07	8.65	8.91	8.49	8.89	138987
2019-05-08	8.89	9.09	8.80	8.97	116436
2019-05-09	8.71	9.02	8.48	8.71	403767
2019-05-10	8.67	8.95	8.46	8.60	134251
2019-05-13	8.35	8.35	8.06	8.12	176924
2019-05-14	8.17	8.59	8.16	8.55	290761
2019-05-15	8.50	8.78	8.41	8.63	130402
2019-05-16	8.70	8.76	8.38	8.41	133263
2019-05-17	8.29	8.69	8.22	8.47	112125
2019-05-20	8.36	8.53	8.24	8.28	182457
2019-05-21	8.26	8.41	8.11	8.36	122961
2019-05-22	8.31	8.50	8.02	8.08	111382
2019-05-23	7.92	8.03	7.60	7.90	194419
2019-05-24	7.88	8.20	7.80	7.90	81598
2019-05-28	7.97	8.28	7.88	8.11	147047
2019-05-29	8.15	8.45	7.90	8.20	155477
2019-05-30	8.17	8.25	7.92	7.99	109322
2019-05-31	7.88	8.09	7.77	7.86	87602
2019-06-03	7.81	8.07	7.74	7.83	84378
2019-06-04	7.92	8.12	7.78	7.84	390308
2019-06-05	7.92	7.93	7.52	7.62	111023
2019-06-06	7.56	7.70	7.26	7.38	187865
2019-06-07	7.40	7.40	6.92	7.08	270047
2019-06-10	7.09	7.73	7.08	7.39	122369
2019-06-11	7.45	7.45	7.06	7.21	100181
2019-06-12	7.10	7.32	7.01	7.30	75174
2019-06-13	7.36	7.53	7.13	7.46	103773
2019-06-14	7.39	7.39	7.14	7.25	56230
2019-06-17	7.26	7.55	7.18	7.53	104362
2019-06-18	7.71	7.80	7.41	7.45	71632
2019-06-19	7.45	7.53	7.35	7.49	62971
2019-06-20	7.60	7.66	7.21	7.32	48168
2019-06-21	7.28	7.54	7.08	7.32	76419
2019-06-24	7.33	7.57	7.23	7.51	100017
2019-06-25	7.55	7.67	7.41	7.61	133265
2019-06-26	7.69	7.70	7.37	7.47	174422
2019-06-27	7.49	7.87	7.42	7.67	220633
2019-06-28	7.67	7.84	7.36	7.37	1351444
2019-07-01	7.56	7.68	7.19	7.42	220068
2019-07-02	7.47	8.24	7.35	7.88	286921
2019-07-03	7.90	8.64	7.90	8.41	211040
2019-07-05	8.58	9.96	8.58	9.31	1155465
2019-07-08	9.70	9.85	7.85	8.25	1461378
2019-07-09	8.14	8.26	7.80	8.03	469055
2019-07-10	8.02	8.27	7.58	8.23	343458
2019-07-11	8.24	8.29	8.02	8.25	153589
2019-07-12	8.27	8.66	8.13	8.50	206062
2019-07-15	8.46	8.48	8.25	8.38	109481
2019-07-16	8.41	8.69	8.29	8.61	191691
2019-07-17	8.55	8.70	8.27	8.43	143229
2019-07-18	8.43	8.49	8.28	8.45	152154
2019-07-19	8.48	8.57	8.26	8.27	114175
2019-07-22	8.21	8.53	7.68	8.32	257870
2019-07-23	8.46	8.65	8.00	8.45	152382
2019-07-24	8.41	8.55	8.12	8.35	127744
2019-07-25	8.29	8.51	8.18	8.19	124302
2019-07-26	8.21	8.35	8.03	8.04	108468
2019-07-29	8.16	8.18	7.96	7.97	60874
2019-07-30	7.93	8.18	7.77	8.17	172123
2019-07-31	8.18	8.23	7.85	8.19	69184
2019-08-01	8.10	8.76	7.89	8.74	214840
2019-08-02	8.68	8.68	8.01	8.12	117448
2019-08-05	7.98	8.20	7.63	7.64	132198
2019-08-06	7.71	8.00	7.55	7.93	131262
2019-08-07	7.84	7.91	7.56	7.83	109405
2019-08-08	7.88	7.96	7.69	7.75	96849
2019-08-09	7.77	7.93	7.54	7.67	85364
2019-08-12	7.61	7.61	7.32	7.34	55092
2019-08-13	7.30	7.61	7.18	7.26	56807
2019-08-14	7.12	7.32	7.08	7.29	34464
2019-08-15	7.25	7.25	6.97	7.07	116330
2019-08-16	7.05	7.13	6.86	6.92	56856
2019-08-19	7.01	7.37	7.00	7.32	104293
2019-08-20	7.27	7.39	7.07	7.30	36668
2019-08-21	7.35	7.51	7.23	7.27	52338
2019-08-22	7.27	7.27	7.00	7.04	54712
2019-08-23	7.02	7.15	6.75	6.81	42118
2019-08-26	6.81	6.81	6.61	6.65	65718
2019-08-27	6.65	6.66	6.12	6.17	70703
2019-08-28	6.15	6.31	6.09	6.18	63604
2019-08-29	6.38	6.38	6.20	6.21	46540
2019-08-30	6.20	6.44	6.06	6.38	174508
2019-09-03	6.32	6.47	6.01	6.08	65665
2019-09-04	6.11	6.37	6.05	6.31	82068
2019-09-05	6.40	6.55	6.14	6.14	52741
2019-09-06	6.18	6.22	6.03	6.18	50011
2019-09-09	6.14	6.47	6.10	6.26	74614
2019-09-10	6.30	6.50	6.24	6.39	79554
2019-09-11	6.39	6.67	6.33	6.61	39899
2019-09-12	6.55	6.71	6.32	6.40	75170
2019-09-13	6.46	6.57	6.38	6.47	12800
2019-09-16	6.50	6.55	6.22	6.22	78111
2019-09-17	6.28	6.35	6.00	6.01	41820
2019-09-18	6.06	6.28	5.91	6.04	42820
2019-09-19	6.04	6.10	5.86	5.86	41047
2019-09-20	5.84	6.00	5.78	5.86	43595
2019-09-23	5.78	5.97	5.74	5.93	76620
2019-09-24	5.90	5.90	5.53	5.56	98424
2019-09-25	5.52	5.59	5.26	5.39	81015
2019-09-26	5.39	5.53	5.10	5.13	67668
2019-09-27	5.10	5.37	5.05	5.18	45805
2019-09-30	5.26	5.26	4.91	4.91	75608
2019-10-01	4.91	5.10	4.52	4.52	181223
2019-10-02	4.53	5.24	4.52	4.96	572229
2019-10-03	5.10	6.28	5.04	6.18	915232
2019-10-04	6.05	6.23	5.55	5.75	423794
2019-10-07	5.72	5.88	5.47	5.70	144405
2019-10-08	5.70	5.70	5.32	5.47	576422
2019-10-09	5.45	5.65	5.05	5.28	300789
2019-10-10	5.25	5.59	5.13	5.29	181857
2019-10-11	5.25	5.51	5.09	5.22	124819
2019-10-14	5.25	5.44	5.07	5.29	161385
2019-10-15	5.30	5.55	5.27	5.33	100713
2019-10-16	5.37	5.65	5.35	5.46	168340
2019-10-17	5.49	5.87	5.48	5.61	155422
2019-10-18	5.54	5.81	5.36	5.38	150256
2019-10-21	5.36	5.62	5.24	5.42	102550
2019-10-22	5.42	5.65	5.22	5.29	106992
2019-10-23	5.26	5.65	5.22	5.56	155799
2019-10-24	5.54	5.68	5.39	5.39	126715
2019-10-25	5.46	5.76	5.35	5.62	88036
2019-10-28	5.61	5.77	5.52	5.52	72381
2019-10-29	5.55	5.68	5.55	5.63	37978
2019-10-30	5.64	5.67	5.33	5.33	37282
2019-10-31	5.36	5.55	5.22	5.44	83260
2019-11-01	5.43	5.82	5.43	5.65	116732
2019-11-04	5.71	5.84	5.63	5.69	29944
2019-11-05	5.73	5.97	5.64	5.83	110541
2019-11-06	5.83	5.84	5.61	5.74	90021
2019-11-07	5.73	5.82	5.47	5.56	48307
2019-11-08	5.45	5.70	5.45	5.70	72712
2019-11-11	5.69	5.83	5.58	5.76	55903
2019-11-12	5.72	5.78	5.39	5.39	29573
2019-11-13	5.40	5.54	5.13	5.27	59377
2019-11-14	5.31	5.44	5.12	5.34	144009
2019-11-15	5.42	5.51	5.28	5.29	108502
2019-11-18	5.33	5.49	5.18	5.21	149472
2019-11-19	5.28	5.42	5.16	5.17	86929
2019-11-20	5.23	5.40	5.14	5.19	71413
2019-11-21	5.24	5.32	5.19	5.24	32623
2019-11-22	5.26	5.60	5.21	5.54	54203
2019-11-25	5.60	5.71	5.38	5.42	128470
2019-11-26	5.41	5.63	5.18	5.36	111259
2019-11-27	5.33	5.53	5.31	5.43	73481
2019-11-29	5.39	5.48	5.27	5.45	36442
2019-12-02	5.52	5.61	5.32	5.52	50096
2019-12-03	5.44	5.51	5.42	5.48	49575
2019-12-04	5.52	5.52	5.12	5.22	151126
2019-12-05	5.24	5.25	5.01	5.04	99771
2019-12-06	5.04	5.27	5.04	5.24	55289
2019-12-09	5.25	5.38	4.99	5.00	87956
2019-12-10	5.02	5.08	4.88	5.08	46082
2019-12-11	5.08	5.18	5.07	5.09	42108
2019-12-12	5.05	5.19	4.82	4.97	88206
2019-12-13	5.02	5.06	4.91	4.92	80724
2019-12-16	4.89	5.15	4.87	5.02	114685
2019-12-17	5.06	5.06	4.82	4.88	139999
2019-12-18	4.87	4.95	4.71	4.77	151420
2019-12-19	6.11	7.95	5.75	7.91	20025941
2019-12-20	7.53	8.20	7.00	7.41	3872990
2019-12-23	7.51	7.77	7.21	7.40	718798
2019-12-24	7.33	7.44	7.16	7.31	226249
2019-12-26	7.24	7.68	7.20	7.33	421809
2019-12-27	7.36	7.37	6.73	6.76	410539
2019-12-30	6.76	6.99	6.50	6.52	246992
2019-12-31	6.52	6.91	6.51	6.81	146311
2020-01-02	6.81	6.93	6.38	6.50	224196
2020-01-03	6.45	6.59	6.33	6.53	130821
2020-01-06	6.49	6.52	6.33	6.45	100867
2020-01-07	6.45	6.62	6.35	6.54	78223
2020-01-08	6.51	6.60	6.38	6.56	114561
2020-01-09	6.51	6.93	6.51	6.65	134296
2020-01-10	6.66	6.82	6.62	6.72	75820
2020-01-13	6.68	6.92	6.62	6.79	114280
2020-01-14	6.78	7.16	6.77	6.89	117140
2020-01-15	6.85	7.47	6.85	7.29	221514
2020-01-16	7.30	7.41	7.24	7.32	180946
2020-01-17	7.32	7.48	7.23	7.38	153775
2020-01-21	7.35	7.45	7.02	7.13	89374
2020-01-22	7.10	7.19	7.02	7.19	78024
2020-01-23	7.13	7.13	6.75	6.85	138738
2020-01-24	6.90	6.90	6.52	6.72	89671
2020-01-27	6.57	6.70	6.48	6.53	52570
2020-01-28	6.59	6.77	6.51	6.70	57385
2020-01-29	6.78	7.15	6.78	7.15	117037
2020-01-30	7.15	7.67	7.15	7.51	308743
2020-01-31	7.52	7.52	6.91	7.10	155132
2020-02-03	7.18	7.78	6.97	7.34	244785
2020-02-04	7.55	7.69	7.45	7.50	142572
2020-02-05	7.67	7.78	7.40	7.56	114671
2020-02-06	7.67	7.67	7.34	7.52	74889
2020-02-07	7.75	8.94	7.25	8.51	1003025
2020-02-10	8.41	8.53	7.82	8.50	298195
2020-02-11	8.43	8.66	8.13	8.19	124393
2020-02-12	8.03	8.37	7.96	7.99	181053
2020-02-13	6.67	6.84	6.18	6.50	3046811
2020-02-14	6.51	6.60	6.39	6.56	397594
2020-02-18	6.56	6.69	6.46	6.55	395958
2020-02-19	6.58	6.72	6.41	6.52	290722
2020-02-20	6.55	6.94	6.54	6.83	479150
2020-02-21	6.77	7.34	6.59	7.08	804738
2020-02-24	7.00	7.00	6.36	6.37	417004
2020-02-25	6.41	6.48	6.10	6.18	370889
2020-02-26	6.14	6.25	5.94	6.14	326318
2020-02-27	5.91	5.92	5.60	5.71	475343
2020-02-28	5.52	5.81	5.41	5.77	272381
2020-03-02	5.78	5.94	5.61	5.81	250570
2020-03-03	5.83	6.13	5.61	5.64	371677
2020-03-04	5.78	6.07	5.76	6.03	170545
2020-03-05	5.90	6.29	5.90	6.01	117048
2020-03-06	5.88	6.01	5.57	5.70	181293
2020-03-09	5.31	5.51	5.13	5.20	163758
2020-03-10	5.33	5.47	5.04	5.20	261329
2020-03-11	5.06	5.15	4.68	4.83	239480
2020-03-12	4.48	4.64	3.67	3.67	497511
2020-03-13	3.98	4.13	3.72	4.13	338978
2020-03-16	3.95	4.19	3.67	3.70	294027
2020-03-17	3.67	4.03	3.63	3.83	304277
2020-03-18	3.82	4.10	3.44	3.50	247148
2020-03-19	3.53	4.05	3.43	3.77	145802
2020-03-20	3.81	4.14	3.74	3.87	273278
2020-03-23	3.88	4.11	3.67	3.90	132261
2020-03-24	4.16	4.44	3.99	4.42	290832
2020-03-25	4.42	4.82	4.33	4.58	462828
2020-03-26	4.60	4.80	4.50	4.69	360423
2020-03-27	4.53	4.88	4.31	4.71	175151
2020-03-30	4.80	4.80	4.41	4.49	62011
2020-03-31	4.48	4.71	4.19	4.37	114486
2020-04-01	4.21	4.37	4.03	4.07	102714
2020-04-02	4.02	4.22	3.91	3.95	98159
2020-04-03	3.92	3.97	3.62	3.76	185694
2020-04-06	3.86	4.40	3.86	4.33	124432
2020-04-07	4.50	4.65	4.31	4.36	141911
2020-04-08	4.47	5.10	4.44	4.99	243988
2020-04-09	5.10	5.10	4.68	4.98	242155
2020-04-13	4.96	5.17	4.76	5.05	134996
2020-04-14	5.06	5.44	5.06	5.27	317303
2020-04-15	5.15	5.15	4.95	5.03	50756
2020-04-16	5.04	5.06	4.62	4.82	275207
2020-04-17	4.96	5.11	4.93	5.04	113964
2020-04-20	5.00	5.23	4.80	4.98	100252
2020-04-21	4.93	5.13	4.86	4.98	66208
2020-04-22	5.07	5.11	4.85	4.91	48719
2020-04-23	5.00	5.25	4.91	5.03	100889
2020-04-24	5.00	6.28	5.00	6.22	769090
2020-04-27	6.17	6.50	5.95	5.97	232968
2020-04-28	6.25	6.25	5.68	6.10	374352
2020-04-29	6.20	6.39	6.11	6.18	138535
2020-04-30	6.08	6.43	5.98	6.06	114351
2020-05-01	5.96	6.05	5.56	5.64	84827
2020-05-04	5.62	6.33	5.62	6.23	150446
2020-05-05	6.28	6.51	6.21	6.30	142983
2020-05-06	6.27	6.35	6.13	6.31	117432
2020-05-07	6.42	6.63	6.21	6.48	194578
2020-05-08	6.52	6.55	6.31	6.36	88432
2020-05-11	6.39	6.85	6.32	6.82	262454
2020-05-12	6.79	6.95	6.50	6.56	202599
2020-05-13	6.49	6.72	6.04	6.43	144506
2020-05-14	6.27	6.43	6.09	6.19	64604
2020-05-15	6.17	6.47	6.01	6.19	77930
2020-05-18	6.39	6.60	6.15	6.18	115967
2020-05-19	6.19	6.42	6.15	6.39	108546
2020-05-20	6.37	6.56	6.34	6.50	91571
2020-05-21	6.93	7.61	6.48	7.14	617491
2020-05-22	7.14	7.57	7.02	7.56	269428
2020-05-26	7.60	7.93	7.43	7.78	236363
2020-05-27	7.88	7.95	7.53	7.85	168620
2020-05-28	7.88	7.88	7.31	7.40	147031
2020-05-29	7.40	7.51	7.09	7.21	247592
2020-06-01	7.15	7.62	7.13	7.39	168607
2020-06-02	7.41	7.98	7.25	7.68	167294
2020-06-03	7.75	7.96	7.75	7.88	214276
2020-06-04	7.81	7.98	7.67	7.80	84300
2020-06-05	7.95	7.98	7.66	7.75	167058
2020-06-08	7.78	8.22	7.77	8.01	184878
2020-06-09	7.92	8.07	7.73	7.75	116141
2020-06-10	7.98	7.98	7.51	7.75	151486
2020-06-11	7.49	7.64	7.00	7.18	374180
2020-06-12	7.39	7.67	7.06	7.47	131624
2020-06-15	7.32	7.95	7.20	7.57	294835
2020-06-16	7.86	8.16	7.75	7.87	152005
2020-06-17	7.91	7.94	7.14	7.27	972442
2020-06-18	6.19	6.50	6.13	6.29	3091506
2020-06-19	6.39	6.58	5.92	6.29	1288558
2020-06-22	6.25	6.34	5.92	6.32	501195
2020-06-23	6.40	6.48	6.04	6.23	647243
2020-06-24	6.18	6.38	6.08	6.30	377608
2020-06-25	6.31	6.39	6.01	6.27	324423
2020-06-26	6.20	6.24	5.78	5.90	2566609
2020-06-29	5.86	6.20	5.66	5.95	335949
2020-06-30	5.93	6.20	5.65	5.87	548252
2020-07-01	5.88	6.28	5.87	5.88	182392
2020-07-02	5.96	6.06	5.69	5.81	190624
2020-07-06	5.90	6.10	5.77	6.04	463942
2020-07-07	6.01	6.14	5.87	5.94	189827
2020-07-08	5.94	6.08	5.76	5.88	335690
2020-07-09	5.88	6.05	5.73	5.86	254056
2020-07-10	5.74	6.12	5.72	5.99	287806
2020-07-13	6.05	6.13	5.65	5.66	358274
2020-07-14	5.65	5.76	5.36	5.59	189370
2020-07-15	5.72	5.93	5.66	5.83	128493
2020-07-16	5.81	5.83	5.61	5.76	164953
2020-07-17	5.80	6.04	5.65	5.96	543204
2020-07-20	5.99	6.00	5.75	5.81	232630
2020-07-21	5.85	5.96	5.82	5.88	117213
2020-07-22	5.89	5.98	5.78	5.85	104965
2020-07-23	5.84	5.87	5.53	5.71	206770
2020-07-24	5.68	5.68	5.53	5.57	152117
2020-07-27	5.52	5.61	5.34	5.56	202761
2020-07-28	5.53	5.74	5.41	5.63	479961
2020-07-29	5.63	5.69	5.07	5.13	426122
2020-07-30	5.15	5.43	5.04	5.34	340016
2020-07-31	5.30	5.35	4.90	5.11	522555
2020-08-03	5.15	5.48	5.06	5.32	413196
2020-08-04	5.29	5.52	5.17	5.33	525169
2020-08-05	5.40	5.51	5.32	5.40	269474
2020-08-06	5.34	5.39	5.15	5.37	183114
2020-08-07	5.39	5.51	5.30	5.39	152693
2020-08-10	5.41	5.71	5.41	5.66	326724
2020-08-11	5.65	5.66	5.24	5.29	394025
2020-08-12	5.33	5.42	5.26	5.32	147642
2020-08-13	5.35	5.52	5.31	5.41	126421
2020-08-14	5.39	5.42	5.24	5.32	264421
2020-08-17	5.31	5.55	5.30	5.51	101269
2020-08-18	5.51	5.55	5.33	5.38	149098
2020-08-19	5.36	5.50	5.31	5.34	136906
2020-08-20	5.30	5.48	5.26	5.44	155417
2020-08-21	5.44	5.45	5.30	5.32	70625
2020-08-24	5.35	5.35	5.08	5.10	184554
2020-08-25	5.13	5.23	5.02	5.18	179985
2020-08-26	5.19	5.22	5.01	5.04	122168
2020-08-27	5.04	5.06	4.91	4.93	111921
2020-08-28	4.93	5.10	4.93	5.10	76650
2020-08-31	5.10	5.29	5.10	5.22	143272
2020-09-01	5.19	5.24	4.96	5.05	93623
2020-09-02	5.03	5.07	4.88	4.93	130501
2020-09-03	4.93	4.95	4.57	4.64	362435
2020-09-04	4.68	4.73	4.50	4.67	180171
2020-09-08	4.67	4.92	4.50	4.65	136809
2020-09-09	4.69	4.77	4.53	4.61	160510
2020-09-10	4.63	4.85	4.61	4.64	88395
2020-09-11	4.66	4.69	4.52	4.55	108573
2020-09-14	4.64	4.81	4.62	4.77	97608
2020-09-15	4.81	4.93	4.77	4.81	108850
2020-09-16	4.80	5.07	4.80	4.93	134202
2020-09-17	4.87	5.06	4.67	4.84	216473
2020-09-18	4.93	5.21	4.74	4.82	584274
2020-09-21	4.85	4.86	4.36	4.43	231381
2020-09-22	4.45	4.53	4.30	4.46	175854
2020-09-23	4.43	4.47	4.18	4.23	194453
2020-09-24	4.15	4.31	4.05	4.28	190592
2020-09-25	4.31	4.48	4.27	4.46	66371
2020-09-28	4.46	4.54	4.33	4.38	105709
2020-09-29	4.35	4.38	4.05	4.35	267699
2020-09-30	4.32	4.70	4.21	4.30	195094
2020-10-01	4.31	4.66	4.31	4.61	187091
2020-10-02	4.50	4.65	4.45	4.55	166091
2020-10-05	4.63	4.69	4.54	4.65	147445
2020-10-06	4.43	4.73	4.43	4.60	77672
2020-10-07	4.51	4.70	4.51	4.66	93965
2020-10-08	4.47	4.69	4.47	4.61	88147
2020-10-09	4.65	4.68	4.60	4.65	75391
2020-10-12	4.70	4.70	4.58	4.64	74616
2020-10-13	4.59	4.80	4.51	4.79	206380
2020-10-14	4.88	5.30	4.79	5.21	661887
2020-10-15	5.49	5.79	5.15	5.76	1001958
2020-10-16	5.94	6.51	5.94	6.41	1633970
2020-10-19	6.32	6.48	5.32	5.38	815911
2020-10-20	5.38	5.46	5.10	5.24	260930
2020-10-21	5.23	5.34	5.00	5.02	188215
2020-10-22	5.07	5.27	5.05	5.25	173013
2020-10-23	5.27	5.54	5.19	5.50	130985
2020-10-26	5.37	5.74	5.21	5.72	314675
2020-10-27	5.76	5.76	5.55	5.60	285124
2020-10-28	5.39	5.70	5.21	5.66	329967
2020-10-29	5.73	5.87	5.43	5.83	445034
2020-10-30	5.85	5.87	5.34	5.48	372724
2020-11-02	5.51	5.68	5.34	5.54	272582
2020-11-03	5.59	5.79	5.33	5.46	138105
2020-11-04	5.41	5.67	5.28	5.56	90648
2020-11-05	5.62	5.88	5.47	5.81	254321
2020-11-06	5.75	5.80	5.40	5.53	106189
2020-11-09	5.57	5.80	5.50	5.52	314843
2020-11-10	5.53	6.03	5.47	5.97	264767
2020-11-11	5.96	6.00	5.65	5.89	258032
2020-11-12	5.95	6.04	5.76	6.02	141855
2020-11-13	5.99	6.18	5.80	5.92	263034
2020-11-16	5.99	6.08	5.69	5.98	336139
2020-11-17	5.91	5.92	5.66	5.80	183012
2020-11-18	5.85	5.97	5.69	5.77	137597
2020-11-19	5.83	5.92	5.70	5.73	327075
2020-11-20	5.68	5.84	5.65	5.81	82721
2020-11-23	5.85	5.85	5.68	5.70	71482
2020-11-24	5.71	5.85	5.62	5.69	99242
2020-11-25	5.64	5.85	5.64	5.80	63000
2020-11-27	5.81	5.97	5.81	5.95	59186
2020-11-30	5.95	6.25	5.81	6.20	231388
2020-12-01	6.35	6.35	5.90	5.96	158697
2020-12-02	5.97	5.99	5.70	5.78	386238
2020-12-03	5.83	5.83	5.62	5.71	222487
2020-12-04	5.87	6.39	5.86	6.19	334085
2020-12-07	6.23	6.23	6.03	6.13	192133
2020-12-08	6.14	6.28	6.03	6.12	110761
2020-12-09	6.21	6.21	5.66	5.77	185904
2020-12-10	5.83	6.33	5.82	6.26	394954
2020-12-11	6.27	6.29	6.08	6.20	262424
2020-12-14	6.22	7.33	6.22	7.29	1031211
2020-12-15	7.17	7.49	6.85	7.23	465473
2020-12-16	7.39	7.42	6.86	6.91	302942
2020-12-17	6.85	7.05	6.66	6.91	232607
2020-12-18	7.00	7.03	6.57	6.59	430989
2020-12-21	6.51	6.78	6.36	6.66	248264
2020-12-22	6.95	7.07	6.48	6.54	307545
2020-12-23	6.60	6.68	6.41	6.49	168744
2020-12-24	6.66	6.73	6.36	6.47	88053
2020-12-28	6.43	6.53	6.17	6.21	243525
2020-12-29	6.27	6.28	5.95	5.95	226293
2020-12-30	5.96	6.52	5.96	6.34	309795
2020-12-31	6.31	6.45	6.10	6.31	296511
2021-01-04	6.32	6.42	5.97	6.16	565053
2021-01-05	6.09	6.50	5.95	5.99	408800
2021-01-06	6.00	6.40	5.99	6.16	327333
2021-01-07	6.14	6.31	6.02	6.21	368465
2021-01-08	6.20	6.30	6.06	6.14	261039
2021-01-11	6.10	6.56	6.02	6.45	185542
2021-01-12	6.49	6.63	6.33	6.47	96575
2021-01-13	6.42	6.48	6.25	6.27	95852
2021-01-14	6.40	6.71	6.29	6.64	207057
2021-01-15	6.67	6.75	6.31	6.53	332055
2021-01-19	6.74	6.74	6.51	6.62	97689
2021-01-20	6.60	6.86	6.52	6.65	180092
2021-01-21	6.70	6.85	6.45	6.66	292300
2021-01-22	6.66	6.89	6.57	6.86	108766
2021-01-25	6.89	6.95	6.52	6.83	138255
2021-01-26	6.80	6.80	6.26	6.33	221846
2021-01-27	6.35	6.35	5.72	5.75	1461768
2021-01-28	5.77	5.89	5.52	5.73	609101
2021-01-29	5.77	5.89	5.53	5.65	275982
2021-02-01	5.87	6.01	5.67	5.81	696706
2021-02-02	6.06	6.06	5.74	5.84	319574
2021-02-03	5.99	5.99	5.73	5.83	263076
2021-02-04	5.94	6.00	5.74	5.75	418346
2021-02-05	5.76	5.89	5.54	5.87	1063727
2021-02-08	5.95	6.00	5.83	5.89	612801
2021-02-09	6.35	6.85	5.80	6.63	3445969
2021-02-10	7.12	7.51	6.62	6.92	2110826
2021-02-11	6.90	7.55	6.54	6.80	1227881
2021-02-12	6.78	6.97	6.59	6.70	544800
2021-02-16	6.91	7.14	6.72	6.97	930284
2021-02-17	6.87	7.24	6.70	7.15	1350150
2021-02-18	7.03	7.14	6.66	6.73	501726
2021-02-19	6.75	6.99	6.61	6.83	408222
2021-02-22	6.80	6.87	6.05	6.10	542948
2021-02-23	6.01	6.15	5.72	5.88	737674
2021-02-24	5.94	6.23	5.89	6.05	192960
2021-02-25	6.12	6.25	5.93	6.12	369766
2021-02-26	6.16	6.23	5.80	6.03	390723
2021-03-01	6.30	6.47	6.16	6.23	320305
2021-03-02	6.26	6.30	6.06	6.12	221085
2021-03-03	6.18	6.43	6.16	6.26	334037
2021-03-04	6.19	6.40	5.63	5.89	784954
2021-03-05	6.00	6.02	5.37	5.69	437198
2021-03-08	5.70	5.98	5.60	5.79	339573
2021-03-09	5.71	6.14	5.71	6.09	343856
2021-03-10	6.17	6.22	5.87	5.98	291419
2021-03-11	6.09	6.24	5.98	6.19	234073
2021-03-12	6.13	6.21	5.90	6.15	197719
2021-03-15	6.13	6.13	5.80	5.96	278127
2021-03-16	5.96	6.13	5.89	6.10	204489
2021-03-17	5.94	6.17	5.73	6.12	309995
2021-03-18	6.08	6.16	5.77	5.83	375038
2021-03-19	5.88	6.03	5.70	5.70	1595323
2021-03-22	5.68	5.84	5.64	5.67	279083
2021-03-23	5.71	5.71	5.26	5.40	485966
2021-03-24	5.43	5.48	5.11	5.25	347180
2021-03-25	5.10	5.28	5.01	5.24	413681
2021-03-26	5.25	5.25	5.07	5.15	146578
2021-03-29	5.13	5.13	4.91	4.94	268582
2021-03-30	4.93	5.03	4.78	4.93	259624
2021-03-31	4.94	5.10	4.94	5.04	193100
2021-04-01	5.11	5.34	5.02	5.33	259389
2021-04-05	5.36	5.36	5.04	5.19	174584
2021-04-06	5.18	5.24	5.07	5.08	155112
2021-04-07	5.03	5.18	5.00	5.06	261580
2021-04-08	5.08	5.17	4.99	5.17	233668
2021-04-09	5.15	5.23	5.05	5.11	227067
2021-04-12	5.08	5.15	5.01	5.05	196827
2021-04-13	5.04	5.08	4.91	5.00	357291
2021-04-14	5.01	5.20	4.98	5.00	175624
2021-04-15	5.05	5.05	4.79	4.81	269038
2021-04-16	4.83	4.84	4.61	4.74	239962
2021-04-19	4.71	4.78	4.49	4.55	240340
2021-04-20	4.55	4.72	4.50	4.55	273708
2021-04-21	4.54	5.12	4.53	4.98	849665
2021-04-22	5.09	5.11	4.73	4.83	894092
2021-04-23	4.89	5.17	4.89	5.11	507680
2021-04-26	5.13	5.18	4.97	5.04	401059
2021-04-27	5.08	5.13	4.90	4.95	210733
2021-04-28	5.04	5.25	5.00	5.13	419123
2021-04-29	5.20	5.47	5.07	5.20	393940
2021-04-30	5.12	5.18	4.93	5.04	370163
2021-05-03	5.08	5.10	4.95	4.99	202641
2021-05-04	4.99	4.99	4.71	4.72	241177
2021-05-05	4.75	4.86	4.61	4.64	228080
2021-05-06	4.61	4.61	4.43	4.53	312690
2021-05-07	4.54	4.58	4.43	4.51	329489
2021-05-10	4.50	4.53	4.43	4.51	258514
2021-05-11	4.40	4.52	4.36	4.39	211476
2021-05-12	4.47	4.47	4.29	4.32	185115
2021-05-13	4.36	4.41	4.22	4.26	161701
2021-05-14	4.27	4.27	4.14	4.18	292794
2021-05-17	4.15	4.28	4.12	4.17	203653
2021-05-18	4.20	4.47	4.20	4.33	194442
2021-05-19	4.25	4.32	4.11	4.25	292364
2021-05-20	4.25	4.31	4.16	4.31	159473
2021-05-21	4.37	4.39	4.23	4.25	186122
2021-05-24	4.26	4.30	4.07	4.15	161323
2021-05-25	4.16	4.20	4.06	4.10	170788
2021-05-26	4.10	4.25	4.07	4.16	164852
2021-05-27	4.20	4.32	4.16	4.31	189038
2021-05-28	4.32	4.38	4.21	4.27	149257
2021-06-01	4.27	4.35	4.22	4.34	176937
2021-06-02	4.33	4.36	4.20	4.24	156723
2021-06-03	4.22	4.25	4.12	4.21	242684
2021-06-04	4.25	4.25	4.14	4.20	203336
2021-06-07	4.22	4.36	4.16	4.31	200631
2021-06-08	4.33	4.45	4.23	4.37	220049
2021-06-09	4.41	4.58	4.40	4.55	222239
2021-06-10	4.58	4.69	4.47	4.57	157709
2021-06-11	4.55	4.55	4.42	4.50	102517
2021-06-14	4.52	4.63	4.44	4.47	130466
2021-06-15	4.49	4.49	4.24	4.28	215733
2021-06-16	4.28	4.39	4.21	4.33	227574
2021-06-17	4.30	4.47	4.29	4.43	163119
2021-06-18	4.34	4.43	4.29	4.33	251439
2021-06-21	4.35	4.40	4.14	4.18	298245
2021-06-22	4.17	4.26	4.11	4.23	233979
2021-06-23	4.20	4.27	4.16	4.23	185356
2021-06-24	4.24	4.35	4.15	4.26	331568
2021-06-25	4.30	4.83	4.17	4.54	4363165
2021-06-28	4.60	4.82	4.43	4.60	475562
2021-06-29	4.59	4.62	4.41	4.47	267620
2021-06-30	4.50	4.50	4.24	4.33	253547
2021-07-01	4.36	4.39	4.32	4.35	133942
2021-07-02	4.35	4.42	4.22	4.34	178285
2021-07-06	4.35	4.40	4.19	4.26	164567
2021-07-07	4.29	4.34	4.18	4.20	201298
2021-07-08	4.33	4.33	4.10	4.16	198881
2021-07-09	4.16	4.51	4.13	4.38	749324
2021-07-12	4.41	4.67	4.39	4.65	438587
2021-07-13	4.62	4.69	4.50	4.60	233471
2021-07-14	4.60	4.60	4.26	4.29	232957
2021-07-15	4.26	4.40	4.15	4.22	202190
2021-07-16	4.22	4.44	4.20	4.37	347253
2021-07-19	4.27	4.37	4.20	4.31	199482
2021-07-20	4.31	4.54	4.26	4.51	305904
2021-07-21	4.51	4.65	4.51	4.59	181743
2021-07-22	4.58	4.63	4.39	4.39	92473
2021-07-23	4.46	4.46	4.24	4.31	95351
2021-07-26	4.29	4.36	4.16	4.23	115320
2021-07-27	4.23	4.28	4.11	4.14	130998
2021-07-28	4.20	4.37	4.16	4.31	310399
2021-07-29	4.30	4.37	4.12	4.17	181116
2021-07-30	4.14	4.22	4.03	4.07	150709
2021-08-02	4.12	4.22	4.11	4.14	166143
2021-08-03	4.18	4.18	3.96	4.06	315158
2021-08-04	4.05	4.13	4.02	4.07	127091
2021-08-05	4.10	4.19	3.92	4.09	501929
2021-08-06	4.17	4.41	4.11	4.37	535824
2021-08-09	4.32	4.45	4.26	4.26	192215
2021-08-10	4.28	4.33	4.15	4.22	180116
2021-08-11	4.20	4.28	4.13	4.19	107965
2021-08-12	4.18	4.21	4.11	4.15	105630
2021-08-13	4.12	4.14	4.06	4.10	78410
2021-08-16	4.09	4.09	3.99	4.02	174519
2021-08-17	4.00	4.02	3.87	3.92	142840
2021-08-18	3.92	4.01	3.85	3.93	118981
2021-08-19	3.88	3.97	3.77	3.78	89020
2021-08-20	3.79	4.00	3.72	3.93	212235
2021-08-23	3.93	4.18	3.93	4.11	221749
2021-08-24	4.12	4.20	4.06	4.20	150538
2021-08-25	4.21	4.37	4.15	4.32	235849
2021-08-26	4.30	4.44	4.30	4.35	118804
2021-08-27	4.35	4.70	4.33	4.66	291695
2021-08-30	4.66	4.69	4.42	4.47	172278
2021-08-31	4.50	4.73	4.48	4.58	326327
2021-09-01	4.59	4.91	4.55	4.82	458287
2021-09-02	4.88	4.91	4.52	4.75	167092
2021-09-03	4.73	4.73	4.49	4.49	170564
2021-09-07	4.45	4.51	4.34	4.34	101116
2021-09-08	4.32	4.40	4.18	4.25	106635
2021-09-09	4.22	4.49	4.20	4.38	707829
2021-09-10	4.72	4.84	4.53	4.65	1700721
2021-09-13	4.65	4.77	4.49	4.76	305927
2021-09-14	4.75	5.00	4.63	4.79	389682
2021-09-15	4.78	5.18	4.76	5.06	740354
2021-09-16	5.05	5.05	4.86	4.99	445949
2021-09-17	4.99	5.20	4.91	5.18	864341
2021-09-20	4.76	5.05	4.63	4.90	363669
2021-09-21	4.92	5.02	4.87	4.87	173578
2021-09-22	4.87	4.92	4.77	4.79	153178
2021-09-23	4.82	4.91	4.77	4.88	134851
2021-09-24	4.88	4.95	4.73	4.74	160483
2021-09-27	4.77	5.20	4.60	4.63	1528543
2021-09-28	4.56	4.67	4.46	4.50	373854
2021-09-29	4.50	4.50	4.05	4.12	374709
2021-09-30	4.18	4.18	4.09	4.11	183117
2021-10-01	4.11	4.15	4.00	4.06	197939
2021-10-04	4.02	4.07	3.83	3.84	289681
2021-10-05	3.91	3.93	3.68	3.70	216788
2021-10-06	3.70	3.77	3.59	3.77	412205
2021-10-07	3.80	3.86	3.74	3.85	229602
2021-10-08	3.87	3.90	3.79	3.85	143162
2021-10-11	3.86	3.95	3.81	3.90	161569
2021-10-12	3.93	4.11	3.83	4.06	207253
2021-10-13	4.10	4.15	3.94	4.10	173972
2021-10-14	4.10	4.21	4.08	4.16	338811
2021-10-15	4.19	4.19	3.97	4.00	104960
2021-10-18	4.00	4.00	3.83	3.92	341894
2021-10-19	3.95	3.96	3.65	3.71	262162
2021-10-20	3.72	3.75	3.25	3.51	1897781
2021-10-21	3.51	3.72	3.51	3.52	391790
2021-10-22	3.54	3.72	3.44	3.47	264846
2021-10-25	3.52	3.56	3.27	3.42	427700
2021-10-26	3.45	3.60	3.25	3.28	345481
2021-10-27	3.27	3.40	3.18	3.18	221167
2021-10-28	3.19	3.43	3.16	3.34	934876
2021-10-29	3.35	3.39	3.26	3.29	144497
2021-11-01	3.30	3.37	3.29	3.30	117662
2021-11-02	3.35	3.38	3.18	3.26	125427
2021-11-03	3.30	3.36	3.23	3.29	184079
2021-11-04	3.28	3.35	3.17	3.19	200696
2021-11-05	3.20	3.25	2.99	3.09	360088
2021-11-08	3.10	3.21	3.09	3.13	200009
2021-11-09	3.11	3.13	3.02	3.05	205248
2021-11-10	3.01	3.11	2.89	3.05	392389
2021-11-11	3.08	3.10	2.92	2.94	201866
2021-11-12	2.00	2.05	1.66	1.71	6025325
2021-11-15	1.76	1.78	1.66	1.67	1488722
2021-11-16	1.63	1.69	1.54	1.54	1246038
2021-11-17	1.53	1.57	1.42	1.44	1550814
2021-11-18	1.47	1.47	1.29	1.34	1544799
2021-11-19	1.33	1.37	1.30	1.31	1097303
2021-11-22	1.29	1.34	1.27	1.28	930197
2021-11-23	1.29	1.35	1.25	1.32	993901
2021-11-24	1.32	1.38	1.30	1.35	739955
2021-11-26	1.33	1.34	1.24	1.25	671314
2021-11-29	1.30	1.30	1.23	1.23	594918
2021-11-30	1.24	1.24	1.17	1.20	730597
2021-12-01	1.20	1.22	1.13	1.15	722073
2021-12-02	1.15	1.15	1.10	1.13	999302
2021-12-03	1.12	1.15	1.07	1.09	662259
2021-12-06	1.10	1.15	1.04	1.13	664657
2021-12-07	1.17	1.21	1.15	1.18	1109500
2021-12-08	1.20	1.28	1.16	1.24	886241
2021-12-09	1.22	1.25	1.18	1.18	576317
2021-12-10	1.17	1.21	1.09	1.09	618608
2021-12-13	1.10	1.11	1.02	1.07	910457
2021-12-14	1.07	1.08	1.00	1.02	1125939
2021-12-15	1.01	1.01	0.97	0.99	1586430
2021-12-16	1.00	1.03	0.98	1.01	807754
2021-12-17	1.01	1.19	0.98	1.01	7971444
2021-12-20	0.97	1.00	0.95	0.99	788308
2021-12-21	1.02	1.02	0.95	0.98	2247612
2021-12-22	0.97	1.01	0.96	0.99	578146
2021-12-23	0.98	1.07	0.98	1.06	1252287
2021-12-27	1.06	1.06	0.95	0.98	742304
2021-12-28	1.00	1.02	0.94	0.94	712035
2021-12-29	0.95	0.95	0.90	0.92	623021
2021-12-30	0.92	0.94	0.91	0.93	692847
2021-12-31	0.93	0.95	0.90	0.91	772734
2022-01-03	0.93	1.02	0.91	1.00	620007
2022-01-04	1.01	1.01	0.95	0.96	257943
2022-01-05	0.97	0.97	0.87	0.88	519761
2022-01-06	0.88	0.90	0.85	0.86	789526
2022-01-07	0.86	0.88	0.83	0.84	304288
2022-01-10	0.83	0.84	0.75	0.79	561412
2022-01-11	0.80	0.85	0.79	0.83	278711
2022-01-12	0.84	0.85	0.79	0.79	218102
2022-01-13	0.80	0.84	0.78	0.79	1700194
2022-01-14	0.80	0.82	0.76	0.78	2107990
2022-01-18	0.76	0.79	0.70	0.71	541339
2022-01-19	0.74	0.75	0.69	0.71	224787
2022-01-20	0.71	0.71	0.66	0.68	334487
2022-01-21	0.68	0.68	0.63	0.64	322654
2022-01-24	0.62	0.63	0.58	0.63	755260
2022-01-25	0.68	0.75	0.58	0.59	6426509
2022-01-26	0.58	0.61	0.56	0.57	1170484
2022-01-27	0.58	0.60	0.53	0.55	840232
2022-01-28	0.55	0.58	0.53	0.55	515215
2022-01-31	0.57	0.62	0.52	0.58	1149358
2022-02-01	0.59	0.63	0.58	0.61	681935
2022-02-02	0.61	0.62	0.56	0.57	521812
2022-02-03	0.58	0.59	0.56	0.56	161939
2022-02-04	0.55	0.56	0.53	0.56	328401
2022-02-07	0.59	0.60	0.56	0.57	328022
2022-02-08	0.56	0.57	0.52	0.53	420650
2022-02-09	0.54	0.57	0.53	0.55	532261
2022-02-10	0.55	0.60	0.53	0.56	1004401
2022-02-11	0.56	0.58	0.51	0.52	700620
2022-02-14	0.51	0.53	0.50	0.51	333089
2022-02-15	0.51	0.54	0.51	0.51	782008
2022-02-16	0.53	0.53	0.50	0.52	250360
2022-02-17	0.53	0.58	0.52	0.55	1790421
2022-02-18	0.56	0.60	0.55	0.59	803067
2022-02-22	0.62	0.66	0.60	0.63	1146989
2022-02-23	0.64	0.65	0.57	0.57	635023
2022-02-24	0.54	0.63	0.54	0.61	409590
2022-02-25	0.64	0.64	0.59	0.60	238848
2022-02-28	0.60	0.65	0.58	0.65	442933
2022-03-01	0.64	0.67	0.62	0.65	571434
2022-03-02	0.67	0.67	0.61	0.64	278923
2022-03-03	0.62	0.74	0.61	0.72	1103731
2022-03-04	0.72	0.74	0.65	0.67	495515
2022-03-07	0.65	0.70	0.65	0.67	413928
2022-03-08	0.66	0.74	0.65	0.73	697351
2022-03-09	0.75	0.75	0.70	0.75	396528
2022-03-10	0.73	0.73	0.68	0.71	352544
2022-03-11	0.71	0.72	0.64	0.65	408390
2022-03-14	0.65	0.65	0.59	0.60	287028
2022-03-15	0.60	0.62	0.59	0.59	896666
2022-03-16	0.63	0.66	0.59	0.65	649522
2022-03-17	0.64	0.69	0.64	0.67	332642
2022-03-18	0.67	0.69	0.66	0.67	186513
2022-03-21	0.69	0.70	0.64	0.67	306045
2022-03-22	0.67	0.71	0.66	0.71	337245
2022-03-23	0.69	0.72	0.68	0.68	139333
2022-03-24	0.71	0.71	0.67	0.69	70146
2022-03-25	0.70	0.71	0.68	0.69	81133
2022-03-28	0.69	0.69	0.66	0.69	115085
2022-03-29	0.69	0.69	0.65	0.65	180249
2022-03-30	0.66	0.67	0.65	0.66	90524
2022-03-31	0.65	0.69	0.65	0.66	91084
2022-04-01	0.69	0.69	0.66	0.66	169228
2022-04-04	0.69	0.69	0.65	0.67	180830
2022-04-05	0.67	0.67	0.63	0.64	87003
2022-04-06	0.66	0.66	0.62	0.64	88731
2022-04-07	0.63	0.67	0.62	0.66	157278
2022-04-08	0.68	0.68	0.61	0.61	241042
2022-04-11	0.60	0.64	0.57	0.58	168763
2022-04-12	0.58	0.62	0.57	0.58	360308
2022-04-13	0.60	0.60	0.56	0.57	172155
2022-04-14	0.56	0.57	0.54	0.54	155392
2022-04-18	0.55	0.57	0.52	0.52	74289
2022-04-19	0.52	0.55	0.52	0.53	77645
2022-04-20	0.54	0.54	0.50	0.52	147582
2022-04-21	0.52	0.54	0.51	0.52	139076
2022-04-22	0.52	0.65	0.51	0.58	1356402
2022-04-25	0.56	0.60	0.55	0.56	234420
2022-04-26	0.56	0.60	0.54	0.54	123341
2022-04-27	0.55	0.55	0.51	0.52	77146
2022-04-28	0.50	0.52	0.47	0.49	221600
2022-04-29	0.51	0.52	0.46	0.48	154894
2022-05-02	0.48	0.49	0.46	0.47	150459
2022-05-03	0.48	0.49	0.47	0.48	59752
2022-05-04	0.49	0.49	0.48	0.49	62922
2022-05-05	0.49	0.51	0.46	0.47	176010
2022-05-06	0.46	0.49	0.46	0.49	67833
2022-05-09	0.48	0.48	0.44	0.44	231314
2022-05-10	0.45	0.46	0.36	0.37	663978
2022-05-11	0.37	0.40	0.37	0.37	88142
2022-05-12	0.37	0.40	0.35	0.37	126919
2022-05-13	0.38	0.39	0.36	0.36	129784
2022-05-16	0.36	0.42	0.36	0.40	378856
2022-05-17	0.40	0.42	0.37	0.40	421326
2022-05-18	0.39	0.41	0.37	0.37	59968
2022-05-19	0.36	0.40	0.36	0.38	78876
2022-05-20	0.42	0.42	0.37	0.38	70228
2022-05-23	0.95	1.47	0.90	1.27	240688900
2022-05-24	1.05	1.38	1.03	1.34	49535157
2022-05-25	1.23	1.52	1.20	1.43	30777057
2022-05-26	1.45	1.52	1.07	1.11	10247524
2022-05-27	1.14	1.23	1.07	1.23	4734157
2022-05-31	1.20	1.33	1.15	1.24	2289685
2022-06-01	1.23	1.24	1.14	1.19	1303188
2022-06-02	1.15	1.31	1.14	1.22	2204271
2022-06-03	1.20	1.25	1.19	1.25	727080
2022-06-06	1.26	1.40	1.13	1.17	3603391
2022-06-07	1.14	1.37	1.14	1.35	4109698
2022-06-08	1.29	1.45	1.28	1.34	1179200
2022-06-09	1.28	1.44	1.28	1.43	2196669
2022-06-10	1.38	1.44	1.28	1.37	1513634
2022-06-13	1.30	1.37	1.25	1.33	1700973
2022-06-14	1.34	1.35	1.28	1.33	492023
2022-06-15	1.34	1.38	1.29	1.36	774850
2022-06-16	1.32	1.47	1.27	1.37	2827760
2022-06-17	1.38	1.61	1.33	1.45	2643959
2022-06-21	1.49	1.53	1.33	1.35	926568
2022-06-22	1.39	1.56	1.37	1.52	890258
2022-06-23	1.51	1.58	1.50	1.55	931199
2022-06-24	1.55	1.58	1.48	1.51	652988
2022-06-27	1.50	1.62	1.46	1.59	685372
2022-06-28	1.55	1.58	1.45	1.51	578482
2022-06-29	1.72	1.89	1.64	1.71	25620317
2022-06-30	1.72	1.80	1.71	1.78	2360846
2022-07-01	1.75	1.84	1.75	1.79	915283
2022-07-05	1.78	1.81	1.74	1.77	583854
2022-07-06	1.79	1.82	1.72	1.78	1021655
2022-07-07	1.77	1.79	1.74	1.77	689469
2022-07-08	1.77	1.82	1.75	1.81	560269
2022-07-11	1.79	1.81	1.64	1.76	1436858
2022-07-12	1.74	1.80	1.72	1.78	694508
2022-07-13	1.73	1.79	1.73	1.77	309093
2022-07-14	1.73	1.77	1.72	1.74	498084
2022-07-15	1.73	1.78	1.72	1.75	233849
2022-07-18	1.78	1.78	1.74	1.77	240365
2022-07-19	1.78	1.79	1.75	1.75	364406
2022-07-20	1.75	1.82	1.75	1.78	662297
2022-07-21	1.75	1.83	1.75	1.77	363076
2022-07-22	1.72	1.78	1.72	1.75	444457
2022-07-25	1.75	1.76	1.68	1.76	410144
2022-07-26	1.74	1.78	1.70	1.76	126357
2022-07-27	1.77	1.79	1.75	1.79	273173
2022-07-28	1.78	1.79	1.73	1.77	226721
2022-07-29	1.75	1.77	1.73	1.75	187752
2022-08-01	1.76	1.77	1.72	1.77	343281
2022-08-02	1.75	1.78	1.73	1.78	360484
2022-08-03	1.78	1.84	1.77	1.82	588005
2022-08-04	1.82	1.84	1.78	1.84	369953
2022-08-05	1.83	1.87	1.82	1.87	349403
2022-08-08	1.89	1.90	1.84	1.86	399765
2022-08-09	1.86	1.89	1.81	1.83	205514
2022-08-10	1.88	1.91	1.84	1.85	439161
2022-08-11	1.84	1.90	1.84	1.86	164723
2022-08-12	1.86	1.93	1.85	1.92	196343
2022-08-15	1.89	1.94	1.89	1.93	156866
2022-08-16	1.90	1.93	1.89	1.89	176860
2022-08-17	1.89	1.93	1.87	1.92	224475
2022-08-18	1.92	1.96	1.88	1.93	342395
2022-08-19	1.95	1.99	1.92	1.99	401575
2022-08-22	1.97	1.98	1.93	1.94	147386
2022-08-23	1.96	1.98	1.93	1.96	239781
2022-08-24	1.97	1.99	1.94	1.99	219909
2022-08-25	2.02	2.09	1.94	1.94	1654031
2022-08-26	2.00	2.00	1.86	1.87	1074012
2022-08-29	1.90	1.92	1.85	1.87	900978
2022-08-30	1.93	1.97	1.89	1.96	950587
2022-08-31	1.97	2.00	1.94	1.97	723639
2022-09-01	1.98	2.00	1.93	1.97	669647
2022-09-02	1.97	1.99	1.92	1.95	1472312
2022-09-06	1.93	2.00	1.92	1.96	744361
2022-09-07	1.93	1.97	1.93	1.94	325937
2022-09-08	1.93	1.98	1.92	1.96	483225
2022-09-09	1.95	1.97	1.93	1.95	277802
2022-09-12	1.95	1.98	1.94	1.94	257347
2022-09-13	1.93	1.96	1.92	1.94	159507
2022-09-14	1.94	1.98	1.93	1.96	220230
2022-09-15	1.99	2.00	1.96	1.97	287248
2022-09-16	1.97	1.98	1.94	1.96	355016
2022-09-19	1.93	1.96	1.92	1.96	357408
2022-09-20	1.94	1.96	1.89	1.94	431968
2022-09-21	0.54	0.56	0.47	0.50	12845168
2022-09-22	0.50	0.53	0.48	0.52	1800333
2022-09-23	0.54	0.55	0.48	0.49	1126702
2022-09-26	0.49	0.51	0.47	0.48	816945
2022-09-27	0.48	0.51	0.47	0.48	468823
2022-09-28	0.48	0.52	0.48	0.52	482931
2022-09-29	0.51	0.52	0.51	0.51	196026
2022-09-30	0.51	0.51	0.50	0.50	291322
2022-10-03	0.50	0.55	0.49	0.52	711708
2022-10-04	0.53	0.54	0.51	0.52	806384
2022-10-05	0.53	0.54	0.51	0.52	647284
2022-10-06	0.53	0.57	0.53	0.56	660842
2022-10-07	0.56	0.57	0.54	0.54	133573
2022-10-10	0.55	0.55	0.52	0.52	365045
2022-10-11	0.53	0.54	0.52	0.53	230907
2022-10-12	0.53	0.60	0.53	0.60	933441
2022-10-13	0.60	0.60	0.57	0.59	349320
2022-10-14	0.60	0.62	0.58	0.60	221968
2022-10-17	0.62	0.62	0.58	0.59	150861
2022-10-18	0.58	0.60	0.58	0.59	113119
2022-10-19	0.60	0.60	0.58	0.58	163104
2022-10-20	0.58	0.60	0.58	0.59	81695
2022-10-21	0.57	0.60	0.57	0.58	85862
2022-10-24	0.57	0.59	0.56	0.59	163229
2022-10-25	0.58	0.60	0.58	0.59	187045
2022-10-26	0.59	0.60	0.57	0.57	87223
2022-10-27	0.58	0.58	0.57	0.58	131525
2022-10-28	0.58	0.59	0.58	0.58	158719
2022-10-31	0.57	0.59	0.53	0.54	278685
2022-11-01	0.56	0.57	0.55	0.56	113643
2022-11-02	0.56	0.58	0.54	0.56	103082
2022-11-03	0.56	0.58	0.56	0.56	134401
2022-11-04	0.56	0.59	0.56	0.56	50327
2022-11-07	0.56	0.56	0.53	0.55	369320
2022-11-08	0.57	0.57	0.53	0.54	270238
2022-11-09	0.54	0.55	0.54	0.55	143621
2022-11-10	0.55	0.57	0.54	0.55	117107
2022-11-11	0.56	0.57	0.53	0.56	230176
2022-11-14	0.56	0.56	0.54	0.55	150749
2022-11-15	0.55	0.57	0.54	0.55	160348
2022-11-16	0.55	0.57	0.54	0.54	64300
2022-11-17	0.57	0.57	0.54	0.55	119535
2022-11-18	0.55	0.57	0.54	0.56	42088
2022-11-21	0.56	0.58	0.54	0.55	215644
2022-11-22	0.54	0.57	0.54	0.55	76236
2022-11-23	0.55	0.56	0.54	0.56	78734
2022-11-25	0.56	0.56	0.55	0.55	10330
2022-11-28	0.55	0.56	0.54	0.55	70574
2022-11-29	0.55	0.56	0.54	0.55	52298
2022-11-30	0.55	0.56	0.55	0.56	46517
2022-12-01	0.55	0.56	0.55	0.55	77180
2022-12-02	0.55	0.56	0.55	0.55	135759
2022-12-05	0.55	0.56	0.55	0.55	310195
2022-12-06	0.55	0.56	0.52	0.54	204106
2022-12-07	0.53	0.55	0.52	0.53	58405
2022-12-08	0.54	0.55	0.51	0.52	586857
2022-12-09	0.52	0.54	0.50	0.51	510235
2022-12-12	0.51	0.52	0.51	0.51	187769
2022-12-13	0.51	0.53	0.48	0.50	308452
2022-12-14	0.50	0.52	0.49	0.49	724566
2022-12-15	0.49	0.52	0.49	0.49	270636
2022-12-16	0.48	0.50	0.48	0.50	201482
2022-12-19	0.49	0.51	0.49	0.49	116267
2022-12-20	0.49	0.51	0.49	0.50	940181
2022-12-21	0.52	0.52	0.50	0.50	721938
2022-12-22	0.50	0.51	0.49	0.49	361213
2022-12-23	0.50	0.51	0.49	0.50	278923
2022-12-27	0.54	0.55	0.50	0.51	1424244
2022-12-28	0.52	0.54	0.51	0.52	1474254
2022-12-29	0.54	0.58	0.53	0.55	1639910
2022-12-30	0.58	0.60	0.50	0.53	1876580
2023-01-03	0.57	0.59	0.54	0.59	685904
2023-01-04	0.59	0.61	0.56	0.60	1037544
2023-01-05	0.60	0.61	0.59	0.60	235978
2023-01-06	0.60	0.65	0.60	0.64	1008513
2023-01-09	0.64	0.65	0.63	0.63	469460
2023-01-10	0.64	0.64	0.60	0.61	1037140
2023-01-11	0.60	0.63	0.60	0.62	619578
2023-01-12	0.61	0.64	0.61	0.63	974856
2023-01-13	0.28	0.29	0.20	0.26	18049291
2023-01-17	0.27	0.28	0.25	0.25	2672275
2023-01-18	0.26	0.27	0.25	0.25	1337008
2023-01-19	0.26	0.26	0.24	0.25	648072
2023-01-20	0.26	0.27	0.25	0.27	1291890
2023-01-23	0.27	0.28	0.26	0.27	1515643
2023-01-24	0.28	0.32	0.27	0.30	1611829
2023-01-25	0.32	0.32	0.30	0.30	796405
2023-01-26	0.31	0.32	0.30	0.30	401784
2023-01-27	0.31	0.32	0.29	0.30	577979
2023-01-30	0.30	0.31	0.28	0.28	384521
2023-01-31	0.28	0.29	0.28	0.28	173013
2023-02-01	0.28	0.29	0.28	0.28	144349
2023-02-02	0.30	0.32	0.30	0.30	1841438
2023-02-03	0.30	0.31	0.29	0.29	1150126
2023-02-06	0.31	0.31	0.27	0.29	971597
2023-02-07	0.29	0.29	0.28	0.28	206570
2023-02-08	0.27	0.29	0.25	0.27	730888
2023-02-09	0.27	0.28	0.26	0.26	159338
2023-02-10	0.26	0.26	0.25	0.25	346210
2023-02-13	0.25	0.27	0.25	0.26	271608
2023-02-14	0.27	0.28	0.26	0.27	249978
2023-02-15	0.27	0.28	0.26	0.27	232657
2023-02-16	0.26	0.27	0.26	0.26	52063
2023-02-17	0.26	0.27	0.24	0.25	420707
2023-02-21	0.25	0.26	0.24	0.25	186146
2023-02-22	0.25	0.25	0.24	0.24	142102
2023-02-23	0.24	0.24	0.24	0.24	210785
2023-02-24	0.24	0.25	0.23	0.24	140910
2023-02-27	0.25	0.25	0.24	0.24	877713
2023-02-28	0.34	0.35	0.27	0.30	35706868
2023-03-01	0.27	0.27	0.24	0.25	3307632
2023-03-02	0.25	0.26	0.24	0.24	1156198
2023-03-03	0.24	0.25	0.23	0.24	906584
2023-03-06	0.24	0.26	0.23	0.24	1325004
2023-03-07	0.25	0.25	0.23	0.24	1214090
2023-03-08	0.24	0.24	0.22	0.23	717260
2023-03-09	0.24	0.24	0.21	0.22	480058
2023-03-10	0.22	0.23	0.20	0.20	726159
2023-03-13	0.20	0.22	0.19	0.21	431988
2023-03-14	0.21	0.22	0.20	0.21	245087
2023-03-15	0.21	0.22	0.21	0.22	301060
2023-03-16	0.21	0.22	0.20	0.20	306018
2023-03-17	0.21	0.21	0.20	0.20	347218
2023-03-20	0.20	0.21	0.19	0.19	522646
2023-03-21	0.20	0.20	0.19	0.19	364558
2023-03-22	0.20	0.21	0.20	0.20	297167
2023-03-23	0.20	0.22	0.20	0.20	634328
2023-03-24	0.21	0.21	0.19	0.21	216803
2023-03-27	0.20	0.21	0.19	0.20	301106
2023-03-28	0.20	0.20	0.19	0.19	263884
2023-03-29	0.20	0.20	0.19	0.20	104005
2023-03-30	0.20	0.21	0.20	0.20	169182
2023-03-31	0.21	0.21	0.20	0.21	305252
2023-04-03	0.22	0.22	0.20	0.21	234797
2023-04-04	0.22	0.22	0.21	0.21	99232
2023-04-05	0.22	0.22	0.20	0.21	136826
2023-04-06	0.21	0.22	0.20	0.21	161831
2023-04-10	0.21	0.21	0.20	0.21	281850
2023-04-11	0.21	0.22	0.21	0.21	162672
2023-04-12	0.22	0.22	0.21	0.21	175631
2023-04-13	0.22	0.22	0.21	0.22	193313
2023-04-14	0.22	0.22	0.21	0.21	261341
2023-04-17	0.22	0.25	0.21	0.23	1179125
2023-04-18	0.23	0.24	0.23	0.24	178306
2023-04-19	0.23	0.24	0.23	0.24	162904
2023-04-20	0.24	0.24	0.23	0.24	94406
2023-04-21	0.23	0.25	0.23	0.24	215710
2023-04-24	0.24	0.24	0.23	0.24	67077
2023-04-25	0.24	0.24	0.23	0.23	183943
2023-04-26	0.23	0.24	0.23	0.23	86444
2023-04-27	0.23	0.23	0.22	0.23	126361
2023-04-28	0.22	0.24	0.21	0.21	190627
2023-05-01	0.22	0.22	0.20	0.20	135971
2023-05-02	0.21	0.22	0.20	0.21	48569
2023-05-03	0.21	0.22	0.21	0.21	159068
2023-05-04	0.21	0.24	0.21	0.22	163910
2023-05-05	0.21	0.22	0.21	0.21	29350
2023-05-08	0.22	0.22	0.21	0.21	128085
2023-05-09	0.22	0.23	0.21	0.21	209537
2023-05-10	0.22	0.23	0.22	0.22	120733
2023-05-11	0.22	0.24	0.22	0.23	364948
2023-05-12	0.22	0.23	0.22	0.22	77293
2023-05-15	0.22	0.23	0.22	0.22	97640
2023-05-16	0.24	0.24	0.23	0.23	151947
2023-05-17	0.23	0.24	0.23	0.23	76582
2023-05-18	0.22	0.24	0.22	0.23	176232
2023-05-19	0.24	0.24	0.23	0.23	57242
2023-05-22	0.24	0.24	0.23	0.24	66924
2023-05-23	0.24	0.24	0.22	0.23	425287
2023-05-24	0.23	0.23	0.22	0.23	39954
2023-05-25	0.24	0.24	0.22	0.22	115559
2023-05-26	0.24	0.24	0.22	0.23	50277
2023-05-30	0.23	0.24	0.23	0.23	333158
2023-05-31	0.24	0.24	0.22	0.22	213643
2023-06-01	0.24	0.24	0.21	0.21	309145
2023-06-02	0.22	0.24	0.22	0.23	350906
2023-06-05	0.25	0.25	0.23	0.24	173650
2023-06-06	0.25	0.25	0.23	0.23	103276
2023-06-07	0.24	0.25	0.24	0.24	96947
2023-06-08	0.25	0.25	0.22	0.22	199234
2023-06-09	0.23	0.24	0.22	0.23	63883
2023-06-12	0.24	0.24	0.22	0.23	121207
2023-06-13	0.24	0.24	0.23	0.23	121717
2023-06-14	0.24	0.24	0.23	0.23	201413
2023-06-15	0.24	0.26	0.24	0.25	333766
2023-06-16	0.27	0.28	0.26	0.26	595593
2023-06-20	0.29	0.30	0.27	0.29	1133898
2023-06-21	0.31	0.50	0.30	0.35	16166822
2023-06-22	0.35	0.37	0.31	0.32	1686140
2023-06-23	0.30	0.32	0.29	0.30	767125
2023-06-26	0.30	0.33	0.29	0.31	341327
2023-06-27	0.31	0.34	0.31	0.33	529540
2023-06-28	0.34	0.35	0.33	0.34	425888
2023-06-29	0.35	0.36	0.34	0.34	258216
2023-06-30	0.35	0.36	0.34	0.35	231108
2023-07-03	0.37	0.37	0.34	0.35	249849
2023-07-05	0.35	0.36	0.33	0.34	361265
2023-07-06	0.34	0.35	0.32	0.34	230722
2023-07-07	0.35	0.36	0.34	0.35	200366
2023-07-10	0.36	0.37	0.35	0.36	212873
2023-07-11	0.34	0.36	0.34	0.35	181764
2023-07-12	0.34	0.35	0.34	0.34	168862
2023-07-13	0.35	0.36	0.35	0.35	133433
2023-07-14	0.35	0.39	0.35	0.38	357935
2023-07-17	0.39	0.41	0.39	0.41	514844
2023-07-18	0.44	0.46	0.42	0.45	790302
2023-07-19	0.46	0.48	0.36	0.37	1176656
2023-07-20	0.39	0.42	0.39	0.41	381512
2023-07-21	0.42	0.46	0.41	0.43	572784
2023-07-24	0.43	0.44	0.40	0.41	312076
2023-07-25	0.41	0.41	0.36	0.36	662955
2023-07-26	0.36	0.37	0.36	0.37	106355
2023-07-27	0.36	0.37	0.36	0.36	135576
2023-07-28	0.37	0.38	0.37	0.37	152350
2023-07-31	0.38	0.39	0.37	0.38	134361
2023-08-01	0.38	0.39	0.36	0.36	172928
2023-08-02	0.36	0.36	0.34	0.35	150523
2023-08-03	0.35	0.37	0.35	0.36	146059
2023-08-04	0.38	0.38	0.33	0.33	321056
2023-08-07	0.34	0.37	0.33	0.35	145410
2023-08-08	0.34	0.36	0.33	0.34	99698
2023-08-09	0.33	0.36	0.33	0.34	119003
2023-08-10	0.34	0.35	0.32	0.34	181822
2023-08-11	0.34	0.34	0.32	0.34	87712
2023-08-14	0.34	0.37	0.33	0.35	158568
2023-08-15	0.36	0.38	0.36	0.37	329656
2023-08-16	0.38	0.45	0.38	0.44	967586
2023-08-17	0.47	0.53	0.45	0.48	1297467
2023-08-18	0.50	0.56	0.49	0.54	1204695
2023-08-21	0.59	0.61	0.53	0.54	1793536
2023-08-22	0.59	0.60	0.56	0.58	611344
2023-08-23	0.61	0.74	0.60	0.65	1640316
2023-08-24	0.69	0.69	0.52	0.52	963698
2023-08-25	0.60	0.61	0.54	0.59	961532
2023-08-28	0.62	0.66	0.56	0.58	890262
2023-08-29	0.62	0.62	0.57	0.58	388539
2023-08-30	0.56	0.60	0.56	0.56	303966
2023-08-31	0.57	0.59	0.55	0.56	254858
2023-09-01	0.55	0.55	0.42	0.45	1163054
2023-09-05	0.51	0.57	0.50	0.55	542234
2023-09-06	0.54	0.57	0.50	0.54	473327
2023-09-07	0.54	0.55	0.51	0.53	109330
2023-09-08	0.51	0.52	0.47	0.49	371913
2023-09-11	0.46	0.46	0.46	0.46	230
2023-09-12	0.47	0.49	0.47	0.48	74032
2023-09-13	0.50	0.52	0.48	0.51	172887
2023-09-14	0.52	0.56	0.52	0.56	303996
2023-09-15	0.56	0.57	0.55	0.55	116789
2023-09-18	0.55	0.55	0.48	0.50	201058
2023-09-19	0.49	0.56	0.49	0.55	164693
2023-09-20	0.53	0.55	0.52	0.55	197487
2023-09-21	0.53	0.53	0.47	0.49	374948
2023-09-22	0.50	0.52	0.49	0.49	105048
2023-09-25	0.50	0.51	0.50	0.50	100358
2023-09-26	0.51	0.52	0.49	0.50	54603
2023-09-27	0.51	0.51	0.49	0.50	92203
2023-09-28	0.50	0.51	0.49	0.49	90793
2023-09-29	0.50	0.50	0.47	0.48	119508
2023-10-02	0.49	0.49	0.48	0.49	122684
2023-10-03	0.48	0.49	0.45	0.45	153070
2023-10-04	0.46	0.46	0.43	0.45	212831
2023-10-05	0.44	0.46	0.43	0.43	77914
2023-10-06	0.44	0.45	0.43	0.44	107476
2023-10-09	0.45	0.45	0.43	0.43	50681
2023-10-10	0.45	0.45	0.43	0.44	60186
2023-10-11	0.44	0.45	0.43	0.43	95450
2023-10-12	0.43	0.44	0.39	0.41	146225
2023-10-13	0.33	0.37	0.32	0.34	914000
2023-10-16	0.35	0.42	0.35	0.42	399397
2023-10-17	0.43	0.44	0.41	0.42	139561
2023-10-18	0.43	0.44	0.41	0.42	74335
2023-10-19	0.42	0.43	0.40	0.40	56691
2023-10-20	0.48	0.59	0.45	0.50	2896892
2023-10-23	0.47	0.50	0.46	0.47	303126
2023-10-24	0.45	0.49	0.37	0.43	423270
2023-10-25	0.44	0.56	0.43	0.53	430125
2023-10-26	0.54	0.58	0.50	0.54	355251
2023-10-27	0.53	0.58	0.53	0.53	200614
2023-10-30	0.57	0.58	0.48	0.51	483723
2023-10-31	7.00	7.35	5.88	6.73	37865
2023-11-01	6.90	7.73	6.29	6.29	49474
2023-11-02	6.15	6.68	6.03	6.35	31058
2023-11-03	6.40	6.55	6.32	6.46	12027
2023-11-06	6.73	7.35	6.70	7.23	36779
2023-11-07	7.45	8.18	7.45	8.05	29819
2023-11-08	8.19	9.35	8.19	9.20	61244
2023-11-09	9.57	10.27	8.50	8.74	75516
2023-11-10	9.51	9.51	8.33	8.70	31893
2023-11-13	9.00	9.30	8.70	9.00	21501
2023-11-14	9.20	9.50	8.99	9.50	25268
2023-11-15	9.50	12.90	9.50	12.37	84954
2023-11-16	12.60	13.87	12.60	12.97	147838
2023-11-17	13.00	14.71	13.00	14.71	100055
2023-11-20	15.70	17.41	14.25	14.68	207237
2023-11-21	14.68	14.68	11.85	12.73	145761
2023-11-22	13.24	16.58	13.12	16.11	211922
2023-11-24	17.21	19.96	16.95	19.41	268532
2023-11-27	19.80	20.95	17.58	20.93	164421
2023-11-28	21.40	26.55	21.01	24.21	370633
2023-11-29	26.00	27.39	24.05	26.30	188205
2023-11-30	26.03	26.03	21.48	23.52	255106
2023-12-01	22.52	25.09	21.70	23.40	98188
2023-12-04	24.43	25.84	16.06	16.06	391017
2023-12-05	18.00	19.43	17.40	17.68	162370
2023-12-06	18.44	19.42	18.12	18.50	70289
2023-12-07	18.50	19.09	15.20	18.28	199375
2023-12-08	19.00	20.96	18.04	20.77	80672
2023-12-11	21.00	22.20	19.58	21.34	81457
2023-12-12	21.38	21.72	19.69	20.13	52032
2023-12-13	19.90	21.60	19.90	21.34	52938
2023-12-14	22.20	22.78	21.03	22.31	61547
2023-12-15	22.79	24.62	21.54	24.52	643790
2023-12-18	23.99	25.84	23.21	24.86	103319
2023-12-19	25.51	25.89	24.27	25.89	56107
2023-12-20	25.89	29.30	25.12	28.70	121817
2023-12-21	29.64	30.40	27.77	28.93	127966
2023-12-22	28.71	29.97	27.67	29.68	45042
2023-12-26	30.39	30.39	26.39	26.67	97801
2023-12-27	27.58	28.79	25.68	26.34	79749
2023-12-28	26.86	27.07	25.56	26.27	36518
2023-12-29	26.03	27.06	25.69	25.69	41180
2024-01-02	25.51	27.45	22.51	23.79	87795
2024-01-03	23.64	25.09	23.27	24.70	53002
2024-01-04	24.58	26.27	24.10	24.14	93599
2024-01-05	23.72	24.32	21.61	23.69	141402
2024-01-08	22.32	24.48	21.81	22.02	133328
2024-01-09	22.60	24.27	22.00	23.32	89039
2024-01-10	23.50	24.17	22.75	24.10	81841
2024-01-11	24.69	26.49	24.41	26.36	66316
2024-01-12	27.09	27.10	22.20	22.51	72513
2024-01-16	22.68	23.49	22.00	23.13	131776
2024-01-17	23.13	24.55	22.37	23.11	77053
2024-01-18	23.10	23.50	20.51	20.81	129551
2024-01-19	20.42	21.31	18.49	18.70	89494
2024-01-22	19.00	20.69	18.84	19.30	79938
2024-01-23	19.30	20.00	15.57	16.16	137206
2024-01-24	16.93	17.06	13.51	14.30	142194
2024-01-25	14.50	15.61	14.50	15.31	67173
2024-01-26	15.00	16.05	14.91	14.93	87368
2024-01-29	14.68	15.61	14.42	15.41	83888
2024-01-30	15.03	15.75	14.17	14.28	43100
2024-01-31	14.50	14.77	12.21	12.37	92517
2024-02-01	12.46	13.50	12.07	12.19	85931
2024-02-02	12.30	12.85	10.93	11.50	79781
2024-02-05	12.29	13.29	11.50	13.29	62081
2024-02-06	13.50	14.25	10.81	11.38	167923
2024-02-07	11.31	12.50	11.12	11.96	124211
2024-02-08	12.02	13.00	11.60	12.31	68162
2024-02-09	12.21	13.07	11.91	11.96	73212
2024-02-12	12.00	12.78	11.35	11.41	46118
2024-02-13	11.68	11.73	10.41	10.56	97121
2024-02-14	11.14	15.65	10.90	14.77	161464
2024-02-15	15.79	16.23	14.31	15.97	129989
2024-02-16	16.71	18.50	15.33	15.38	120645
2024-02-20	15.97	16.59	14.29	15.14	78381
2024-02-21	14.54	15.30	13.55	14.13	43983
2024-02-22	14.36	16.47	14.07	16.00	63118
2024-02-23	16.00	24.07	15.75	22.03	378718
2024-02-26	23.00	25.05	22.00	25.05	132295
2024-02-27	25.05	26.37	22.37	22.72	82546
2024-02-28	22.01	25.94	22.01	24.79	96305
2024-02-29	21.81	22.90	18.14	18.14	171268
2024-03-01	18.17	20.93	16.50	20.58	71960
2024-03-04	21.45	21.83	19.69	21.55	54140
2024-03-05	22.00	22.00	20.20	20.42	33747
2024-03-06	20.65	20.98	19.89	20.68	17285
2024-03-07	20.05	21.17	19.51	19.52	41817
2024-03-08	19.22	20.09	16.58	17.24	69046
2024-03-11	16.76	17.96	16.32	16.33	30482
2024-03-12	16.25	17.96	16.25	17.65	14879
2024-03-13	17.35	19.35	17.35	19.01	42173
2024-03-14	19.03	19.85	18.21	18.82	41370
2024-03-15	19.96	19.96	15.91	16.76	77089
2024-03-18	17.00	18.38	16.70	18.15	37665
2024-03-19	18.18	18.68	17.70	18.22	74429
2024-03-20	17.80	18.55	17.44	17.86	55604
2024-03-21	17.99	18.20	17.29	17.81	37031
2024-03-22	17.44	18.18	17.13	17.59	26356
2024-03-25	17.12	17.94	16.15	16.18	39744
2024-03-26	16.47	17.77	16.45	16.79	68093
2024-03-27	16.21	17.93	16.21	17.53	71488
2024-03-28	17.58	18.33	17.07	17.48	72408
2024-04-01	17.48	17.49	15.80	15.85	70772
2024-04-02	15.76	17.00	15.56	16.99	53612
2024-04-03	16.54	17.18	16.13	17.16	60581
2024-04-04	16.57	17.33	16.21	16.98	76705
2024-04-05	17.00	17.12	16.65	16.95	59958
2024-04-08	16.69	17.09	16.68	16.86	62248
2024-04-09	16.87	17.05	16.61	17.00	51769
2024-04-10	16.88	17.00	13.32	13.88	221998
2024-04-11	15.75	17.00	14.25	16.45	120538
2024-04-12	16.63	17.05	15.78	16.81	62603
2024-04-15	16.79	16.79	16.00	16.48	48999
2024-04-16	16.26	16.26	15.70	16.00	55515
2024-04-17	16.00	16.42	15.26	15.84	42070
2024-04-18	15.51	15.95	15.10	15.41	38055
2024-04-19	14.95	15.81	14.59	15.51	58852
2024-04-22	15.63	16.44	15.52	15.96	66005
2024-04-23	16.00	16.15	15.53	15.94	39480
2024-04-24	15.99	16.27	15.63	16.05	31879
2024-04-25	15.86	16.78	15.35	16.33	137161
2024-04-26	16.33	17.25	15.90	17.11	190253
2024-04-29	17.11	17.11	16.11	16.43	36060
2024-04-30	16.44	16.48	15.43	15.60	34451
2024-05-01	15.70	15.70	13.50	13.86	125154
2024-05-02	14.00	15.72	13.81	14.10	90458
2024-05-03	14.00	15.15	14.00	15.14	36533
2024-05-06	15.19	15.19	14.81	14.82	41662
2024-05-07	14.86	15.14	14.67	14.82	48255
2024-05-08	14.90	15.84	14.52	15.69	43340
2024-05-09	15.40	15.69	15.23	15.23	45150
2024-05-10	15.66	15.66	14.71	14.82	38283
2024-05-13	14.78	15.88	14.52	15.75	51566
2024-05-14	15.85	15.99	15.23	15.77	48058
2024-05-15	15.75	15.95	15.48	15.63	57104
2024-05-16	15.45	15.91	15.17	15.29	38055
2024-05-17	15.18	15.18	13.71	14.24	63073
2024-05-20	14.32	15.17	14.27	14.43	38860
2024-05-21	14.21	14.21	12.83	13.10	68233
2024-05-22	12.85	13.95	12.85	13.54	27396
2024-05-23	13.67	13.78	12.61	12.61	35751
2024-05-24	12.45	12.61	10.91	11.99	109439
2024-05-28	11.98	12.31	10.01	10.15	100321
2024-05-29	10.39	13.28	9.68	9.95	124092
2024-05-30	9.94	10.59	9.86	10.41	63026
2024-05-31	10.56	12.45	10.56	11.36	178489
2024-06-03	10.78	12.18	10.50	10.70	73315
2024-06-04	10.63	11.22	10.62	10.88	58875
2024-06-05	11.00	11.11	10.43	10.84	48951
2024-06-06	10.80	11.06	10.56	10.76	30685
2024-06-07	11.01	11.50	11.01	11.09	33980
2024-06-10	11.09	11.79	10.70	11.22	64617
2024-06-11	11.38	11.99	10.78	10.79	44380
2024-06-12	11.21	11.23	10.62	10.62	30854
2024-06-13	10.66	11.27	10.66	11.04	21705
2024-06-14	11.32	11.36	10.90	11.04	19201
2024-06-17	11.38	11.68	11.23	11.53	18325
2024-06-18	11.55	11.55	10.80	10.80	26141
2024-06-20	11.04	11.49	10.61	10.84	39076
2024-06-21	10.95	11.17	10.66	10.66	85965
2024-06-24	10.70	10.92	10.29	10.31	38833
2024-06-25	10.41	10.88	9.92	9.92	56803
2024-06-26	9.95	10.34	8.90	9.36	77614
2024-06-27	9.71	10.54	9.39	9.89	70560
2024-06-28	10.00	12.10	9.75	11.93	942020
2024-07-01	11.89	12.88	11.70	12.04	84987
2024-07-02	11.88	12.45	11.50	12.08	48441
2024-07-03	12.15	12.24	11.62	11.72	19179
2024-07-05	11.72	12.90	11.72	12.43	74833
2024-07-08	12.44	12.80	11.70	12.16	42928
2024-07-09	12.05	12.90	12.05	12.51	51546
2024-07-10	12.50	12.60	12.00	12.15	26167
2024-07-11	12.29	12.68	12.02	12.61	34565
2024-07-12	12.74	13.50	12.64	13.42	50920
2024-07-15	13.38	14.72	13.33	13.96	62066
2024-07-16	14.04	15.71	14.04	15.71	65544
2024-07-17	15.75	15.99	14.71	15.15	77231
2024-07-18	15.33	15.40	14.76	15.13	66932
2024-07-19	15.10	15.23	14.03	15.16	56223
2024-07-22	15.10	15.27	14.44	15.27	62452
2024-07-23	14.93	15.27	14.93	15.24	19870
2024-07-24	15.23	15.23	14.22	15.06	43709
2024-07-25	15.04	15.19	14.74	14.98	29863
2024-07-26	15.06	15.12	14.81	15.02	32303
2024-07-29	15.10	16.00	14.66	14.90	31613
2024-07-30	15.11	15.11	13.55	14.24	39814
2024-07-31	14.26	14.57	14.23	14.47	16570
2024-08-01	14.32	14.52	13.70	13.97	19834
2024-08-02	13.10	13.11	10.55	10.79	104908
2024-08-05	9.71	10.56	8.26	10.13	92010
2024-08-06	10.12	12.77	10.03	10.79	111401
2024-08-07	11.14	11.20	9.64	9.90	109666
2024-08-08	10.05	10.83	9.83	10.13	55937
2024-08-09	10.03	10.72	10.03	10.40	32748
2024-08-12	10.53	11.29	10.53	10.67	27963
2024-08-13	10.51	10.71	10.00	10.40	31348
2024-08-14	10.78	10.78	9.80	9.98	34823
2024-08-15	10.39	10.79	10.26	10.68	20464
2024-08-16	10.69	11.13	10.60	10.89	15252
2024-08-19	10.90	11.82	10.90	11.76	26724
2024-08-20	11.81	11.88	11.34	11.73	27652
2024-08-21	11.88	12.27	11.60	11.96	18664
2024-08-22	12.00	12.08	11.47	11.47	16692
2024-08-23	11.68	13.00	11.56	12.84	48856
2024-08-26	13.00	14.78	12.70	14.02	140189
2024-08-27	14.02	14.95	12.26	12.39	62530
2024-08-28	12.39	13.51	12.21	13.18	64187
2024-08-29	13.47	13.90	12.65	13.73	49181
2024-08-30	13.73	13.88	13.35	13.77	32987
2024-09-03	13.77	13.80	12.00	12.22	40043
2024-09-04	12.14	12.84	11.95	12.36	43218
2024-09-05	12.38	12.38	11.38	11.82	51512
2024-09-06	11.84	12.74	11.61	12.50	88144
2024-09-09	12.72	12.94	12.17	12.51	60746
2024-09-10	12.62	13.46	12.11	13.31	66152
2024-09-11	13.07	14.17	12.80	13.79	82396
2024-09-12	13.86	14.18	13.30	13.73	64754
2024-09-13	13.96	14.00	13.43	13.51	41173
2024-09-16	13.60	14.65	13.53	14.06	67158
2024-09-17	14.27	14.88	13.12	14.04	62684
2024-09-18	14.00	14.99	13.85	13.87	71840
2024-09-19	14.30	14.90	14.05	14.33	48677
2024-09-20	14.27	14.47	13.46	14.03	373950
2024-09-23	14.01	14.18	13.35	13.36	51574
2024-09-24	13.51	13.77	12.90	13.69	53246
2024-09-25	13.59	13.59	12.84	12.95	54770
2024-09-26	13.04	13.32	12.71	12.80	55619
2024-09-27	12.90	12.95	12.41	12.76	42174
2024-09-30	12.76	12.94	12.47	12.54	20970
2024-10-01	12.60	12.96	12.14	12.27	85928
2024-10-02	12.30	12.54	11.70	11.81	58456
2024-10-03	11.99	12.55	11.81	12.25	51519
2024-10-04	12.58	13.57	12.29	13.47	38652
2024-10-07	13.59	13.72	12.72	12.97	32107
2024-10-08	13.29	13.29	12.88	12.92	13895
2024-10-09	12.92	13.10	12.52	12.63	18551
2024-10-10	12.48	12.79	12.33	12.38	20634
2024-10-11	12.37	13.30	12.37	13.19	24591
2024-10-14	13.19	13.50	13.14	13.34	13922
2024-10-15	13.45	13.86	13.22	13.57	38464
2024-10-16	13.80	14.18	13.51	13.99	51977
2024-10-17	14.17	14.17	13.75	14.02	14900
2024-10-18	14.04	14.40	13.98	14.06	20119
2024-10-21	14.09	14.17	13.62	14.15	25111
2024-10-22	14.14	14.14	13.42	13.99	9801
2024-10-23	14.00	14.10	13.68	13.90	17671
2024-10-24	13.96	14.27	13.80	14.08	24913
2024-10-25	14.36	15.12	14.02	14.21	50469
2024-10-28	14.26	15.42	14.15	14.39	54380
2024-10-29	14.32	14.98	14.32	14.97	15007
2024-10-30	14.96	15.09	14.36	14.71	25561
2024-10-31	14.62	14.79	14.30	14.30	47602
2024-11-01	14.48	14.72	14.28	14.47	29753
2024-11-04	14.49	14.74	14.39	14.74	15763
2024-11-05	14.62	14.97	14.53	14.97	27289
2024-11-06	15.52	15.71	14.73	15.65	63891
2024-11-07	15.73	15.83	15.01	15.06	27089
2024-11-08	15.06	15.36	14.51	15.32	34811
2024-11-11	15.39	16.82	15.01	16.80	117488
2024-11-12	16.71	19.00	15.55	16.01	164512
2024-11-13	15.55	16.06	13.07	14.48	165953
2024-11-14	14.45	14.88	13.83	13.84	66419
2024-11-15	13.80	13.80	12.65	13.12	83351
2024-11-18	13.07	13.54	12.54	12.62	127050
2024-11-19	12.63	13.14	12.33	12.92	28986
2024-11-20	12.95	13.24	12.82	12.91	34854
2024-11-21	12.87	12.91	11.70	11.75	91312
2024-11-22	12.00	12.19	11.06	11.29	97345
2024-11-25	11.50	12.37	11.50	11.63	61629
2024-11-26	11.65	12.42	11.65	12.09	112253
2024-11-27	12.40	12.55	11.50	11.70	79807
2024-11-29	12.16	13.20	12.00	12.51	114939
2024-12-02	12.93	12.98	11.78	11.83	132346
2024-12-03	11.96	12.28	11.01	11.01	139109
2024-12-04	11.21	11.33	9.54	9.92	196338
2024-12-05	10.00	10.98	10.00	10.47	174925
2024-12-06	10.88	11.77	10.75	11.51	186001
2024-12-09	11.56	12.58	10.35	10.74	256034
2024-12-10	10.77	11.34	10.75	10.99	185463
2024-12-11	10.99	11.04	10.02	10.02	139147
2024-12-12	10.10	10.46	9.75	9.78	186902
2024-12-13	9.91	10.22	9.61	9.64	139162
2024-12-16	9.98	10.31	9.67	9.99	127737
2024-12-17	10.00	11.44	10.00	11.12	79406
2024-12-18	12.00	12.94	10.60	10.70	173494
2024-12-19	10.81	11.51	10.56	10.66	112082
2024-12-20	10.58	11.14	10.39	11.14	198796
2024-12-23	11.55	12.59	11.40	12.20	111463
2024-12-24	12.20	12.22	11.76	11.90	50606
2024-12-26	12.05	13.20	11.92	13.13	154470
2024-12-27	13.50	14.42	12.40	12.45	155388
2024-12-30	12.50	12.80	12.05	12.66	88873
2024-12-31	12.82	12.82	12.02	12.10	65964
2025-01-02	12.18	12.85	11.99	12.00	115013
2025-01-03	12.01	12.30	10.73	10.79	165835
2025-01-06	10.80	11.03	9.70	9.73	313409
2025-01-07	9.98	10.42	9.95	9.99	129890
2025-01-08	9.99	10.17	9.59	9.62	154627
2025-01-10	9.85	10.58	9.80	9.99	157531
2025-01-13	9.98	10.20	9.51	9.99	113989
2025-01-14	10.37	10.69	10.11	10.52	105913
2025-01-15	10.52	11.08	10.52	10.93	89099
2025-01-16	11.03	11.11	10.60	10.80	78155
2025-01-17	10.69	10.95	10.58	10.95	48976
2025-01-21	11.07	11.36	10.61	10.96	73309
2025-01-22	10.91	10.93	10.55	10.70	51930
2025-01-23	10.65	10.80	10.41	10.60	70347
2025-01-24	10.73	11.23	10.50	11.19	64454
2025-01-27	11.10	11.63	11.01	11.38	81234
2025-01-28	11.38	11.78	11.17	11.74	49728
2025-01-29	11.73	11.75	11.30	11.48	67955
2025-01-30	11.50	11.85	11.18	11.50	64680
2025-01-31	11.45	11.70	11.38	11.51	41862
2025-02-03	11.45	11.62	11.26	11.57	54748
2025-02-04	11.60	11.89	11.35	11.88	38939
2025-02-05	12.00	12.88	11.82	12.82	64951
2025-02-06	12.82	13.07	12.60	12.75	80961
2025-02-07	12.54	12.54	12.04	12.10	43551
2025-02-10	12.24	12.31	11.73	11.91	68253
2025-02-11	11.65	11.72	11.45	11.57	29656
2025-02-12	11.36	11.65	11.24	11.62	30824
2025-02-13	11.72	11.97	11.60	11.78	30331
2025-02-14	11.78	12.19	11.78	11.98	29699
2025-02-18	12.22	12.80	12.18	12.70	77855
2025-02-19	12.69	12.69	12.09	12.14	43700
2025-02-20	12.20	12.65	12.15	12.56	43157
2025-02-21	12.52	12.73	11.54	11.54	63919
2025-02-24	11.55	11.63	10.29	10.55	85424
2025-02-25	10.81	11.58	10.81	11.44	88068
2025-02-26	11.62	11.97	11.40	11.51	54246
2025-02-27	11.43	11.58	11.18	11.29	41922
2025-02-28	11.23	11.60	11.16	11.60	38438
2025-03-03	11.68	11.85	10.95	11.43	127065
2025-03-04	11.07	11.17	10.58	10.90	76737
2025-03-05	10.77	11.39	10.41	11.12	64513
2025-03-06	10.91	11.16	10.65	10.70	36452
2025-03-07	12.43	13.75	9.88	10.32	232156
2025-03-10	10.11	10.45	9.14	10.33	185698
2025-03-11	10.98	12.09	10.74	11.35	154716
2025-03-12	11.40	12.18	11.39	11.67	123949
2025-03-13	11.61	12.03	11.53	11.96	75657
2025-03-14	11.92	12.62	11.92	12.11	92240
2025-03-17	12.04	12.42	11.71	12.28	75810
2025-03-18	11.50	11.50	8.49	8.57	747521
2025-03-19	8.71	10.37	8.70	10.28	543760
2025-03-20	10.25	10.60	9.76	10.22	411985
2025-03-21	9.92	10.13	9.62	9.71	261187
2025-03-24	9.79	9.98	9.07	9.21	293567
2025-03-25	9.20	9.49	8.81	9.49	290631
2025-03-26	9.32	9.50	8.65	8.79	150937
2025-03-27	8.93	9.43	8.90	9.09	177063
2025-03-28	9.08	9.36	8.87	9.11	97310
2025-03-31	8.92	9.11	7.00	7.72	411920

Explore More About GYRE

Coins representing dividend payouts and trends

GYRE Dividend History

Discover Gyre Therapeutics Inc'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

GYRE Stock Split History

Discover Gyre Therapeutics Inc'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

GYRE Historical Prices

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

Web Analytics