ICL Historical Prices

Summary

Key Stock Metrics

3.79

(September 23, 2024)

52-Week Low

6.18

(January 22, 2025)

52-Week High

17.35

(July 26, 2011)

All-Time High

5.84

(February 3, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2011-05-25	15.66	15.66	15.24	15.24	1700
2011-05-27	15.90	16.50	15.90	16.50	6000
2011-06-02	16.35	16.35	15.60	15.60	400
2011-06-08	15.76	15.76	15.70	15.70	1200
2011-06-09	15.85	15.85	15.85	15.85	850
2011-06-10	15.80	15.80	15.70	15.70	1660
2011-06-13	15.57	15.80	15.57	15.80	666
2011-06-14	15.50	15.75	15.50	15.75	1165
2011-06-15	15.35	15.35	15.10	15.10	525
2011-06-16	14.80	14.80	14.80	14.80	100
2011-06-17	14.35	14.35	14.35	14.35	1100
2011-06-20	14.95	14.95	14.35	14.35	700
2011-06-21	15.25	15.25	15.25	15.25	1430
2011-06-22	14.90	15.25	14.90	15.25	381
2011-06-23	14.90	14.90	14.90	14.90	325
2011-06-24	14.90	14.90	14.90	14.90	500
2011-06-27	14.90	14.90	14.90	14.90	200
2011-06-28	15.08	15.08	15.08	15.08	100
2011-06-30	15.51	15.51	15.51	15.51	120
2011-07-05	15.91	16.35	15.91	16.35	734
2011-07-07	15.91	16.79	15.91	15.91	900
2011-07-08	16.79	16.79	16.79	16.79	383
2011-07-11	16.74	16.74	16.74	16.74	122
2011-07-12	16.45	16.45	16.45	16.45	200
2011-07-14	16.74	16.74	16.35	16.65	2922
2011-07-15	16.74	16.74	16.74	16.74	135
2011-07-18	16.35	16.35	16.35	16.35	200
2011-07-19	16.10	16.10	16.09	16.09	400
2011-07-21	16.65	17.10	16.65	17.10	2825
2011-07-22	17.14	17.22	17.14	17.22	400
2011-07-25	16.50	16.50	16.50	16.50	200
2011-07-26	17.35	17.35	16.68	17.35	3300
2011-07-27	17.16	17.16	17.16	17.16	992
2011-07-28	17.19	17.19	17.19	17.19	500
2011-07-29	16.65	16.65	16.65	16.65	1200
2011-08-01	16.70	16.70	16.35	16.35	2987
2011-08-03	16.03	16.03	15.65	15.65	676
2011-08-04	15.65	15.65	14.50	14.50	1300
2011-08-05	14.48	15.27	14.48	15.27	1179
2011-08-08	13.75	13.80	13.02	13.80	1320
2011-08-09	14.07	14.07	12.86	13.98	4190
2011-08-10	13.55	13.55	13.21	13.21	960
2011-08-11	13.13	13.25	13.10	13.25	700
2011-08-12	13.22	13.22	13.22	13.22	200
2011-08-15	14.60	14.60	14.60	14.60	200
2011-08-16	14.20	14.30	14.20	14.20	770
2011-08-17	14.35	14.35	14.35	14.35	1490
2011-08-18	13.85	14.00	13.60	13.60	2740
2011-08-19	13.60	13.85	13.60	13.85	2430
2011-08-22	14.30	14.30	13.70	13.80	16225
2011-08-24	13.90	14.25	13.90	14.10	4100
2011-08-25	14.10	14.10	13.85	13.85	4000
2011-08-26	13.85	14.10	13.80	14.10	3900
2011-08-29	14.65	14.65	14.65	14.65	600
2011-08-30	14.50	14.50	14.50	14.50	150
2011-08-31	14.65	14.65	14.65	14.65	200
2011-09-02	13.95	13.95	13.95	13.95	1710
2011-09-06	11.85	12.04	11.00	12.04	5400
2011-09-07	11.85	12.15	11.85	12.15	300
2011-09-08	12.05	12.15	11.78	11.85	14200
2011-09-09	11.90	12.05	11.55	12.05	12986
2011-09-12	11.20	11.30	11.20	11.30	3925
2011-09-13	11.25	11.42	10.96	10.96	675
2011-09-14	11.15	11.30	11.15	11.27	2408
2011-09-15	11.50	11.95	11.50	11.80	4614
2011-09-16	12.00	12.05	11.75	11.75	1225
2011-09-19	11.90	12.29	11.90	12.29	1035
2011-09-20	12.70	12.70	12.28	12.28	2568
2011-09-22	11.50	11.50	11.50	11.50	1300
2011-09-26	11.50	11.50	11.50	11.50	1957
2011-09-27	11.80	11.80	11.74	11.74	994
2011-09-28	11.50	11.50	11.50	11.50	350
2011-10-03	11.10	11.10	10.75	10.75	5100
2011-10-04	10.55	10.55	10.40	10.40	2718
2011-10-05	10.45	10.45	10.45	10.45	200
2011-10-06	11.08	11.10	11.08	11.10	1230
2011-10-10	10.85	10.85	10.85	10.85	575
2011-10-11	11.08	11.08	10.51	10.99	350
2011-10-12	10.60	10.86	10.60	10.62	1825
2011-10-13	11.26	11.26	10.60	10.60	2965
2011-10-14	10.80	10.80	10.80	10.80	700
2011-10-17	12.15	12.15	11.85	12.15	2400
2011-10-18	11.85	11.85	11.80	11.80	960
2011-10-19	11.80	11.80	11.80	11.80	200
2011-10-21	12.05	12.09	11.65	12.09	1640
2011-10-24	12.10	12.25	12.10	12.25	2500
2011-10-25	12.10	12.10	11.98	11.98	2190
2011-10-26	12.26	12.26	12.26	12.26	250
2011-10-27	12.60	12.89	12.60	12.60	800
2011-10-28	13.09	13.09	13.09	13.09	500
2011-10-31	12.50	12.60	12.20	12.60	1500
2011-11-01	11.80	11.85	11.80	11.85	4850
2011-11-02	12.00	12.00	11.75	11.75	949
2011-11-03	11.75	11.75	11.75	11.75	770
2011-11-04	11.75	11.99	11.29	11.29	6075
2011-11-09	11.29	11.29	11.00	11.00	5100
2011-11-10	11.12	11.19	11.12	11.19	1100
2011-11-11	11.23	11.23	11.23	11.23	900
2011-11-14	11.31	11.34	11.31	11.34	1480
2011-11-15	11.10	11.10	11.08	11.08	3650
2011-11-16	11.18	11.18	11.18	11.18	400
2011-11-17	11.08	11.08	11.08	11.08	500
2011-11-18	11.06	11.06	11.06	11.06	450
2011-11-21	10.60	10.60	10.60	10.60	1414
2011-11-22	10.40	10.60	10.40	10.60	800
2011-11-23	10.50	10.50	10.31	10.47	1400
2011-11-25	10.31	10.31	10.27	10.30	2428
2011-11-28	10.52	10.52	10.49	10.49	52602
2011-11-29	10.34	10.34	10.30	10.30	320
2011-11-30	10.65	10.65	10.63	10.65	1675
2011-12-01	10.59	10.59	10.58	10.58	2047
2011-12-02	10.60	10.65	10.60	10.65	2136
2011-12-05	10.77	10.85	10.65	10.65	8600
2011-12-06	10.89	10.89	10.45	10.64	22819
2011-12-07	10.10	10.15	10.00	10.00	10980
2011-12-08	9.80	9.80	9.66	9.66	8028
2011-12-09	9.75	9.78	9.75	9.78	2700
2011-12-12	9.40	9.40	9.36	9.40	2000
2011-12-13	9.20	9.20	9.20	9.20	1665
2011-12-14	9.35	9.45	9.31	9.31	2900
2011-12-15	9.73	9.73	9.38	9.38	6835
2011-12-16	9.55	9.66	9.55	9.66	1979
2011-12-19	9.56	9.60	9.56	9.60	1515
2011-12-20	9.70	9.70	9.55	9.55	3050
2011-12-21	9.74	9.75	9.74	9.74	4336
2011-12-22	10.29	10.29	10.12	10.12	7817
2011-12-23	10.40	10.45	10.31	10.45	25190
2011-12-27	10.81	10.85	10.81	10.82	859417
2011-12-28	10.73	10.73	10.55	10.55	3479
2011-12-29	10.35	10.63	10.35	10.63	2450
2011-12-30	10.35	10.40	10.35	10.40	1251
2012-01-03	10.72	10.72	10.58	10.68	4810
2012-01-04	10.70	10.70	10.51	10.52	724
2012-01-05	10.60	10.60	10.60	10.60	10180
2012-01-06	10.45	10.45	10.35	10.35	500
2012-01-09	10.46	10.46	10.46	10.46	19912
2012-01-10	10.85	10.85	10.65	10.78	6785
2012-01-11	10.41	10.42	10.41	10.42	5959
2012-01-12	10.62	10.62	10.52	10.53	2105
2012-01-13	10.52	10.52	10.48	10.48	380
2012-01-17	10.34	10.46	10.30	10.30	13798
2012-01-18	10.46	10.58	10.46	10.52	9830
2012-01-19	10.47	10.47	10.47	10.47	5800
2012-01-20	10.47	10.52	10.47	10.52	4996
2012-01-23	10.51	10.51	10.51	10.51	9720
2012-01-24	10.39	10.40	10.39	10.40	575
2012-01-25	10.45	10.50	10.40	10.50	74785
2012-01-26	10.46	10.46	10.46	10.46	200
2012-01-27	10.46	10.67	10.33	10.33	504
2012-01-30	10.51	10.51	10.50	10.50	8132
2012-01-31	10.62	10.62	10.45	10.50	15535
2012-02-01	10.57	10.65	10.53	10.53	14655
2012-02-02	10.47	10.73	10.47	10.61	5387
2012-02-03	10.66	10.80	10.66	10.72	15567
2012-02-06	10.75	10.99	10.75	10.98	9503
2012-02-07	10.88	10.95	10.85	10.95	8041
2012-02-08	10.95	10.95	10.87	10.87	7970
2012-02-09	10.90	10.99	10.90	10.95	2230
2012-02-10	10.81	10.90	10.80	10.80	11910
2012-02-13	10.75	10.75	10.75	10.75	4175
2012-02-15	10.57	10.57	10.57	10.57	9700
2012-02-16	10.50	10.50	10.45	10.45	3200
2012-02-17	10.45	10.45	10.45	10.45	900
2012-02-21	11.44	11.44	11.33	11.33	1900
2012-02-22	11.52	11.58	11.52	11.58	2050
2012-02-23	11.50	11.59	11.50	11.59	20057
2012-02-24	11.45	11.45	11.45	11.45	400
2012-02-27	10.81	11.05	10.81	10.95	5922
2012-02-28	10.67	10.70	10.62	10.62	2122
2012-02-29	10.59	10.60	10.59	10.60	5045
2012-03-01	10.69	10.79	10.60	10.74	5636
2012-03-02	10.65	10.66	10.60	10.60	1229
2012-03-05	10.60	10.60	10.55	10.55	5050
2012-03-07	10.40	10.40	10.40	10.40	200
2012-03-08	10.40	10.49	10.40	10.41	2650
2012-03-09	10.48	10.48	10.48	10.48	300
2012-03-12	10.64	10.75	10.64	10.75	18870
2012-03-13	10.90	10.99	10.89	10.99	10910
2012-03-14	11.03	11.03	11.03	11.03	4950
2012-03-15	10.65	10.76	10.61	10.76	11400
2012-03-16	10.70	10.88	10.70	10.78	8430
2012-03-19	10.88	10.88	10.81	10.88	2900
2012-03-20	11.07	11.07	11.07	11.07	250
2012-03-21	11.25	11.36	11.24	11.36	8200
2012-03-22	11.19	11.40	11.15	11.40	12600
2012-03-23	11.23	11.40	11.23	11.10	1950
2012-03-26	11.52	11.60	11.52	11.59	2962
2012-03-27	11.81	11.82	11.36	11.58	8033
2012-03-28	11.71	11.80	11.69	11.69	11610
2012-03-29	11.48	11.48	11.48	11.48	200
2012-03-30	11.41	11.41	11.38	11.38	1575
2012-04-02	11.37	11.48	11.37	11.48	2350
2012-04-03	11.68	11.70	11.61	11.65	15020
2012-04-04	11.37	11.37	11.30	11.37	3500
2012-04-05	11.35	11.35	11.31	11.31	980
2012-04-09	11.23	11.55	11.23	11.55	1373
2012-04-10	11.49	11.49	11.36	11.36	1060
2012-04-12	11.32	11.32	11.31	11.31	2095
2012-04-16	11.27	11.30	11.20	11.30	2174
2012-04-17	11.27	11.45	11.27	11.27	1815
2012-04-18	11.21	11.21	11.09	11.18	3720
2012-04-19	11.41	11.41	11.41	11.41	1000
2012-04-20	11.43	11.43	11.43	11.43	650
2012-04-23	11.19	11.30	11.19	11.29	4938
2012-04-24	11.30	11.30	11.27	11.30	3957
2012-04-25	11.30	11.58	11.30	11.41	6881
2012-04-26	11.45	11.45	11.45	11.45	3500
2012-04-27	11.24	11.24	11.24	11.24	300
2012-04-30	11.41	11.56	11.41	11.56	750
2012-05-01	11.50	11.50	11.41	11.42	3910
2012-05-02	11.27	11.27	11.27	11.27	200
2012-05-03	11.33	11.46	11.33	11.45	3915
2012-05-04	11.44	11.44	11.32	11.32	450
2012-05-07	11.09	11.09	10.96	11.07	11200
2012-05-08	10.94	10.94	10.89	10.93	5450
2012-05-09	10.91	10.91	10.74	10.75	3900
2012-05-11	10.75	10.75	10.74	10.74	1100
2012-05-14	10.44	10.50	10.40	10.40	4175
2012-05-15	10.55	10.60	10.44	10.55	13200
2012-05-16	10.76	10.76	10.74	10.74	450
2012-05-17	10.53	10.53	10.45	10.51	1100
2012-05-18	10.57	10.57	10.57	10.57	3433
2012-05-21	10.50	10.50	10.45	10.45	500
2012-05-22	10.46	10.49	10.33	10.35	13450
2012-05-23	10.31	10.37	10.30	10.30	2556
2012-05-24	10.55	10.65	10.51	10.60	3750
2012-05-25	10.64	10.64	10.52	10.52	5215
2012-05-29	10.34	10.38	10.32	10.34	3460
2012-05-30	10.26	10.26	10.26	10.26	1070
2012-05-31	10.29	10.29	10.28	10.28	13337
2012-06-01	10.29	10.29	10.20	10.20	600
2012-06-04	10.10	10.10	10.05	10.05	600
2012-06-05	10.00	10.00	9.84	9.94	17105
2012-06-06	10.11	10.11	10.05	10.05	4000
2012-06-07	10.49	10.78	10.49	10.78	800
2012-06-08	10.75	10.75	10.42	10.55	2650
2012-06-11	10.46	10.46	10.23	10.23	3047
2012-06-12	10.28	10.28	10.28	10.28	2700
2012-06-15	9.99	10.00	9.99	9.99	2426
2012-06-18	10.07	10.07	10.05	10.06	900
2012-06-19	10.30	10.30	10.20	10.20	4365
2012-06-20	10.45	10.46	10.40	10.40	4545
2012-06-21	10.45	10.67	10.23	10.23	529379
2012-06-22	10.40	10.40	10.30	10.35	2600
2012-06-25	10.20	10.20	10.20	10.20	5210
2012-06-26	10.30	10.49	10.30	10.44	2693
2012-06-28	10.58	10.58	10.51	10.52	944
2012-06-29	10.74	10.92	10.74	10.75	1296
2012-07-02	10.91	10.98	10.91	10.98	2800
2012-07-03	10.92	10.92	10.87	10.87	6800
2012-07-05	10.90	10.90	10.88	10.88	4090
2012-07-10	10.88	10.88	10.72	10.72	790
2012-07-12	10.75	10.75	10.55	10.55	2873
2012-07-13	10.78	10.78	10.78	10.78	1000
2012-07-16	10.78	10.79	10.78	10.79	14617
2012-07-18	10.98	11.02	10.98	11.02	1890
2012-07-19	10.83	10.86	10.83	10.86	1150
2012-07-20	10.86	10.86	10.80	10.80	3000
2012-07-24	10.97	10.97	10.95	10.95	810
2012-07-25	11.41	11.41	11.40	11.40	2906
2012-07-26	11.32	11.37	11.31	11.36	6415
2012-07-27	11.40	11.40	11.40	11.40	2500
2012-07-30	11.50	11.50	11.50	11.50	2200
2012-07-31	11.78	11.78	11.61	11.61	1500
2012-08-01	12.13	12.13	12.10	12.10	1165
2012-08-03	11.95	11.95	11.65	11.65	735
2012-08-06	11.42	11.42	11.34	11.34	1235
2012-08-07	11.61	11.61	11.61	11.61	500
2012-08-08	11.89	12.05	11.86	11.86	923
2012-08-09	11.90	11.96	11.88	11.88	1932
2012-08-13	11.28	11.45	11.28	11.45	4220
2012-08-14	11.42	11.42	11.42	11.42	142
2012-08-16	11.70	11.84	11.70	11.73	1729
2012-08-17	11.71	11.90	11.71	11.90	1221
2012-08-20	11.75	11.75	11.63	11.72	2850
2012-08-21	11.90	11.90	11.90	11.90	500
2012-08-22	11.77	11.77	11.70	11.75	2990
2012-08-23	11.59	11.75	11.59	11.75	2200
2012-08-24	11.56	11.63	11.56	11.63	1800
2012-08-28	11.31	11.46	11.31	11.46	800
2012-08-29	10.99	10.99	10.96	10.96	1850
2012-08-30	10.73	10.87	10.73	10.77	1600
2012-08-31	10.77	10.83	10.70	10.77	6590
2012-09-04	11.05	11.05	11.05	11.05	0
2012-09-05	10.84	10.85	10.84	10.85	6532
2012-09-06	10.89	11.00	10.89	11.00	910
2012-09-07	11.00	11.00	11.00	11.00	3000
2012-09-10	11.47	11.51	11.32	11.32	235245
2012-09-11	11.44	11.44	11.44	11.44	2270
2012-09-12	11.70	11.70	11.69	11.69	7850
2012-09-13	11.69	11.72	11.69	11.72	900
2012-09-14	11.79	11.89	11.79	11.88	1955
2012-09-17	11.81	11.81	11.81	11.81	1000
2012-09-18	12.04	12.04	11.79	11.79	1870
2012-09-19	12.13	12.27	12.13	12.23	7338
2012-09-20	11.83	12.04	11.83	11.93	2920
2012-09-21	12.00	12.00	12.00	12.00	200
2012-09-24	11.80	11.80	11.80	11.80	200
2012-09-25	11.81	11.81	11.78	11.78	1100
2012-09-26	11.78	11.78	11.78	11.78	421
2012-09-28	12.06	12.10	12.06	12.06	1758
2012-10-01	12.23	12.40	12.15	12.15	2460
2012-10-02	12.61	12.68	12.61	12.68	54195
2012-10-03	12.51	12.51	12.51	12.51	101400
2012-10-04	12.65	12.70	12.65	12.70	3865
2012-10-05	12.72	12.72	12.68	12.68	600
2012-10-08	12.55	12.55	12.55	12.55	800
2012-10-09	12.30	12.35	12.07	12.35	93793
2012-10-10	12.12	12.25	12.12	12.18	2600
2012-10-11	12.31	12.31	12.31	12.31	1670
2012-10-12	12.41	12.50	12.36	12.50	5197
2012-10-15	12.18	12.18	12.18	12.18	4260
2012-10-16	12.62	12.68	12.62	12.68	1831
2012-10-17	12.53	12.53	12.53	12.53	339
2012-10-18	12.36	12.60	12.36	12.60	1129
2012-10-19	12.35	12.38	12.20	12.20	5098
2012-10-22	12.27	12.47	12.27	12.47	11172
2012-10-23	12.16	12.16	11.91	11.91	12936
2012-10-24	12.09	12.09	12.06	12.07	7949
2012-10-25	12.07	12.22	12.07	12.22	2443
2012-10-26	12.10	12.25	12.10	12.25	4063
2012-10-31	12.64	12.75	12.55	12.75	22130
2012-11-01	12.57	12.74	12.57	12.74	2597
2012-11-02	12.54	12.54	12.54	12.54	873
2012-11-05	12.20	12.20	11.88	12.05	5860
2012-11-06	11.99	12.00	11.99	12.00	538
2012-11-07	12.01	12.27	12.00	12.27	104388
2012-11-08	11.99	12.19	11.78	11.79	20594
2012-11-09	12.00	12.00	11.95	11.96	3800
2012-11-12	11.71	11.72	11.62	11.62	10099
2012-11-13	11.74	11.74	11.64	11.71	5060
2012-11-14	11.66	11.70	11.59	11.60	6940
2012-11-15	11.43	11.56	11.43	11.48	3429
2012-11-16	11.43	11.43	11.35	11.37	6197
2012-11-19	11.84	11.93	11.79	11.79	518
2012-11-20	11.74	11.74	11.73	11.73	2585
2012-11-21	11.52	11.74	11.52	11.58	15376
2012-11-23	12.14	12.14	11.90	11.90	3846
2012-11-26	12.17	12.45	12.06	12.26	19384
2012-11-27	12.39	12.39	12.34	12.34	3600
2012-11-28	12.33	12.39	12.32	12.39	3030
2012-11-29	12.30	12.31	12.27	12.59	6030
2012-11-30	12.42	12.67	12.42	12.50	2544
2012-12-03	12.35	12.49	12.35	12.38	7835
2012-12-04	12.32	12.61	12.31	12.61	4400
2012-12-05	12.54	12.62	12.51	12.62	6676
2012-12-06	12.50	12.57	12.32	12.57	2129
2012-12-07	12.45	12.50	12.45	12.50	9408
2012-12-10	12.11	12.19	12.11	12.19	4896
2012-12-11	12.29	12.42	12.29	12.42	23264
2012-12-12	12.25	12.42	12.21	12.34	12600
2012-12-13	12.23	12.32	12.23	12.28	5807
2012-12-14	12.20	12.22	12.20	12.22	1458
2012-12-17	12.24	12.34	12.17	12.34	18150
2012-12-18	12.38	12.49	12.38	12.49	2350
2012-12-19	12.49	12.63	12.40	12.58	5319
2012-12-20	12.23	12.25	12.23	12.25	4607
2012-12-21	12.26	12.26	12.25	12.25	1524
2012-12-24	12.03	12.17	12.03	12.17	13210
2012-12-26	12.21	12.21	12.21	12.21	561
2012-12-27	12.26	12.33	12.21	12.23	15672
2012-12-28	12.28	12.39	12.28	12.39	2392
2012-12-31	12.11	12.11	12.06	12.06	5398
2013-01-02	12.26	12.26	12.24	12.24	6060
2013-01-03	12.15	12.15	12.11	12.11	6330
2013-01-04	12.14	12.25	12.10	12.25	1307
2013-01-07	11.89	11.95	11.78	11.95	64588
2013-01-08	12.26	12.26	12.26	12.26	1126
2013-01-09	12.45	12.45	12.32	12.32	3584
2013-01-10	12.46	12.67	12.46	12.67	3835
2013-01-11	12.67	12.67	12.67	12.67	2324
2013-01-14	12.83	12.83	12.74	12.83	2609
2013-01-15	12.75	12.75	12.74	12.74	816
2013-01-16	12.67	12.80	12.67	12.80	8122
2013-01-17	12.75	12.87	12.75	12.87	4600
2013-01-18	12.84	12.98	12.80	12.98	4046
2013-01-22	13.14	13.14	12.97	13.00	6358
2013-01-23	13.54	13.58	13.53	13.55	4050
2013-01-24	13.55	13.59	13.54	13.59	2190
2013-01-25	13.35	13.55	13.35	13.55	3548
2013-01-28	13.55	13.60	13.47	13.47	57664
2013-01-29	13.49	13.49	13.49	13.49	2085
2013-01-30	13.33	13.33	13.25	13.25	4420
2013-01-31	13.28	13.28	13.20	13.28	15223
2013-02-01	13.32	13.37	13.32	13.37	2304
2013-02-08	13.35	13.35	13.35	13.35	640
2013-02-11	13.48	13.48	13.48	13.48	210
2013-02-12	13.34	13.42	13.34	13.42	4207
2013-02-13	13.38	13.40	13.21	13.21	5946
2013-02-14	13.36	13.47	13.36	13.47	5823
2013-02-15	13.58	13.58	13.36	13.36	670
2013-02-19	13.25	13.33	13.25	13.33	8715
2013-02-20	13.46	13.46	13.31	13.40	4275
2013-02-21	13.05	13.21	13.00	13.05	9841
2013-02-22	13.20	13.20	13.20	13.20	199
2013-02-25	13.01	13.10	12.94	12.96	23365
2013-02-26	12.81	12.84	12.71	12.71	1238
2013-02-28	13.12	13.12	13.05	13.05	6007
2013-03-01	12.90	13.00	12.90	13.00	11074
2013-03-04	12.74	12.91	12.74	12.91	8040
2013-03-05	12.99	12.99	12.99	12.99	392
2013-03-06	13.07	13.07	12.90	12.90	12900
2013-03-07	12.76	12.95	12.76	12.78	3260
2013-03-08	13.07	13.07	13.07	13.07	3434
2013-03-11	13.12	13.12	13.00	13.00	10600
2013-03-12	13.00	13.00	13.00	13.00	4520
2013-03-13	12.87	12.90	12.87	12.90	5260
2013-03-14	12.88	12.96	12.88	12.96	3550
2013-03-15	12.87	12.87	12.87	12.87	225
2013-03-18	12.71	12.86	12.70	12.85	4200
2013-03-19	12.99	13.09	12.98	13.09	32368
2013-03-20	13.05	13.05	12.79	12.79	500
2013-03-21	12.99	12.99	12.99	12.99	1770
2013-03-22	12.99	13.17	12.94	13.17	4545
2013-03-25	13.16	13.16	13.16	13.16	129
2013-03-26	13.01	13.02	13.01	13.02	15950
2013-03-27	13.04	13.11	13.02	13.11	48010
2013-03-28	13.00	13.00	13.00	13.00	5810
2013-04-01	12.91	12.96	12.91	12.96	1149
2013-04-02	13.15	13.32	13.15	13.32	24588
2013-04-03	13.29	13.29	13.29	13.29	17262
2013-04-04	13.19	13.30	13.19	13.30	2222
2013-04-05	13.30	13.30	13.30	13.30	1639
2013-04-08	13.37	13.45	13.37	13.45	3617
2013-04-09	13.24	13.48	13.24	13.48	4168
2013-04-10	12.62	12.92	12.62	12.75	6265
2013-04-11	12.32	12.32	12.26	12.32	33455
2013-04-12	12.44	12.44	12.27	12.27	507
2013-04-15	12.00	12.00	11.68	11.68	41720
2013-04-16	11.92	11.92	11.84	11.84	7247
2013-04-17	12.11	12.11	12.11	12.11	4501
2013-04-18	11.97	12.02	11.86	11.86	5445
2013-04-19	11.89	12.04	11.89	11.95	1395
2013-04-22	12.25	12.43	12.25	12.43	11804
2013-04-23	12.62	12.70	12.62	12.62	6477
2013-04-24	12.54	12.54	12.54	12.54	2655
2013-04-25	12.23	12.26	12.23	12.26	5840
2013-04-29	11.70	11.96	11.70	11.75	5435
2013-04-30	11.84	11.99	11.84	11.99	3900
2013-05-01	11.75	11.84	11.75	11.77	5722
2013-05-02	12.05	12.06	12.03	12.03	2450
2013-05-03	12.07	12.07	12.07	12.07	400
2013-05-06	12.22	12.34	12.19	12.34	13440
2013-05-07	12.17	12.22	12.17	12.22	6081
2013-05-08	12.16	12.27	12.16	12.27	3967
2013-05-09	12.11	12.18	12.03	12.18	10360
2013-05-10	12.10	12.15	12.10	12.10	4915
2013-05-13	11.37	11.37	11.17	11.17	3220
2013-05-15	11.05	11.30	11.05	11.30	4589
2013-05-16	11.16	11.16	11.16	11.16	24936
2013-05-17	11.00	11.16	11.00	11.16	3526
2013-05-20	11.27	11.39	11.27	11.39	26930
2013-05-21	11.10	11.34	11.10	11.34	9981
2013-05-22	11.01	11.01	10.95	11.00	27606
2013-05-23	10.88	10.97	10.75	10.97	15732
2013-05-24	10.80	10.94	10.80	10.94	2030
2013-05-28	11.08	11.08	11.00	11.00	15545
2013-05-29	11.00	11.18	11.00	11.00	21374
2013-05-30	11.18	11.23	11.18	11.23	14752
2013-05-31	11.29	11.29	11.19	11.19	1319
2013-06-03	11.20	11.40	11.20	11.40	1067
2013-06-04	11.35	11.46	11.34	11.42	5895
2013-06-05	11.40	11.40	11.20	11.30	28245
2013-06-06	11.41	11.41	11.18	11.18	600
2013-06-07	11.21	11.34	11.08	11.34	2929
2013-06-10	11.03	11.08	11.03	11.08	10410
2013-06-11	11.02	11.04	11.02	11.04	2166
2013-06-12	10.95	10.95	10.93	10.93	3965
2013-06-13	11.24	11.24	11.04	11.04	20415
2013-06-14	11.11	11.17	11.11	11.17	5204
2013-06-17	10.87	10.87	10.62	10.79	6492
2013-06-18	10.69	10.69	10.47	10.49	37860
2013-06-19	10.42	10.42	10.13	10.13	12170
2013-06-20	10.13	10.14	10.13	10.14	10860
2013-06-21	10.17	10.20	10.17	10.20	700
2013-06-24	10.07	10.07	10.00	10.05	7510
2013-06-25	10.12	10.18	10.06	10.07	5900
2013-06-26	10.02	10.02	9.87	9.87	2540
2013-07-01	9.80	9.80	9.70	9.70	19643
2013-07-02	9.99	9.99	9.89	9.89	24383
2013-07-03	9.89	9.93	9.78	9.93	145490
2013-07-05	9.83	9.83	9.83	9.83	1000
2013-07-08	9.77	9.77	9.74	9.74	1320
2013-07-09	9.67	9.82	9.67	9.82	100060
2013-07-10	9.72	9.80	9.72	9.80	1202
2013-07-11	9.76	9.76	9.76	9.76	1000
2013-07-15	10.09	10.09	10.01	10.08	188500
2013-07-16	10.13	10.15	10.13	10.15	5123
2013-07-17	9.89	10.52	9.89	10.04	129680
2013-07-18	9.75	9.80	9.68	9.80	850
2013-07-19	9.71	9.71	9.71	9.71	2230
2013-07-22	9.87	9.90	9.87	9.87	6790
2013-07-23	10.03	10.03	10.03	10.03	1980
2013-07-24	10.08	10.08	10.08	10.08	100
2013-07-26	9.80	9.80	9.74	9.74	1302
2013-07-30	8.26	8.32	8.12	8.15	14484
2013-07-31	8.03	8.14	7.89	8.00	10185
2013-08-01	7.92	8.12	7.85	8.12	13611
2013-08-02	7.84	7.91	7.84	7.86	6000
2013-08-05	7.96	8.01	7.90	7.90	4480
2013-08-06	7.84	7.94	7.76	7.84	42267
2013-08-07	7.91	7.96	7.85	7.93	9394
2013-08-08	8.02	8.06	8.02	8.03	3815
2013-08-09	8.05	8.10	8.04	8.04	1870
2013-08-12	8.37	8.37	8.26	8.26	600
2013-08-13	8.26	8.26	8.19	8.20	4976
2013-08-14	8.19	8.19	7.99	8.01	172825
2013-08-15	8.04	8.04	7.97	7.97	10705
2013-08-16	8.07	8.09	8.04	8.04	1460
2013-08-19	7.87	7.87	7.80	7.80	5520
2013-08-20	7.73	7.73	7.56	7.69	11013
2013-08-21	7.60	7.60	7.50	7.50	6300
2013-08-22	7.35	7.47	7.33	7.33	7360
2013-08-23	7.33	7.33	7.33	7.33	500
2013-08-26	7.56	7.56	7.45	7.55	4467
2013-08-27	7.37	7.37	7.27	7.27	1317
2013-08-28	7.15	7.15	6.99	7.10	5785
2013-08-29	6.93	7.08	6.93	7.08	3158
2013-08-30	7.00	7.00	6.92	6.92	1488
2013-09-03	6.88	6.88	6.88	6.88	150
2013-09-04	6.90	6.90	6.90	6.90	1420
2013-09-05	6.95	6.95	6.95	6.95	280
2013-09-06	6.89	6.89	6.88	6.88	3220
2013-09-10	7.67	7.70	7.67	7.67	5232
2013-09-11	7.77	7.77	7.70	7.77	4880
2013-09-12	7.83	7.90	7.83	7.89	1000
2013-09-13	8.06	8.06	8.05	8.05	2057
2013-09-16	8.38	8.50	8.38	8.50	1900
2013-09-17	8.42	8.42	8.27	8.28	12995
2013-09-18	8.29	8.39	8.29	8.39	2930
2013-09-19	8.39	8.39	8.37	8.37	4616
2013-09-20	8.35	8.35	8.35	8.35	4870
2013-09-23	8.47	8.47	8.37	8.37	1940
2013-09-24	8.14	8.15	8.14	8.15	4335
2013-09-25	8.11	8.11	8.09	8.09	1500
2013-09-26	8.09	8.11	8.09	8.09	2335
2013-09-27	8.12	8.25	8.12	8.25	6850
2013-10-02	8.34	8.34	8.34	8.34	200
2013-10-03	8.29	8.30	8.29	8.30	45495
2013-10-04	8.30	8.30	8.30	8.30	1000
2013-10-07	8.38	8.50	8.38	8.39	980
2013-10-08	8.50	8.50	8.27	8.29	151558
2013-10-10	8.55	8.56	8.46	8.52	11570
2013-10-11	8.49	8.49	8.49	8.49	4625
2013-10-14	8.73	8.81	8.73	8.79	4550
2013-10-15	8.61	8.61	8.61	8.61	1875
2013-10-16	8.60	8.60	8.57	8.57	1795
2013-10-17	8.42	8.42	8.37	8.37	993
2013-10-18	8.37	8.37	8.37	8.37	1325
2013-10-21	8.51	8.51	8.45	8.45	5590
2013-10-22	8.64	8.64	8.49	8.49	600
2013-10-23	8.33	8.33	8.31	8.31	85270
2013-10-24	8.05	8.38	7.98	7.98	17385
2013-10-25	7.97	7.97	7.97	7.97	186
2013-10-28	8.03	8.03	8.03	8.03	790
2013-10-29	8.10	8.13	8.05	8.05	4260
2013-10-31	8.20	8.22	8.17	8.20	4750
2013-11-04	8.51	8.53	8.51	8.53	1150
2013-11-05	8.50	8.50	8.44	8.44	1100
2013-11-06	8.59	8.59	8.46	8.46	3236
2013-11-07	8.55	8.57	8.41	8.54	189650
2013-11-11	8.65	8.65	8.53	8.53	6500
2013-11-12	8.41	8.41	8.41	8.41	400
2013-11-13	8.25	8.26	8.25	8.26	2800
2013-11-14	8.26	8.27	8.26	8.27	1242
2013-11-15	8.27	8.38	8.27	8.27	2200
2013-11-18	8.64	8.65	8.64	8.65	300
2013-11-19	8.65	8.65	8.64	8.65	2700
2013-11-20	8.44	8.44	8.42	8.42	1432
2013-11-21	8.50	8.51	8.49	8.51	10996
2013-11-22	8.52	8.52	8.52	8.52	3780
2013-11-25	8.52	8.52	8.45	8.45	1000
2013-11-26	8.48	8.50	8.48	8.50	2000
2013-11-27	8.50	8.50	8.42	8.48	10380
2013-11-29	8.51	8.51	8.51	8.51	5718
2013-12-02	8.64	8.64	8.60	8.60	22675
2013-12-06	8.55	8.55	8.55	8.55	600
2013-12-09	8.42	8.42	8.42	8.42	320
2013-12-10	8.26	8.26	8.26	8.26	1930
2013-12-11	8.26	8.26	8.17	8.17	16548
2013-12-12	8.19	8.20	8.10	8.10	11870
2013-12-13	8.16	8.16	8.10	8.12	1380
2013-12-16	8.18	8.18	8.18	8.18	4570
2013-12-17	8.18	8.18	8.03	8.03	14340
2013-12-18	8.18	8.18	8.07	8.07	8465
2013-12-19	8.03	8.05	8.00	8.01	3400
2013-12-20	8.01	8.01	8.01	8.01	7540
2013-12-23	8.34	8.34	8.26	8.26	11180
2013-12-24	8.53	8.53	8.35	8.35	1000
2013-12-26	8.30	8.30	8.30	8.30	20980
2013-12-27	8.35	8.35	8.34	8.34	340
2013-12-30	8.39	8.39	8.38	8.38	1270
2014-01-02	8.30	8.30	8.30	8.30	615
2014-01-03	8.24	8.24	8.21	8.21	1100
2014-01-06	8.07	8.07	8.05	8.07	1078
2014-01-07	8.00	8.00	8.00	8.00	200
2014-01-09	8.05	8.05	8.05	8.05	2300
2014-01-10	8.07	8.07	8.07	8.07	250
2014-01-13	8.20	8.26	8.20	8.26	4330
2014-01-14	8.31	8.44	8.31	8.44	1062
2014-01-15	8.61	8.67	8.61	8.67	1550
2014-01-16	8.91	9.14	8.91	9.07	2850
2014-01-17	9.11	9.11	9.00	9.00	2000
2014-01-21	8.67	8.67	8.67	8.67	100
2014-01-24	8.67	8.67	8.65	8.67	400
2014-01-31	8.22	8.22	8.22	8.22	100
2014-02-06	8.45	8.48	8.45	8.48	1000
2014-02-10	8.45	8.45	8.45	8.45	1300
2014-02-12	8.47	8.47	8.46	8.46	553
2014-02-13	8.43	8.43	8.39	8.39	1700
2014-02-14	8.54	8.54	8.47	8.47	700
2014-02-18	8.46	8.46	8.35	8.35	11735
2014-02-19	8.40	8.40	8.40	8.40	1024
2014-02-20	8.25	8.25	8.20	8.20	450
2014-02-21	8.20	8.20	8.16	8.16	2333
2014-02-24	8.06	8.10	8.06	8.07	4856
2014-02-25	8.09	8.11	8.09	8.10	2760
2014-02-26	8.26	8.26	8.26	8.26	1472
2014-02-27	8.37	8.37	8.37	8.37	350
2014-02-28	8.40	8.40	8.40	8.40	400
2014-03-04	8.57	8.57	8.44	8.45	400
2014-03-05	8.56	8.56	8.56	8.56	400
2014-03-06	8.97	8.97	8.97	8.97	100
2014-03-07	9.00	9.00	9.00	9.00	300
2014-03-10	9.05	9.05	9.04	9.05	1715
2014-03-11	9.04	9.04	9.04	9.04	100
2014-03-13	8.77	8.77	8.77	8.77	150
2014-03-17	8.75	8.82	8.75	8.82	428
2014-03-19	8.69	8.69	8.54	8.54	600
2014-03-20	8.60	8.60	8.58	8.58	6592
2014-03-24	8.83	8.83	8.83	8.83	1016
2014-03-27	8.63	8.63	8.63	8.63	200
2014-03-31	8.70	8.70	8.70	8.70	600
2014-04-03	8.69	8.69	8.69	8.69	500
2014-04-04	8.71	8.71	8.71	8.71	133
2014-04-07	8.84	8.84	8.84	8.84	855
2014-04-08	8.80	8.80	8.80	8.80	1000
2014-04-09	8.90	8.90	8.90	8.90	1255
2014-04-10	8.90	8.90	8.90	8.90	258
2014-04-14	8.88	9.00	8.88	9.00	700
2014-04-15	9.00	9.00	8.84	8.84	900
2014-04-17	8.88	8.91	8.88	8.91	1370
2014-04-21	8.90	8.90	8.90	8.90	600
2014-04-23	8.60	8.60	8.60	8.60	2200
2014-04-25	8.71	8.71	8.71	8.71	600
2014-04-28	8.73	8.79	8.73	8.79	600
2014-04-30	8.90	8.90	8.83	8.83	700
2014-05-06	8.89	8.89	8.89	8.89	600
2014-05-08	8.85	8.85	8.85	8.85	100
2014-05-13	8.97	8.97	8.97	8.97	700
2014-05-15	9.04	9.05	9.04	9.05	300
2014-05-16	9.02	9.02	9.02	9.02	4000
2014-05-19	9.05	9.05	9.05	9.05	2400
2014-05-21	9.04	9.04	9.04	9.04	100
2014-05-29	8.93	8.93	8.80	8.80	3000
2014-06-02	8.85	8.85	8.85	8.85	500
2014-06-03	8.80	8.80	8.71	8.71	500
2014-06-04	8.72	8.72	8.72	8.72	250
2014-06-09	8.81	8.81	8.81	8.81	0
2014-06-10	8.76	8.76	8.76	8.76	0
2014-06-11	8.75	8.75	8.75	8.75	500
2014-06-17	8.50	8.50	8.50	8.50	0
2014-06-18	8.57	8.57	8.57	8.57	500
2014-06-19	8.65	8.65	8.65	8.65	500
2014-06-24	8.57	8.57	8.54	8.54	5662
2014-06-25	8.61	8.61	8.61	8.61	292
2014-06-26	8.55	8.55	8.45	8.45	636
2014-06-30	8.70	8.70	8.70	8.70	200
2014-07-01	8.55	8.55	8.43	8.45	6125
2014-07-02	8.34	8.34	8.34	8.34	100
2014-07-03	8.49	8.51	8.45	8.45	2500
2014-07-08	8.35	8.35	8.32	8.32	1100
2014-07-10	8.28	8.28	8.28	8.28	2925
2014-07-11	8.28	8.28	8.28	8.28	1375
2014-07-14	8.55	8.58	8.55	8.58	405
2014-07-17	8.28	8.28	8.21	8.21	11100
2014-07-18	8.22	8.22	8.22	8.22	1010
2014-07-21	8.26	8.26	8.26	8.26	300
2014-07-22	8.28	8.28	8.28	8.28	100
2014-07-28	8.23	8.23	8.19	8.19	300
2014-07-29	8.38	8.38	8.38	8.38	200
2014-07-31	8.12	8.12	8.12	8.12	5000
2014-08-04	8.23	8.23	8.23	8.23	250
2014-08-05	8.19	8.19	8.19	8.19	188
2014-08-06	8.28	8.28	8.24	8.24	300
2014-08-07	8.24	8.24	8.24	8.24	122
2014-08-13	8.14	8.14	8.14	8.14	1500
2014-08-15	8.09	8.12	8.09	8.12	2339
2014-08-18	7.92	7.93	7.92	7.93	725
2014-08-19	7.80	7.80	7.67	7.67	2650
2014-08-20	7.71	7.71	7.71	7.71	200
2014-09-03	7.77	7.77	7.77	7.77	112
2014-09-04	7.64	7.64	7.64	7.64	403
2014-09-05	7.53	7.54	7.53	7.54	680
2014-09-08	7.53	7.53	7.50	7.50	360
2014-09-09	7.50	7.50	7.50	7.50	100
2014-09-10	7.47	7.47	7.47	7.47	2500
2014-09-11	7.39	7.39	7.39	7.39	496
2014-09-12	7.40	7.46	7.40	7.46	1854
2014-09-16	7.55	7.55	7.55	7.55	350
2014-09-18	7.76	7.78	7.76	7.78	2300
2014-09-19	7.76	7.76	7.76	7.76	400
2014-09-22	7.76	7.76	7.76	7.76	100
2014-09-23	7.56	7.56	7.51	7.51	900
2014-09-24	7.10	7.30	7.05	7.16	26114319
2014-09-25	7.11	7.24	7.05	7.05	2400494
2014-09-26	7.05	7.21	7.05	7.20	2375766
2014-09-29	7.09	7.17	7.05	7.15	4594144
2014-09-30	7.18	7.23	7.15	7.23	2560092
2014-10-01	7.20	7.23	7.17	7.22	1960948
2014-10-02	7.22	7.24	7.14	7.19	2518550
2014-10-03	7.18	7.21	7.17	7.20	743563
2014-10-06	7.09	7.10	7.05	7.06	1421160
2014-10-07	7.01	7.03	6.92	6.97	1051611
2014-10-08	7.00	7.04	6.89	6.95	621985
2014-10-09	6.95	6.95	6.77	6.86	728595
2014-10-10	6.88	6.88	6.70	6.78	819754
2014-10-13	6.85	6.88	6.73	6.77	848718
2014-10-14	6.83	6.86	6.72	6.77	1435077
2014-10-15	6.81	6.81	6.65	6.68	669968
2014-10-16	6.66	6.74	6.62	6.68	127579
2014-10-17	6.74	6.78	6.68	6.75	395704
2014-10-20	6.90	6.97	6.86	6.92	1010211
2014-10-21	7.03	7.12	6.99	7.12	1190853
2014-10-22	7.12	7.15	7.04	7.09	604257
2014-10-23	7.05	7.06	6.92	6.93	384107
2014-10-24	6.92	7.07	6.92	7.04	425916
2014-10-27	6.93	6.96	6.91	6.93	330230
2014-10-28	6.99	7.03	6.95	7.03	173525
2014-10-29	7.00	7.00	6.87	6.91	112811
2014-10-30	6.82	6.82	6.74	6.81	396942
2014-10-31	6.80	6.80	6.68	6.75	306887
2014-11-03	6.87	6.87	6.74	6.79	806716
2014-11-04	6.78	6.79	6.71	6.76	750430
2014-11-05	6.88	6.91	6.83	6.91	409364
2014-11-06	6.93	6.97	6.91	6.94	131362
2014-11-07	6.91	6.99	6.91	6.96	367312
2014-11-10	6.92	6.93	6.87	6.91	373223
2014-11-11	6.94	7.05	6.92	7.05	544316
2014-11-12	7.02	7.09	7.02	7.09	346192
2014-11-13	7.05	7.06	7.02	7.04	34190
2014-11-14	7.00	7.09	6.97	7.09	173296
2014-11-17	7.07	7.09	7.00	7.04	127026
2014-11-18	7.05	7.22	7.02	7.22	1404096
2014-11-19	7.24	7.36	7.21	7.29	2366866
2014-11-20	7.22	7.28	7.12	7.15	518781
2014-11-21	7.18	7.22	7.15	7.22	326460
2014-11-24	7.05	7.05	6.86	6.92	757949
2014-11-25	6.92	6.96	6.85	6.85	394021
2014-11-26	6.84	7.07	6.80	6.88	302901
2014-11-28	6.81	6.87	6.81	6.84	77153
2014-12-01	6.66	6.69	6.59	6.63	244400
2014-12-02	6.37	6.51	6.33	6.47	672933
2014-12-03	6.50	6.59	6.50	6.57	315356
2014-12-04	6.53	6.73	6.51	6.66	442864
2014-12-05	6.65	6.80	6.65	6.65	197572
2014-12-08	6.64	6.73	6.63	6.72	419079
2014-12-09	6.72	6.86	6.71	6.85	290771
2014-12-10	6.97	6.99	6.91	6.96	1257658
2014-12-11	7.03	7.08	6.97	7.03	567818
2014-12-12	7.10	7.14	6.97	7.11	1645661
2014-12-15	7.15	7.22	7.08	7.12	493660
2014-12-16	7.11	7.18	7.06	7.14	253237
2014-12-17	7.21	7.27	7.11	7.25	563623
2014-12-18	7.32	7.40	7.29	7.40	348763
2014-12-19	7.45	7.47	7.38	7.43	404291
2014-12-22	7.38	7.45	7.31	7.42	250962
2014-12-23	7.41	7.45	7.32	7.41	212902
2014-12-24	7.38	7.39	7.30	7.34	174135
2014-12-26	7.37	7.40	7.32	7.33	41032
2014-12-29	7.18	7.24	7.14	7.14	307760
2014-12-30	7.17	7.22	7.13	7.19	159644
2014-12-31	7.26	7.29	7.22	7.25	115666
2015-01-02	7.18	7.36	7.17	7.31	145881
2015-01-05	7.24	7.27	7.17	7.25	471738
2015-01-06	7.22	7.25	7.19	7.20	275529
2015-01-07	7.25	7.25	7.20	7.22	98323
2015-01-08	7.29	7.32	7.19	7.30	256754
2015-01-09	7.30	7.30	7.22	7.25	99905
2015-01-12	7.27	7.32	7.22	7.30	201226
2015-01-13	7.34	7.35	7.24	7.28	100626
2015-01-14	7.35	7.36	7.29	7.33	201556
2015-01-15	7.37	7.37	7.29	7.34	60837
2015-01-16	7.37	7.37	7.28	7.35	127669
2015-01-20	7.30	7.35	7.30	7.33	110879
2015-01-21	7.33	7.41	7.31	7.39	309256
2015-01-22	7.43	7.46	7.37	7.41	248099
2015-01-23	7.44	7.44	7.22	7.31	134463
2015-01-26	7.17	7.23	7.14	7.20	222489
2015-01-27	7.16	7.25	7.14	7.23	273466
2015-01-28	7.20	7.20	7.11	7.19	109049
2015-01-29	7.19	7.22	7.12	7.16	109004
2015-01-30	7.29	7.29	7.12	7.18	150961
2015-02-02	7.23	7.35	7.19	7.31	176481
2015-02-03	7.35	7.46	7.34	7.43	189470
2015-02-04	7.43	7.53	7.41	7.43	95611
2015-02-05	7.55	7.70	7.54	7.65	150228
2015-02-06	7.67	7.67	7.45	7.53	167457
2015-02-09	7.49	7.55	7.45	7.47	267726
2015-02-10	7.49	7.53	7.25	7.28	1023755
2015-02-11	7.18	7.19	7.01	7.05	832448
2015-02-12	7.09	7.21	7.06	7.11	692370
2015-02-13	7.06	7.17	7.05	7.08	145813
2015-02-17	7.06	7.12	7.01	7.10	145725
2015-02-18	7.18	7.22	7.13	7.21	154900
2015-02-19	7.20	7.30	7.17	7.24	65692
2015-02-20	7.25	7.25	7.10	7.20	160767
2015-02-23	7.14	7.19	7.10	7.15	234730
2015-02-24	7.03	7.12	6.99	7.09	771368
2015-02-25	7.06	7.15	7.04	7.07	421106
2015-02-26	7.08	7.11	7.03	7.05	105540
2015-02-27	7.15	7.15	7.02	7.08	266437
2015-03-02	7.10	7.14	7.04	7.07	142787
2015-03-03	7.10	7.13	7.08	7.13	132738
2015-03-04	7.14	7.17	7.09	7.11	126776
2015-03-05	7.18	7.23	7.02	7.10	140694
2015-03-06	6.99	7.09	6.96	7.00	149506
2015-03-09	7.03	7.05	6.98	7.02	142873
2015-03-10	6.90	6.98	6.87	6.89	290308
2015-03-11	6.96	7.00	6.92	6.93	110449
2015-03-12	7.05	7.20	7.05	7.19	249040
2015-03-13	7.16	7.19	7.06	7.10	176819
2015-03-16	7.06	7.07	7.00	7.04	114274
2015-03-17	7.02	7.10	6.98	7.05	72012
2015-03-18	6.86	6.91	6.81	6.85	626801
2015-03-19	7.02	7.17	6.89	6.90	315208
2015-03-20	6.95	6.98	6.92	6.95	473901
2015-03-23	7.17	7.20	7.08	7.10	1730832
2015-03-24	7.27	7.28	7.12	7.25	788078
2015-03-25	7.19	7.23	7.03	7.09	300140
2015-03-26	7.16	7.17	6.99	7.01	231820
2015-03-27	6.98	7.05	6.95	7.04	120732
2015-03-30	7.13	7.17	7.08	7.12	164751
2015-03-31	7.06	7.13	7.06	7.09	53012
2015-04-01	7.19	7.25	7.19	7.24	60893
2015-04-02	7.29	7.32	7.28	7.32	108150
2015-04-06	7.37	7.49	7.32	7.44	136948
2015-04-07	7.45	7.49	7.40	7.46	87254
2015-04-08	7.40	7.43	7.23	7.27	249894
2015-04-09	7.33	7.33	7.20	7.22	67926
2015-04-10	7.16	7.21	7.12	7.18	141160
2015-04-13	6.98	7.03	6.94	6.98	244294
2015-04-14	7.00	7.03	6.95	7.01	81458
2015-04-15	7.05	7.05	6.99	7.01	105802
2015-04-16	7.05	7.11	7.03	7.05	93425
2015-04-17	6.97	7.04	6.97	7.03	123581
2015-04-20	6.96	7.04	6.91	6.94	217488
2015-04-21	6.97	6.97	6.90	6.93	72174
2015-04-22	6.90	6.95	6.90	6.95	96317
2015-04-23	6.95	7.03	6.89	7.01	177802
2015-04-24	7.08	7.08	6.98	7.02	144725
2015-04-27	7.10	7.11	7.00	7.05	189674
2015-04-28	7.10	7.11	7.05	7.08	152280
2015-04-29	7.11	7.11	7.03	7.09	101473
2015-04-30	7.01	7.03	6.97	7.00	136618
2015-05-01	7.26	7.26	6.98	7.02	254853
2015-05-04	7.07	7.09	7.02	7.03	86687
2015-05-05	6.98	6.99	6.90	6.92	164466
2015-05-06	7.00	7.04	6.91	7.00	206392
2015-05-07	7.00	7.00	6.95	6.98	198197
2015-05-08	7.06	7.10	6.99	7.01	168104
2015-05-11	7.01	7.02	6.94	7.01	193524
2015-05-12	6.94	6.94	6.90	6.90	109895
2015-05-13	7.06	7.08	7.01	7.02	212652
2015-05-14	7.07	7.09	7.04	7.05	122968
2015-05-15	7.13	7.16	7.07	7.15	115436
2015-05-18	7.40	7.44	7.35	7.41	236596
2015-05-19	7.29	7.36	7.25	7.25	293362
2015-05-20	7.29	7.31	7.21	7.25	167937
2015-05-21	7.23	7.31	7.23	7.25	110756
2015-05-22	7.31	7.32	7.21	7.27	275060
2015-05-26	7.20	7.29	7.11	7.18	158672
2015-05-27	7.17	7.32	7.17	7.26	72345
2015-05-28	7.20	7.20	7.13	7.19	86848
2015-05-29	7.24	7.24	7.08	7.16	102853
2015-06-01	7.21	7.21	7.09	7.11	384305
2015-06-02	7.13	7.23	7.12	7.22	93211
2015-06-03	7.22	7.23	7.18	7.22	54463
2015-06-04	7.29	7.29	7.16	7.22	75609
2015-06-05	7.26	7.26	7.08	7.11	296179
2015-06-08	7.15	7.23	7.07	7.09	403622
2015-06-09	7.20	7.34	7.17	7.32	141151
2015-06-10	7.29	7.34	7.23	7.28	73549
2015-06-11	7.20	7.23	7.14	7.22	68157
2015-06-12	7.24	7.27	7.11	7.23	83722
2015-06-15	7.05	7.10	7.01	7.09	172673
2015-06-16	7.04	7.08	7.00	7.08	64775
2015-06-17	6.91	6.98	6.89	6.97	218204
2015-06-18	6.94	7.19	6.94	7.08	226794
2015-06-19	7.07	7.13	6.80	6.80	571667
2015-06-22	7.00	7.13	7.00	7.08	289342
2015-06-23	7.12	7.14	7.03	7.09	67411
2015-06-24	7.06	7.10	7.05	7.10	85635
2015-06-25	7.04	7.11	6.92	7.01	277527
2015-06-26	7.03	7.05	6.91	6.94	56737
2015-06-29	6.83	6.91	6.80	6.83	112731
2015-06-30	6.96	6.99	6.93	6.98	165904
2015-07-01	6.98	6.98	6.84	6.89	97272
2015-07-02	6.96	7.00	6.90	6.92	408446
2015-07-06	6.88	6.95	6.84	6.88	73733
2015-07-07	6.78	6.80	6.67	6.77	115770
2015-07-08	6.72	6.72	6.50	6.57	343516
2015-07-09	6.76	6.76	6.60	6.60	289523
2015-07-10	6.72	6.77	6.68	6.74	194503
2015-07-13	6.97	7.04	6.95	7.02	99804
2015-07-14	7.04	7.10	7.01	7.05	79806
2015-07-15	7.09	7.10	7.03	7.03	48720
2015-07-16	7.05	7.08	7.00	7.05	36909
2015-07-17	7.04	7.05	6.98	7.04	35766
2015-07-20	6.97	7.00	6.91	7.00	83266
2015-07-21	6.90	6.97	6.84	6.88	55072
2015-07-22	6.79	6.86	6.77	6.80	32510
2015-07-23	6.86	6.86	6.77	6.79	49866
2015-07-24	6.84	6.84	6.74	6.75	540559
2015-07-27	6.78	6.87	6.73	6.77	52021
2015-07-28	6.77	6.85	6.74	6.84	79339
2015-07-29	6.76	6.77	6.68	6.71	85689
2015-07-30	6.85	6.88	6.80	6.83	134338
2015-07-31	6.85	6.91	6.81	6.85	84004
2015-08-03	6.58	6.61	6.53	6.59	139031
2015-08-04	6.43	6.43	6.28	6.33	167408
2015-08-05	6.31	6.35	6.21	6.28	149842
2015-08-06	6.41	6.48	6.41	6.43	122972
2015-08-07	6.48	6.51	6.35	6.44	72079
2015-08-10	6.58	6.59	6.53	6.58	105504
2015-08-11	6.52	6.55	6.43	6.48	101942
2015-08-12	6.46	6.61	6.46	6.58	120069
2015-08-13	6.60	6.69	6.59	6.63	52985
2015-08-14	6.65	6.68	6.59	6.65	28998
2015-08-17	6.55	6.60	6.53	6.59	45997
2015-08-18	6.45	6.49	6.41	6.44	131697
2015-08-19	6.37	6.39	6.32	6.36	67634
2015-08-20	6.30	6.37	6.30	6.34	39999
2015-08-21	6.31	6.31	6.16	6.22	119292
2015-08-24	5.72	5.96	5.63	5.96	500845
2015-08-25	5.97	5.99	5.70	5.71	133113
2015-08-26	5.68	5.71	5.58	5.71	235773
2015-08-27	5.61	5.86	5.61	5.75	183354
2015-08-28	5.72	5.74	5.65	5.70	68632
2015-08-31	5.66	5.70	5.61	5.66	87036
2015-09-01	5.64	5.78	5.62	5.71	173479
2015-09-02	5.85	5.86	5.75	5.85	97516
2015-09-03	5.92	6.04	5.90	6.00	56395
2015-09-04	5.95	5.97	5.92	5.95	77417
2015-09-08	6.12	6.12	5.96	6.07	131254
2015-09-09	6.09	6.11	5.98	6.01	84753
2015-09-10	6.02	6.02	5.87	5.93	72686
2015-09-11	5.95	5.96	5.81	5.96	104862
2015-09-14	5.90	5.93	5.85	5.90	74991
2015-09-15	5.92	6.01	5.86	5.96	97776
2015-09-16	5.93	6.10	5.93	5.99	49194
2015-09-17	5.92	5.94	5.85	5.93	24557
2015-09-18	5.83	5.83	5.71	5.73	102594
2015-09-21	5.66	5.70	5.60	5.63	47934
2015-09-22	5.42	5.55	5.35	5.50	113348
2015-09-23	5.44	5.49	5.38	5.45	649547
2015-09-24	5.26	5.26	5.07	5.08	104337
2015-09-25	5.07	5.17	5.02	5.03	80562
2015-09-28	5.04	5.04	4.81	4.86	126852
2015-09-29	4.83	5.08	4.83	4.93	194244
2015-09-30	5.08	5.12	5.07	5.12	195385
2015-10-01	5.10	5.14	4.91	4.98	64629
2015-10-02	5.01	5.13	4.95	5.06	156907
2015-10-05	5.11	5.34	5.11	5.25	117956
2015-10-06	5.34	5.45	5.29	5.30	163950
2015-10-07	5.57	5.69	5.55	5.69	146072
2015-10-08	5.68	5.70	5.56	5.63	55068
2015-10-09	5.63	5.67	5.59	5.63	72640
2015-10-12	5.29	5.37	5.25	5.36	162357
2015-10-13	5.21	5.28	5.20	5.24	65361
2015-10-14	5.54	5.58	5.39	5.54	199794
2015-10-15	5.62	5.73	5.60	5.65	121347
2015-10-16	5.65	5.68	5.61	5.62	86361
2015-10-19	5.48	5.55	5.45	5.55	65652
2015-10-20	5.46	5.51	5.39	5.46	69988
2015-10-21	5.56	5.60	5.43	5.54	89422
2015-10-22	5.54	5.61	5.51	5.61	37345
2015-10-23	5.63	5.76	5.56	5.76	51059
2015-10-26	5.77	5.86	5.68	5.69	127186
2015-10-27	5.63	5.72	5.60	5.64	256620
2015-10-28	5.58	5.63	5.45	5.51	96113
2015-10-29	5.56	5.68	5.49	5.59	257747
2015-10-30	5.58	5.65	5.42	5.54	80737
2015-11-02	5.29	5.45	5.24	5.45	268197
2015-11-03	5.39	5.58	5.39	5.54	435111
2015-11-04	5.62	5.63	5.45	5.47	124627
2015-11-05	5.41	5.71	5.38	5.39	336410
2015-11-06	5.48	5.56	5.29	5.29	106589
2015-11-09	5.22	5.25	5.11	5.23	158924
2015-11-10	5.30	5.30	5.16	5.22	68868
2015-11-11	5.25	5.26	5.15	5.17	74587
2015-11-12	5.15	5.19	5.09	5.14	104140
2015-11-13	5.17	5.20	5.09	5.13	126344
2015-11-16	5.19	5.45	5.17	5.23	117215
2015-11-17	5.19	5.24	5.09	5.10	216420
2015-11-18	5.08	5.09	5.01	5.08	135235
2015-11-19	5.06	5.12	5.03	5.06	53883
2015-11-20	5.08	5.08	4.94	4.99	123191
2015-11-23	4.95	5.05	4.90	4.96	166499
2015-11-24	4.91	4.98	4.86	4.98	106765
2015-11-25	4.85	4.96	4.82	4.86	125362
2015-11-27	4.91	4.91	4.85	4.87	96702
2015-11-30	4.87	5.10	4.87	5.06	190177
2015-12-01	5.10	5.23	5.08	5.09	791714
2015-12-02	4.96	4.97	4.83	4.85	158850
2015-12-03	4.83	4.91	4.76	4.80	117669
2015-12-04	4.79	4.94	4.76	4.79	127739
2015-12-07	4.83	4.83	4.68	4.73	116883
2015-12-08	4.68	4.70	4.54	4.56	132735
2015-12-09	4.54	4.64	4.54	4.64	242779
2015-12-10	4.49	4.60	4.46	4.47	199107
2015-12-11	4.50	4.50	4.36	4.40	108628
2015-12-14	4.39	4.40	4.21	4.40	381546
2015-12-15	4.34	4.44	4.28	4.38	301131
2015-12-16	4.23	4.28	4.18	4.27	195753
2015-12-17	4.33	4.33	4.21	4.22	258425
2015-12-18	4.24	4.24	4.03	4.11	707799
2015-12-21	4.12	4.16	4.07	4.11	195555
2015-12-22	4.02	4.10	4.01	4.10	402310
2015-12-23	4.09	4.24	4.09	4.18	319165
2015-12-24	4.35	4.39	4.34	4.38	341208
2015-12-28	4.41	4.44	4.33	4.34	131501
2015-12-29	4.37	4.37	4.19	4.30	191483
2015-12-30	4.17	4.21	4.05	4.06	326114
2015-12-31	4.04	4.08	4.01	4.05	338418
2016-01-04	4.02	4.13	4.02	4.13	326321
2016-01-05	4.29	4.30	4.10	4.19	346713
2016-01-06	4.23	4.29	4.05	4.11	669648
2016-01-07	4.06	4.07	3.97	4.02	144102
2016-01-08	4.04	4.07	3.99	4.05	136028
2016-01-11	4.12	4.13	3.97	4.00	260869
2016-01-12	3.98	4.06	3.95	4.06	132909
2016-01-13	3.98	3.98	3.82	3.83	213746
2016-01-14	3.76	3.87	3.68	3.84	300022
2016-01-15	3.72	3.79	3.69	3.75	256122
2016-01-19	3.97	4.04	3.87	3.95	384626
2016-01-20	4.00	4.01	3.76	3.96	310865
2016-01-21	3.98	4.05	3.96	4.00	168224
2016-01-22	4.02	4.10	3.96	4.04	316218
2016-01-25	3.94	4.00	3.85	3.90	149735
2016-01-26	3.82	3.98	3.80	3.90	140094
2016-01-27	3.92	3.96	3.85	3.86	118239
2016-01-28	3.98	4.10	3.93	4.05	227514
2016-01-29	4.00	4.17	4.00	4.11	305986
2016-02-01	4.04	4.06	3.98	4.04	147208
2016-02-02	3.94	3.97	3.89	3.89	98942
2016-02-03	4.00	4.08	3.94	4.08	312758
2016-02-04	4.13	4.24	4.13	4.20	311362
2016-02-05	4.18	4.24	4.18	4.21	120550
2016-02-08	4.24	4.27	4.17	4.20	294294
2016-02-09	4.26	4.29	4.17	4.23	343811
2016-02-10	4.18	4.18	4.06	4.10	164454
2016-02-11	3.95	4.00	3.92	4.00	173541
2016-02-12	4.00	4.02	3.93	3.95	131762
2016-02-16	3.94	4.00	3.88	3.98	142879
2016-02-17	3.86	4.08	3.84	4.04	408648
2016-02-18	4.01	4.05	3.99	4.03	139864
2016-02-19	4.00	4.01	3.94	3.97	48933
2016-02-22	4.00	4.02	3.95	3.95	157497
2016-02-23	3.95	3.95	3.88	3.91	122510
2016-02-24	3.85	3.91	3.79	3.85	881806
2016-02-25	3.85	3.85	3.79	3.82	301495
2016-02-26	3.91	3.94	3.87	3.87	444410
2016-02-29	3.87	3.95	3.83	3.86	180708
2016-03-01	3.99	4.11	3.97	4.04	874623
2016-03-02	4.19	4.28	4.18	4.28	185007
2016-03-03	4.31	4.40	4.31	4.37	75174
2016-03-04	4.34	4.40	4.30	4.34	119644
2016-03-07	4.41	4.52	4.40	4.44	306742
2016-03-08	4.43	4.44	4.35	4.43	96147
2016-03-09	4.47	4.52	4.46	4.52	60895
2016-03-10	4.49	4.51	4.42	4.46	190220
2016-03-11	4.47	4.50	4.41	4.47	80100
2016-03-14	4.36	4.41	4.34	4.34	41305
2016-03-15	4.37	4.38	4.32	4.34	83289
2016-03-16	4.35	4.42	4.29	4.42	43049
2016-03-17	4.37	4.46	4.35	4.43	79410
2016-03-18	4.43	4.47	4.39	4.41	64718
2016-03-21	4.36	4.36	4.31	4.34	40607
2016-03-22	4.34	4.34	4.27	4.34	52474
2016-03-23	4.27	4.27	4.20	4.20	69479
2016-03-24	4.21	4.22	4.12	4.17	55046
2016-03-28	4.21	4.27	4.17	4.23	63819
2016-03-29	4.26	4.37	4.24	4.35	118616
2016-03-30	4.38	4.42	4.32	4.36	75942
2016-03-31	4.39	4.40	4.27	4.29	97212
2016-04-01	4.26	4.34	4.15	4.34	107612
2016-04-04	4.39	4.48	4.33	4.38	423707
2016-04-05	4.28	4.30	4.20	4.23	77018
2016-04-06	4.19	4.25	4.17	4.22	108453
2016-04-07	4.18	4.18	4.10	4.15	57806
2016-04-08	4.20	4.23	4.17	4.19	52933
2016-04-11	4.29	4.30	4.23	4.28	38892
2016-04-12	4.33	4.36	4.25	4.35	64634
2016-04-13	4.42	4.47	4.39	4.46	48752
2016-04-14	4.48	4.48	4.40	4.40	60519
2016-04-15	4.49	4.49	4.44	4.47	21965
2016-04-18	4.56	4.67	4.54	4.61	74368
2016-04-19	4.70	4.77	4.68	4.77	133504
2016-04-20	4.82	4.84	4.77	4.82	338448
2016-04-21	4.91	4.97	4.90	4.96	116921
2016-04-22	4.98	5.02	4.95	4.98	89862
2016-04-25	4.92	5.00	4.86	5.00	128917
2016-04-26	5.02	5.02	4.94	4.99	39861
2016-04-27	4.99	4.99	4.90	4.95	38408
2016-04-28	4.92	4.94	4.86	4.90	30975
2016-04-29	4.90	4.92	4.83	4.91	47576
2016-05-02	4.67	4.67	4.59	4.64	116810
2016-05-03	4.56	4.58	4.43	4.48	95907
2016-05-04	4.48	4.49	4.41	4.45	61011
2016-05-05	4.51	4.51	4.38	4.48	243208
2016-05-06	4.42	4.45	4.40	4.45	109641
2016-05-09	4.41	4.42	4.32	4.37	62089
2016-05-10	4.36	4.47	4.30	4.43	93975
2016-05-11	4.44	4.44	4.38	4.42	24376
2016-05-12	4.43	4.47	4.35	4.42	66046
2016-05-13	4.36	4.44	4.33	4.38	173393
2016-05-16	4.24	4.33	4.23	4.33	114417
2016-05-17	4.25	4.30	4.22	4.28	101498
2016-05-18	3.97	4.00	3.85	3.93	277967
2016-05-19	3.93	3.98	3.86	3.95	119354
2016-05-20	4.00	4.00	3.91	3.92	63497
2016-05-23	4.06	4.19	4.05	4.14	153217
2016-05-24	4.18	4.20	4.14	4.19	123298
2016-05-25	4.10	4.13	4.08	4.11	73281
2016-05-26	4.11	4.13	4.05	4.10	42093
2016-05-27	4.08	4.10	4.02	4.05	82933
2016-05-31	4.09	4.16	4.08	4.13	163041
2016-06-01	4.13	4.18	4.10	4.16	59426
2016-06-02	4.16	4.22	4.13	4.17	100813
2016-06-03	4.10	4.18	4.09	4.18	111470
2016-06-06	4.20	4.32	4.17	4.29	161700
2016-06-07	4.30	4.30	4.24	4.25	91135
2016-06-08	4.26	4.30	4.20	4.21	81528
2016-06-09	4.19	4.19	4.07	4.07	66598
2016-06-10	4.02	4.07	4.01	4.03	57899
2016-06-13	4.01	4.08	4.01	4.02	141662
2016-06-14	4.04	4.07	3.93	3.98	201138
2016-06-15	3.97	4.00	3.95	3.97	64788
2016-06-16	3.87	3.89	3.86	3.87	45467
2016-06-17	3.90	3.91	3.86	3.90	69920
2016-06-20	4.04	4.08	4.00	4.02	85946
2016-06-21	4.08	4.08	4.00	4.01	78020
2016-06-22	4.06	4.08	4.00	4.00	58915
2016-06-23	4.25	4.30	4.21	4.30	193846
2016-06-24	4.08	4.12	4.04	4.12	280042
2016-06-27	3.88	3.90	3.76	3.80	128837
2016-06-28	3.96	3.96	3.87	3.90	85367
2016-06-29	3.92	3.94	3.83	3.93	111027
2016-06-30	3.90	4.00	3.82	3.90	72840
2016-07-01	3.88	3.96	3.88	3.92	59723
2016-07-05	3.83	3.83	3.79	3.82	72375
2016-07-06	3.75	3.76	3.70	3.74	91342
2016-07-07	3.83	3.86	3.80	3.80	55823
2016-07-08	3.85	3.90	3.80	3.88	53324
2016-07-11	3.92	3.94	3.88	3.88	61888
2016-07-12	3.95	3.98	3.93	3.96	86047
2016-07-13	3.92	3.99	3.88	3.98	107320
2016-07-14	4.10	4.17	4.10	4.14	86552
2016-07-15	4.08	4.13	4.08	4.12	18910
2016-07-18	4.13	4.22	4.13	4.22	49264
2016-07-19	4.19	4.19	4.11	4.17	46453
2016-07-20	4.14	4.21	4.13	4.21	55402
2016-07-21	4.19	4.19	4.12	4.14	33874
2016-07-22	4.12	4.13	4.08	4.12	176291
2016-07-25	4.12	4.12	4.07	4.07	14509
2016-07-26	4.16	4.20	4.14	4.20	79895
2016-07-27	4.16	4.20	4.11	4.17	57228
2016-07-28	4.09	4.09	3.96	4.00	84493
2016-07-29	4.01	4.03	3.95	4.03	44661
2016-08-01	4.03	4.03	3.98	4.00	66120
2016-08-02	3.95	4.05	3.94	4.05	170778
2016-08-03	3.98	4.01	3.91	3.91	253252
2016-08-04	3.96	3.96	3.91	3.91	28793
2016-08-05	3.95	3.99	3.94	3.95	122328
2016-08-08	3.96	4.01	3.96	4.00	78123
2016-08-09	3.99	4.00	3.98	4.00	41196
2016-08-10	4.11	4.16	4.10	4.15	154278
2016-08-11	4.14	4.16	4.12	4.16	73263
2016-08-12	4.11	4.17	4.08	4.09	20133
2016-08-15	4.09	4.19	4.07	4.18	70591
2016-08-16	4.20	4.20	4.16	4.18	14879
2016-08-17	4.13	4.16	4.09	4.16	28620
2016-08-18	4.13	4.13	4.04	4.10	40342
2016-08-19	4.06	4.09	4.04	4.08	41723
2016-08-22	4.13	4.15	4.10	4.14	62038
2016-08-23	4.16	4.21	4.16	4.19	62354
2016-08-24	4.19	4.20	4.17	4.17	53987
2016-08-25	4.19	4.19	4.13	4.13	45472
2016-08-26	4.14	4.19	4.09	4.11	37554
2016-08-29	4.04	4.09	4.01	4.02	166474
2016-08-30	4.08	4.30	4.05	4.23	397949
2016-08-31	4.21	4.29	4.19	4.28	159523
2016-09-01	4.24	4.26	4.20	4.21	34857
2016-09-02	4.25	4.34	4.23	4.29	56863
2016-09-06	4.25	4.29	4.22	4.24	44594
2016-09-07	4.22	4.26	4.18	4.18	71610
2016-09-08	4.21	4.22	4.18	4.15	36327
2016-09-09	4.14	4.14	4.03	4.05	165086
2016-09-12	4.02	4.10	4.01	4.09	51947
2016-09-13	4.04	4.06	3.94	3.95	149304
2016-09-14	3.99	4.01	3.94	3.96	48062
2016-09-15	3.96	4.00	3.93	4.00	37206
2016-09-16	3.99	4.01	3.91	3.98	144053
2016-09-19	4.00	4.00	3.95	3.95	18634
2016-09-20	4.03	4.07	4.02	4.05	84056
2016-09-21	3.99	4.11	3.99	4.11	74634
2016-09-22	4.08	4.09	4.04	4.09	93008
2016-09-23	4.05	4.06	4.04	4.06	44535
2016-09-26	4.01	4.01	3.97	3.99	75436
2016-09-27	3.92	3.98	3.92	3.98	63457
2016-09-28	3.93	3.97	3.91	3.95	88252
2016-09-29	3.88	3.91	3.86	3.87	104329
2016-09-30	3.87	3.90	3.83	3.90	47873
2016-10-03	3.88	3.88	3.84	3.87	27364
2016-10-04	3.84	3.88	3.83	3.87	151975
2016-10-05	3.84	3.85	3.78	3.83	180572
2016-10-06	3.83	3.88	3.81	3.85	65808
2016-10-07	3.85	3.85	3.80	3.82	21449
2016-10-10	3.86	3.88	3.85	3.87	51769
2016-10-11	3.85	3.93	3.79	3.80	106230
2016-10-12	3.83	3.84	3.79	3.81	52722
2016-10-13	3.80	3.80	3.74	3.80	59083
2016-10-14	3.79	3.80	3.75	3.75	26702
2016-10-17	3.77	3.80	3.71	3.75	79677
2016-10-18	3.72	3.82	3.72	3.78	235425
2016-10-19	3.73	3.77	3.73	3.76	56017
2016-10-20	3.71	3.72	3.69	3.72	86913
2016-10-21	3.72	3.72	3.68	3.72	61903
2016-10-24	3.70	3.72	3.69	3.70	162692
2016-10-25	3.71	3.72	3.69	3.69	137309
2016-10-26	3.68	3.71	3.67	3.68	96284
2016-10-27	3.67	3.67	3.63	3.63	154280
2016-10-28	3.63	3.63	3.58	3.60	120186
2016-10-31	3.56	3.59	3.53	3.53	287141
2016-11-01	3.55	3.60	3.52	3.53	827843
2016-11-02	3.53	3.55	3.52	3.54	266285
2016-11-03	3.60	3.63	3.59	3.60	247448
2016-11-04	3.58	3.61	3.58	3.60	229868
2016-11-07	3.70	3.73	3.68	3.71	286963
2016-11-08	3.72	3.82	3.72	3.81	135331
2016-11-09	3.75	3.84	3.74	3.80	133736
2016-11-10	3.80	3.82	3.75	3.81	243447
2016-11-11	3.79	3.80	3.77	3.79	82477
2016-11-14	3.82	3.82	3.76	3.77	59037
2016-11-15	3.76	3.82	3.73	3.82	126488
2016-11-16	3.73	3.77	3.71	3.75	95277
2016-11-17	3.73	3.83	3.73	3.76	51173
2016-11-18	3.78	3.83	3.74	3.81	62885
2016-11-21	3.76	3.86	3.76	3.86	129488
2016-11-22	3.90	3.92	3.87	3.90	144022
2016-11-23	3.84	3.85	3.79	3.80	101371
2016-11-25	3.77	3.77	3.70	3.70	38070
2016-11-28	3.71	3.76	3.70	3.72	108266
2016-11-29	3.75	3.78	3.73	3.75	103294
2016-11-30	3.81	3.93	3.81	3.90	339433
2016-12-01	3.92	3.97	3.92	3.93	126912
2016-12-02	3.95	3.96	3.90	3.93	103692
2016-12-05	3.98	4.04	3.98	4.03	172085
2016-12-06	4.08	4.17	4.07	4.13	156159
2016-12-07	4.15	4.17	4.12	4.17	53662
2016-12-08	4.16	4.25	4.15	4.24	140873
2016-12-09	4.25	4.27	4.23	4.24	117824
2016-12-12	4.24	4.25	4.12	4.13	135866
2016-12-13	4.15	4.20	4.11	4.17	122127
2016-12-14	4.15	4.18	4.10	4.10	131443
2016-12-15	4.02	4.05	3.98	3.98	91352
2016-12-16	4.01	4.02	3.96	3.98	145618
2016-12-19	3.98	3.99	3.94	3.96	91998
2016-12-20	3.91	4.01	3.91	3.96	78481
2016-12-21	3.93	3.95	3.90	3.92	76655
2016-12-22	3.99	4.03	3.98	4.00	41452
2016-12-23	3.99	4.03	3.99	4.01	58587
2016-12-27	4.00	4.09	3.95	4.03	128263
2016-12-28	4.08	4.12	4.03	4.05	72934
2016-12-29	4.07	4.13	4.07	4.09	75695
2016-12-30	4.07	4.16	4.05	4.11	97496
2017-01-03	4.11	4.13	4.04	4.09	117002
2017-01-04	4.09	4.27	4.09	4.24	557417
2017-01-05	4.42	4.45	4.35	4.37	1275009
2017-01-06	4.41	4.44	4.36	4.42	124278
2017-01-09	4.47	4.57	4.47	4.55	343705
2017-01-10	4.48	4.54	4.42	4.48	423845
2017-01-11	4.51	4.61	4.46	4.60	202072
2017-01-12	4.57	4.58	4.52	4.56	243435
2017-01-13	4.56	4.58	4.54	4.56	41666
2017-01-17	4.52	4.55	4.50	4.54	180638
2017-01-18	4.51	4.51	4.42	4.44	192149
2017-01-19	4.41	4.46	4.38	4.41	445229
2017-01-20	4.39	4.53	4.39	4.49	177005
2017-01-23	4.52	4.55	4.50	4.53	258783
2017-01-24	4.55	4.77	4.55	4.75	366152
2017-01-25	4.75	4.80	4.73	4.80	237944
2017-01-26	4.67	4.85	4.62	4.65	379787
2017-01-27	4.61	4.67	4.61	4.64	79005
2017-01-30	4.58	4.64	4.54	4.61	323258
2017-01-31	4.58	4.64	4.54	4.60	204634
2017-02-01	4.58	4.62	4.52	4.56	256151
2017-02-02	4.55	4.57	4.50	4.55	175253
2017-02-03	4.52	4.55	4.51	4.53	40311
2017-02-06	4.55	4.64	4.55	4.63	165394
2017-02-07	4.57	4.63	4.56	4.60	911012
2017-02-08	4.53	4.60	4.53	4.55	403465
2017-02-09	4.55	4.60	4.55	4.57	211896
2017-02-10	4.57	4.67	4.57	4.66	77421
2017-02-13	4.62	4.76	4.62	4.73	254065
2017-02-14	4.70	4.70	4.64	4.65	358581
2017-02-15	4.59	4.66	4.57	4.63	642191
2017-02-16	4.59	4.63	4.59	4.62	122084
2017-02-17	4.60	4.63	4.58	4.58	67949
2017-02-21	4.46	4.47	4.42	4.43	419436
2017-02-22	4.31	4.38	4.30	4.36	384062
2017-02-23	4.34	4.36	4.32	4.33	262450
2017-02-24	4.34	4.34	4.30	4.32	57162
2017-02-27	4.26	4.30	4.24	4.25	300780
2017-02-28	4.30	4.32	4.24	4.26	540522
2017-03-01	4.31	4.33	4.30	4.30	320755
2017-03-02	4.31	4.31	4.26	4.27	424730
2017-03-03	4.23	4.29	4.16	4.27	136278
2017-03-06	4.28	4.28	4.23	4.23	190963
2017-03-07	4.24	4.27	4.22	4.24	194535
2017-03-08	4.23	4.27	4.23	4.26	175432
2017-03-09	4.36	4.59	4.36	4.40	485257
2017-03-10	4.44	4.44	4.38	4.43	265307
2017-03-13	4.43	4.44	4.36	4.42	202531
2017-03-14	4.37	4.37	4.30	4.34	169238
2017-03-15	4.31	4.38	4.28	4.37	241920
2017-03-16	4.41	4.41	4.34	4.36	840438
2017-03-17	4.38	4.41	4.36	4.37	84557
2017-03-20	4.32	4.41	4.32	4.39	144339
2017-03-21	4.38	4.41	4.30	4.31	139399
2017-03-22	4.33	4.35	4.28	4.31	61489
2017-03-23	4.27	4.39	4.27	4.38	270262
2017-03-24	4.31	4.36	4.29	4.35	67531
2017-03-27	4.34	4.43	4.31	4.37	359517
2017-03-28	4.35	4.39	4.33	4.35	280949
2017-03-29	4.28	4.33	4.27	4.31	268205
2017-03-30	4.25	4.30	4.25	4.29	188676
2017-03-31	4.30	4.30	4.20	4.26	76990
2017-04-03	4.23	4.23	4.15	4.22	107347
2017-04-04	4.19	4.22	4.16	4.19	235289
2017-04-05	4.26	4.30	4.21	4.24	352686
2017-04-06	4.32	4.36	4.29	4.31	334246
2017-04-07	4.30	4.34	4.30	4.30	31540
2017-04-10	4.33	4.33	4.26	4.26	35623
2017-04-11	4.30	4.32	4.24	4.26	41520
2017-04-12	4.30	4.32	4.28	4.32	144621
2017-04-13	4.28	4.29	4.19	4.19	343050
2017-04-17	4.24	4.25	4.18	4.25	56257
2017-04-18	4.18	4.19	4.14	4.18	200225
2017-04-19	4.19	4.19	4.15	4.16	109833
2017-04-20	4.17	4.18	4.02	4.05	702728
2017-04-21	4.08	4.09	4.05	4.07	59305
2017-04-24	4.10	4.11	4.08	4.11	67210
2017-04-25	4.16	4.22	4.16	4.21	298646
2017-04-26	4.17	4.20	4.16	4.17	204895
2017-04-27	4.26	4.35	4.25	4.32	564251
2017-04-28	4.36	4.36	4.29	4.32	126245
2017-05-01	4.32	4.32	4.27	4.29	70035
2017-05-02	4.28	4.35	4.28	4.31	52307
2017-05-03	4.23	4.24	4.22	4.24	204414
2017-05-04	4.20	4.20	4.14	4.14	386701
2017-05-05	4.19	4.22	4.13	4.21	160610
2017-05-08	4.29	4.30	4.25	4.27	263965
2017-05-09	4.29	4.29	4.23	4.25	135440
2017-05-10	4.22	4.23	4.19	4.23	331412
2017-05-11	4.21	4.27	4.17	4.25	629762
2017-05-12	4.21	4.27	4.20	4.24	51586
2017-05-15	4.23	4.27	4.21	4.22	265284
2017-05-16	4.24	4.33	4.20	4.27	410030
2017-05-17	4.21	4.26	4.16	4.21	263342
2017-05-18	4.20	4.25	4.17	4.23	387798
2017-05-19	4.26	4.41	4.26	4.33	107384
2017-05-22	4.34	4.37	4.30	4.31	243433
2017-05-23	4.36	4.39	4.33	4.34	74736
2017-05-24	4.40	4.40	4.34	4.35	109298
2017-05-25	4.35	4.35	4.27	4.31	133542
2017-05-26	4.30	4.31	4.28	4.30	100003
2017-05-30	4.29	4.29	4.26	4.26	57878
2017-05-31	4.27	4.34	4.25	4.26	155903
2017-06-01	4.25	4.44	4.24	4.28	434729
2017-06-02	4.29	4.29	4.26	4.27	50567
2017-06-05	4.21	4.31	4.18	4.29	482467
2017-06-06	4.24	4.29	4.23	4.26	424079
2017-06-07	4.28	4.28	4.21	4.25	213354
2017-06-08	4.23	4.28	4.23	4.27	97246
2017-06-09	4.28	4.37	4.23	4.34	186491
2017-06-12	4.42	4.43	4.34	4.40	529923
2017-06-13	4.42	4.44	4.40	4.42	85429
2017-06-14	4.44	4.44	4.37	4.37	57480
2017-06-15	4.33	4.37	4.33	4.37	797091
2017-06-16	4.34	4.41	4.34	4.39	88524
2017-06-19	4.50	4.52	4.44	4.48	208010
2017-06-20	4.46	4.48	4.42	4.43	311245
2017-06-21	4.47	4.53	4.46	4.50	68284
2017-06-22	4.45	4.50	4.45	4.50	38231
2017-06-23	4.50	4.56	4.45	4.51	34297
2017-06-26	4.50	4.54	4.50	4.52	34967
2017-06-27	4.56	4.59	4.53	4.54	71636
2017-06-28	4.64	4.73	4.63	4.69	137563
2017-06-29	4.75	4.75	4.67	4.69	385511
2017-06-30	4.70	4.74	4.70	4.73	22238
2017-07-03	4.54	4.71	4.51	4.61	458927
2017-07-05	4.59	4.60	4.56	4.60	329941
2017-07-06	4.60	4.62	4.56	4.57	62885
2017-07-07	4.56	4.67	4.52	4.59	34375
2017-07-10	4.56	4.74	4.56	4.70	375950
2017-07-11	4.70	4.71	4.66	4.70	59992
2017-07-12	4.75	4.79	4.73	4.76	151228
2017-07-13	4.76	4.83	4.74	4.80	118813
2017-07-14	4.83	4.83	4.79	4.83	80231
2017-07-17	4.74	4.75	4.72	4.72	118652
2017-07-18	4.74	4.79	4.72	4.78	525092
2017-07-19	4.69	4.77	4.69	4.76	259179
2017-07-20	4.77	4.78	4.72	4.78	253524
2017-07-21	4.77	4.81	4.75	4.76	205877
2017-07-24	4.72	4.72	4.68	4.71	78195
2017-07-25	4.74	4.78	4.74	4.77	198457
2017-07-26	4.77	4.78	4.73	4.74	47774
2017-07-27	4.74	4.95	4.74	4.82	209682
2017-07-28	4.80	4.87	4.80	4.85	163308
2017-07-31	4.78	4.80	4.78	4.78	70175
2017-08-01	4.80	4.85	4.76	4.78	580846
2017-08-02	4.77	4.90	4.75	4.81	739381
2017-08-03	4.59	4.76	4.57	4.67	230296
2017-08-04	4.70	4.70	4.63	4.66	219465
2017-08-07	4.69	4.93	4.69	4.78	675642
2017-08-08	4.79	4.81	4.72	4.76	286592
2017-08-09	4.74	4.76	4.70	4.72	209774
2017-08-10	4.56	4.62	4.51	4.52	320531
2017-08-11	4.50	4.59	4.49	4.53	205021
2017-08-14	4.58	4.61	4.56	4.60	76533
2017-08-15	4.57	4.59	4.49	4.50	141201
2017-08-16	4.51	4.57	4.50	4.52	273742
2017-08-17	4.51	4.56	4.43	4.44	112545
2017-08-18	4.47	4.47	4.41	4.42	28414
2017-08-21	4.42	4.42	4.39	4.41	92193
2017-08-22	4.41	4.46	4.40	4.41	30703
2017-08-23	4.36	4.41	4.33	4.35	86502
2017-08-24	4.35	4.35	4.30	4.33	111926
2017-08-25	4.35	4.38	4.32	4.36	67150
2017-08-28	4.32	4.35	4.31	4.33	51985
2017-08-29	4.29	4.33	4.26	4.32	95925
2017-08-30	4.31	4.36	4.31	4.34	70092
2017-08-31	4.30	4.34	4.26	4.30	83159
2017-09-01	4.35	4.41	4.32	4.36	36563
2017-09-05	4.34	4.37	4.30	4.34	102321
2017-09-06	4.34	4.44	4.34	4.38	91976
2017-09-07	4.40	4.42	4.31	4.34	274745
2017-09-08	4.38	4.40	4.30	4.37	274672
2017-09-11	4.23	4.35	4.23	4.29	1214498
2017-09-12	4.27	4.31	4.25	4.27	394770
2017-09-13	4.23	4.26	4.23	4.23	60283
2017-09-14	4.27	4.38	4.25	4.33	92095
2017-09-15	4.30	4.42	4.30	4.33	129390
2017-09-18	4.34	4.51	4.34	4.45	113001
2017-09-19	4.44	4.59	4.44	4.53	220526
2017-09-20	4.57	4.60	4.50	4.53	105496
2017-09-21	4.53	4.61	4.53	4.58	71299
2017-09-22	4.59	4.61	4.54	4.56	25995
2017-09-25	4.50	4.61	4.46	4.53	111077
2017-09-26	4.48	4.53	4.47	4.50	96031
2017-09-27	4.41	4.42	4.36	4.39	129322
2017-09-28	4.39	4.48	4.39	4.44	112361
2017-09-29	4.43	4.50	4.41	4.44	41580
2017-10-02	4.43	4.44	4.35	4.40	100187
2017-10-03	4.38	4.42	4.35	4.42	70606
2017-10-04	4.45	4.45	4.38	4.41	35846
2017-10-05	4.39	4.44	4.39	4.44	67265
2017-10-06	4.40	4.45	4.40	4.41	205438
2017-10-09	4.40	4.44	4.39	4.41	157966
2017-10-10	4.36	4.43	4.32	4.42	143623
2017-10-11	4.50	4.51	4.41	4.44	61116
2017-10-12	4.44	4.47	4.41	4.42	43525
2017-10-13	4.40	4.46	4.40	4.44	22785
2017-10-16	4.45	4.48	4.40	4.47	41139
2017-10-17	4.43	4.43	4.32	4.34	163361
2017-10-18	4.32	4.36	4.31	4.35	59305
2017-10-19	4.22	4.25	4.17	4.23	97685
2017-10-20	4.30	4.45	4.24	4.25	89702
2017-10-23	4.21	4.30	4.19	4.19	475089
2017-10-24	4.23	4.28	4.20	4.22	189797
2017-10-25	4.24	4.25	4.18	4.21	427997
2017-10-26	4.21	4.29	4.21	4.25	319101
2017-10-27	4.27	4.29	4.14	4.27	83856
2017-10-30	4.16	4.21	4.15	4.15	208998
2017-10-31	4.14	4.21	4.14	4.17	163308
2017-11-01	4.18	4.20	4.16	4.18	110337
2017-11-02	4.24	4.27	4.23	4.24	44172
2017-11-03	4.24	4.27	4.19	4.20	32811
2017-11-06	4.27	4.27	4.22	4.24	35172
2017-11-07	4.21	4.21	4.16	4.16	74667
2017-11-08	4.25	4.26	4.22	4.23	53858
2017-11-09	4.13	4.16	4.06	4.11	262670
2017-11-10	4.11	4.16	4.08	4.09	117591
2017-11-13	4.05	4.11	4.03	4.06	88691
2017-11-14	3.97	3.98	3.92	3.94	300451
2017-11-15	3.90	3.92	3.90	3.90	112785
2017-11-16	3.95	4.01	3.91	3.96	102442
2017-11-17	3.97	3.99	3.94	3.94	117761
2017-11-20	3.90	3.95	3.88	3.92	253381
2017-11-21	3.90	3.95	3.88	3.92	423046
2017-11-22	3.89	3.90	3.85	3.88	275697
2017-11-24	3.90	3.95	3.87	3.93	304049
2017-11-27	3.97	4.04	3.96	4.02	389970
2017-11-28	4.02	4.04	3.98	4.00	200708
2017-11-29	4.04	4.07	3.98	4.02	198584
2017-11-30	4.04	4.14	4.03	4.11	363861
2017-12-01	4.16	4.24	4.14	4.17	503355
2017-12-04	4.07	4.17	4.06	4.11	486563
2017-12-05	4.11	4.15	4.07	4.13	467096
2017-12-06	4.02	4.08	4.00	4.02	595979
2017-12-07	4.01	4.12	4.01	4.10	378195
2017-12-08	4.11	4.13	4.03	4.03	91881
2017-12-11	4.06	4.09	4.03	4.06	239683
2017-12-12	4.05	4.08	4.02	4.04	569524
2017-12-13	4.07	4.13	4.05	4.09	136846
2017-12-14	4.09	4.10	4.06	4.06	191889
2017-12-15	4.07	4.10	4.06	4.07	87574
2017-12-18	4.06	4.07	4.03	4.03	388445
2017-12-19	3.96	4.00	3.93	3.94	649690
2017-12-20	4.00	4.05	3.99	4.01	515919
2017-12-21	4.01	4.09	4.00	4.03	376313
2017-12-22	4.05	4.06	4.03	4.03	95674
2017-12-26	4.02	4.07	4.02	4.07	46729
2017-12-27	4.07	4.15	4.06	4.11	237689
2017-12-28	4.07	4.08	4.05	4.06	97199
2017-12-29	4.08	4.08	4.03	4.04	95939
2018-01-02	4.06	4.10	4.05	4.07	271796
2018-01-03	4.05	4.08	4.03	4.08	299302
2018-01-04	4.05	4.14	4.03	4.08	243920
2018-01-05	4.09	4.14	4.08	4.11	157447
2018-01-08	4.07	4.10	4.05	4.08	297085
2018-01-09	4.07	4.13	4.06	4.07	438887
2018-01-10	4.10	4.14	4.07	4.11	143895
2018-01-11	4.17	4.36	4.15	4.33	427913
2018-01-12	4.36	4.47	4.30	4.39	2104575
2018-01-16	4.45	4.50	4.38	4.41	912474
2018-01-17	4.38	4.40	4.36	4.37	205873
2018-01-18	4.38	4.39	4.35	4.35	130773
2018-01-19	4.40	4.40	4.36	4.37	266681
2018-01-22	4.39	4.39	4.34	4.37	422386
2018-01-23	4.38	4.41	4.33	4.35	376773
2018-01-24	4.40	4.45	4.39	4.42	302776
2018-01-25	4.45	4.50	4.45	4.47	261343
2018-01-26	4.48	4.50	4.46	4.50	95457
2018-01-29	4.39	4.41	4.35	4.35	298514
2018-01-30	4.35	4.35	4.25	4.26	251857
2018-01-31	4.26	4.28	4.22	4.23	278123
2018-02-01	4.20	4.25	4.15	4.15	117602
2018-02-02	4.16	4.17	4.08	4.10	190767
2018-02-05	4.10	4.14	3.99	4.00	489520
2018-02-06	3.98	4.13	3.97	4.10	849251
2018-02-07	4.03	4.09	4.01	4.03	363890
2018-02-08	4.04	4.16	3.95	3.96	528521
2018-02-09	4.00	4.00	3.85	3.91	183431
2018-02-12	3.92	3.99	3.91	3.96	199750
2018-02-13	3.95	3.97	3.92	3.96	133250
2018-02-14	4.02	4.17	4.02	4.14	261176
2018-02-15	4.15	4.16	4.08	4.11	109540
2018-02-16	4.10	4.13	4.08	4.08	89066
2018-02-20	4.20	4.29	4.20	4.26	203203
2018-02-21	4.29	4.46	4.29	4.39	327867
2018-02-22	4.37	4.39	4.34	4.35	144636
2018-02-23	4.37	4.45	4.36	4.43	138764
2018-02-26	4.42	4.45	4.35	4.38	153928
2018-02-27	4.41	4.44	4.37	4.40	230535
2018-02-28	4.32	4.34	4.22	4.23	122841
2018-03-01	4.22	4.33	4.16	4.25	181610
2018-03-02	4.25	4.28	4.19	4.28	88869
2018-03-05	4.32	4.43	4.30	4.41	101458
2018-03-06	4.45	4.56	4.45	4.47	164269
2018-03-07	4.44	4.49	4.42	4.49	179324
2018-03-08	4.58	4.58	4.43	4.52	246109
2018-03-09	4.52	4.60	4.51	4.58	198254
2018-03-12	4.54	4.55	4.49	4.49	135931
2018-03-13	4.49	4.90	4.43	4.56	2466224
2018-03-14	4.54	4.60	4.52	4.57	497145
2018-03-15	4.59	4.60	4.54	4.57	514105
2018-03-16	4.58	4.59	4.55	4.56	283017
2018-03-19	4.45	4.48	4.36	4.38	308594
2018-03-20	4.38	4.38	4.27	4.33	354444
2018-03-21	4.39	4.43	4.37	4.40	260819
2018-03-22	4.31	4.33	4.22	4.22	188590
2018-03-23	4.23	4.25	4.18	4.19	170672
2018-03-26	4.26	4.29	4.19	4.25	148050
2018-03-27	4.30	4.32	4.17	4.20	216373
2018-03-28	4.15	4.18	4.12	4.16	219542
2018-03-29	4.19	4.25	4.17	4.24	174987
2018-04-02	4.27	4.29	4.16	4.19	118588
2018-04-03	4.24	4.30	4.22	4.30	108530
2018-04-04	4.17	4.26	4.14	4.21	216653
2018-04-05	4.21	4.27	4.20	4.23	144543
2018-04-06	4.23	4.23	4.17	4.20	198294
2018-04-09	4.27	4.36	4.27	4.33	136089
2018-04-10	4.48	4.49	4.42	4.44	164866
2018-04-11	4.33	4.36	4.30	4.34	61200
2018-04-12	4.39	4.40	4.37	4.39	84398
2018-04-13	4.43	4.43	4.35	4.36	78107
2018-04-16	4.40	4.42	4.37	4.41	124486
2018-04-17	4.44	4.48	4.43	4.48	60652
2018-04-18	4.47	4.51	4.45	4.51	75789
2018-04-19	4.42	4.50	4.42	4.47	66242
2018-04-20	4.50	4.52	4.42	4.45	109731
2018-04-23	4.43	4.45	4.41	4.45	56081
2018-04-24	4.45	4.49	4.37	4.43	293635
2018-04-25	4.43	4.50	4.43	4.49	63237
2018-04-26	4.57	4.61	4.55	4.59	174359
2018-04-27	4.60	4.60	4.53	4.56	95256
2018-04-30	4.50	4.50	4.46	4.46	100370
2018-05-01	4.43	4.48	4.42	4.48	74394
2018-05-02	4.56	4.62	4.56	4.58	160438
2018-05-03	4.55	4.59	4.52	4.56	92212
2018-05-04	4.50	4.60	4.50	4.58	130127
2018-05-07	4.56	4.60	4.53	4.57	120990
2018-05-08	4.52	4.54	4.45	4.47	124840
2018-05-09	4.51	4.55	4.50	4.55	247520
2018-05-10	4.61	4.66	4.53	4.60	414919
2018-05-11	4.50	4.63	4.42	4.61	164788
2018-05-14	4.56	4.58	4.51	4.54	248125
2018-05-15	4.57	4.59	4.53	4.57	85416
2018-05-16	4.60	4.64	4.60	4.63	132944
2018-05-17	4.62	4.65	4.61	4.64	126816
2018-05-18	4.64	4.65	4.59	4.59	108099
2018-05-21	4.71	4.74	4.69	4.73	161218
2018-05-22	4.74	4.76	4.71	4.74	323911
2018-05-23	4.70	4.71	4.64	4.66	230869
2018-05-24	4.66	4.69	4.64	4.66	182250
2018-05-25	4.67	4.67	4.61	4.65	70146
2018-05-29	4.54	4.57	4.48	4.50	177779
2018-05-30	4.63	4.64	4.60	4.64	179905
2018-05-31	4.61	4.63	4.57	4.61	196247
2018-06-01	4.61	4.65	4.61	4.65	165019
2018-06-04	4.65	4.68	4.62	4.61	138693
2018-06-05	4.64	4.70	4.62	4.69	192874
2018-06-06	4.70	4.75	4.67	4.74	446696
2018-06-07	4.75	4.76	4.70	4.73	338604
2018-06-08	4.69	4.75	4.69	4.73	283061
2018-06-11	4.72	4.79	4.68	4.76	480202
2018-06-12	4.77	4.85	4.77	4.81	285142
2018-06-13	4.90	4.98	4.90	4.94	242947
2018-06-14	4.91	4.99	4.89	4.95	361081
2018-06-15	4.95	4.95	4.86	4.91	992336
2018-06-18	4.82	4.83	4.78	4.78	128693
2018-06-19	4.72	4.73	4.66	4.72	183561
2018-06-20	4.72	4.76	4.72	4.74	110016
2018-06-21	4.74	4.74	4.70	4.71	50050
2018-06-22	4.70	4.77	4.70	4.76	54265
2018-06-25	4.79	4.79	4.74	4.75	73935
2018-06-26	4.74	4.78	4.72	4.73	43522
2018-06-27	4.70	4.70	4.61	4.62	79661
2018-06-28	4.62	4.63	4.57	4.61	69987
2018-06-29	4.62	4.66	4.55	4.60	57594
2018-07-02	4.51	4.56	4.48	4.54	76522
2018-07-03	4.58	4.58	4.48	4.49	52233
2018-07-05	4.50	4.60	4.50	4.58	68033
2018-07-06	4.70	4.70	4.55	4.62	95234
2018-07-09	4.65	4.70	4.60	4.64	137088
2018-07-10	4.63	4.65	4.61	4.63	426091
2018-07-11	4.60	4.64	4.58	4.60	50587
2018-07-12	4.65	4.68	4.64	4.68	55912
2018-07-13	4.65	4.69	4.63	4.69	55368
2018-07-16	4.69	4.76	4.69	4.76	335863
2018-07-17	4.77	4.86	4.73	4.81	185457
2018-07-18	4.77	4.77	4.68	4.71	49250
2018-07-19	4.69	4.70	4.66	4.67	47612
2018-07-20	4.67	4.71	4.66	4.68	62927
2018-07-23	4.69	4.71	4.59	4.64	516473
2018-07-24	4.73	4.77	4.68	4.72	304474
2018-07-25	4.78	4.84	4.76	4.83	123400
2018-07-26	4.80	4.83	4.80	4.82	296817
2018-07-27	4.80	4.83	4.75	4.79	95688
2018-07-30	4.85	4.86	4.70	4.77	815438
2018-07-31	4.80	4.82	4.74	4.78	293988
2018-08-01	4.97	5.11	4.96	5.07	384375
2018-08-02	5.16	5.32	5.16	5.31	229196
2018-08-03	5.32	5.32	5.23	5.28	210785
2018-08-06	5.25	5.25	5.19	5.23	248321
2018-08-07	5.22	5.28	5.22	5.25	173307
2018-08-08	5.25	5.28	5.17	5.20	575159
2018-08-09	5.20	5.25	5.11	5.20	342445
2018-08-10	5.06	5.19	5.00	5.13	138451
2018-08-13	5.22	5.28	5.16	5.23	717915
2018-08-14	5.28	5.28	5.22	5.23	121095
2018-08-15	5.18	5.24	5.11	5.17	309014
2018-08-16	5.19	5.21	5.13	5.14	105655
2018-08-17	5.17	5.21	5.13	5.20	64238
2018-08-20	5.26	5.26	5.21	5.26	120129
2018-08-21	5.32	5.37	5.30	5.35	240847
2018-08-22	5.36	5.37	5.31	5.35	268197
2018-08-23	5.35	5.39	5.31	5.34	278770
2018-08-24	5.35	5.44	5.35	5.43	440284
2018-08-27	5.60	5.67	5.57	5.67	269334
2018-08-28	5.73	5.75	5.68	5.70	126676
2018-08-29	5.76	5.88	5.76	5.86	421457
2018-08-30	5.88	5.90	5.77	5.84	246159
2018-08-31	5.83	5.89	5.80	5.87	200728
2018-09-04	5.66	5.67	5.61	5.64	202584
2018-09-05	5.65	5.68	5.61	5.65	167785
2018-09-06	5.56	5.61	5.50	5.59	111679
2018-09-07	5.57	5.58	5.51	5.55	93274
2018-09-10	5.55	5.56	5.37	5.54	168059
2018-09-11	5.50	5.61	5.50	5.61	280276
2018-09-12	5.72	5.75	5.69	5.74	331448
2018-09-13	5.77	5.80	5.74	5.77	186623
2018-09-14	5.73	5.79	5.73	5.75	117739
2018-09-17	6.01	6.02	5.93	5.95	671306
2018-09-18	5.96	6.10	5.95	6.07	239388
2018-09-19	6.03	6.16	6.03	6.13	288856
2018-09-20	6.13	6.18	6.12	6.18	192519
2018-09-21	6.15	6.24	6.13	6.22	195193
2018-09-24	6.22	6.23	6.16	6.18	242806
2018-09-25	6.20	6.30	6.16	6.21	217950
2018-09-26	6.19	6.22	6.15	6.18	177971
2018-09-27	6.00	6.13	5.81	6.13	247758
2018-09-28	6.03	6.10	6.02	6.03	72006
2018-10-01	6.07	6.10	6.04	6.07	82775
2018-10-02	6.23	6.36	6.20	6.35	214516
2018-10-03	6.38	6.40	6.34	6.36	99476
2018-10-04	6.27	6.90	6.15	6.23	379289
2018-10-05	6.40	6.40	6.17	6.22	110388
2018-10-08	6.10	6.19	6.05	6.15	215306
2018-10-09	6.36	6.36	6.26	6.31	174950
2018-10-10	6.20	6.21	6.05	6.06	222864
2018-10-11	6.07	6.19	5.99	6.00	180727
2018-10-12	6.04	6.11	5.98	6.09	273536
2018-10-15	6.15	6.18	6.08	6.11	163815
2018-10-16	6.22	6.25	6.17	6.25	218043
2018-10-17	6.25	6.26	6.19	6.23	229515
2018-10-18	6.20	6.20	6.05	6.08	170994
2018-10-19	6.08	6.20	6.08	6.19	155250
2018-10-22	6.20	6.22	6.07	6.13	244835
2018-10-23	5.88	5.98	5.81	5.97	409684
2018-10-24	5.92	5.94	5.75	5.77	179668
2018-10-25	5.66	5.75	5.63	5.68	283100
2018-10-26	5.60	5.68	5.42	5.64	244156
2018-10-29	5.75	5.77	5.61	5.64	165177
2018-10-30	5.64	5.74	5.64	5.74	112303
2018-10-31	5.74	5.81	5.72	5.74	79391
2018-11-01	5.92	6.12	5.87	6.11	258625
2018-11-02	6.18	6.18	5.93	5.98	119010
2018-11-05	5.96	6.04	5.94	5.98	114167
2018-11-06	6.11	6.18	6.03	6.17	332935
2018-11-07	6.26	6.42	6.24	6.34	560896
2018-11-08	6.49	6.54	6.44	6.48	333390
2018-11-09	6.41	6.48	6.39	6.44	224621
2018-11-12	6.40	6.44	6.32	6.32	148189
2018-11-13	6.34	6.38	6.29	6.34	148204
2018-11-14	6.31	6.33	6.19	6.20	126341
2018-11-15	6.20	6.30	6.19	6.23	98885
2018-11-16	6.23	6.32	6.21	6.30	64140
2018-11-19	6.19	6.19	6.06	6.11	209118
2018-11-20	5.93	5.98	5.85	5.89	240677
2018-11-21	5.93	5.98	5.91	5.95	154845
2018-11-23	5.84	5.84	5.71	5.74	95757
2018-11-26	5.87	5.99	5.82	5.98	335407
2018-11-27	6.08	6.09	6.01	6.04	103184
2018-11-28	6.05	6.10	5.92	6.08	158013
2018-11-29	5.92	5.95	5.85	5.89	192477
2018-11-30	5.90	5.91	5.84	5.81	143766
2018-12-03	5.88	5.94	5.82	5.90	338677
2018-12-04	5.74	5.76	5.57	5.57	228911
2018-12-06	5.66	5.70	5.53	5.69	145023
2018-12-07	5.67	5.77	5.60	5.61	111272
2018-12-10	5.69	5.70	5.57	5.67	274664
2018-12-11	5.69	5.70	5.60	5.65	103341
2018-12-12	5.70	5.70	5.59	5.61	120434
2018-12-13	5.62	5.62	5.56	5.59	112907
2018-12-14	5.51	5.58	5.51	5.52	96533
2018-12-17	5.38	5.41	5.29	5.30	264623
2018-12-18	5.30	5.39	5.30	5.36	94790
2018-12-19	5.34	5.42	5.23	5.30	346153
2018-12-20	5.28	5.35	5.25	5.29	413828
2018-12-21	5.30	5.37	5.26	5.27	233480
2018-12-24	5.19	5.29	5.13	5.18	178067
2018-12-26	5.49	5.57	5.42	5.56	239358
2018-12-27	5.53	5.75	5.51	5.72	445264
2018-12-28	5.76	5.76	5.63	5.65	230025
2018-12-31	5.64	5.70	5.63	5.66	138445
2019-01-02	5.55	5.64	5.51	5.59	238850
2019-01-03	5.54	5.63	5.50	5.61	638771
2019-01-04	5.65	5.71	5.58	5.68	245991
2019-01-07	5.72	5.82	5.70	5.79	380468
2019-01-08	5.77	5.77	5.66	5.76	202264
2019-01-09	5.69	5.87	5.69	5.70	644204
2019-01-10	5.72	5.78	5.70	5.77	158107
2019-01-11	5.74	5.76	5.71	5.75	82964
2019-01-14	5.70	5.72	5.64	5.69	154263
2019-01-15	5.69	5.69	5.64	5.68	76624
2019-01-16	5.68	5.70	5.65	5.67	114791
2019-01-17	5.67	5.80	5.67	5.77	111027
2019-01-18	5.75	5.84	5.74	5.80	185424
2019-01-22	5.77	5.80	5.71	5.75	125258
2019-01-23	5.76	5.79	5.72	5.77	108197
2019-01-24	5.73	5.78	5.72	5.75	103086
2019-01-25	5.80	5.85	5.80	5.84	111209
2019-01-28	5.84	5.84	5.78	5.82	75465
2019-01-29	5.85	5.85	5.76	5.76	54798
2019-01-30	5.83	5.90	5.82	5.90	141219
2019-01-31	5.78	5.83	5.75	5.82	108200
2019-02-01	5.82	5.89	5.79	5.81	115794
2019-02-04	5.81	5.86	5.78	5.82	123202
2019-02-05	5.83	5.90	5.80	5.88	263794
2019-02-06	5.75	5.75	5.67	5.69	162545
2019-02-07	5.51	5.51	5.45	5.49	131377
2019-02-08	5.41	5.50	5.40	5.48	70238
2019-02-11	5.48	5.48	5.40	5.45	124565
2019-02-12	5.46	5.53	5.43	5.50	120238
2019-02-13	5.55	5.59	5.52	5.52	76944
2019-02-14	5.47	5.52	5.46	5.50	62512
2019-02-15	5.49	5.58	5.48	5.57	182271
2019-02-19	5.56	5.62	5.54	5.62	134802
2019-02-20	5.63	5.63	5.56	5.56	176142
2019-02-21	5.58	5.60	5.55	5.55	57321
2019-02-22	5.59	5.64	5.55	5.60	89719
2019-02-25	5.60	5.64	5.58	5.59	107557
2019-02-26	5.72	5.72	5.60	5.58	138240
2019-02-27	5.70	5.73	5.65	5.72	150109
2019-02-28	5.61	5.62	5.56	5.57	92455
2019-03-01	5.64	5.65	5.55	5.58	92324
2019-03-04	5.62	5.65	5.56	5.62	147880
2019-03-05	5.57	5.59	5.54	5.56	53832
2019-03-06	5.54	5.55	5.47	5.48	60621
2019-03-07	5.38	5.39	5.33	5.33	67147
2019-03-08	5.26	5.33	5.20	5.30	131552
2019-03-11	5.25	5.28	5.18	5.22	252156
2019-03-12	5.20	5.21	5.15	5.16	224796
2019-03-13	5.27	5.40	5.27	5.38	143007
2019-03-14	5.38	5.42	5.31	5.33	154267
2019-03-15	5.32	5.43	5.32	5.41	280599
2019-03-18	5.36	5.38	5.27	5.32	483437
2019-03-19	5.27	5.32	5.20	5.27	1360034
2019-03-20	5.23	5.23	5.17	5.21	314717
2019-03-21	5.20	5.28	5.18	5.26	266253
2019-03-22	5.21	5.23	5.11	5.13	231858
2019-03-25	5.02	5.08	5.02	5.07	223559
2019-03-26	5.09	5.14	5.07	5.12	302270
2019-03-27	5.21	5.27	5.20	5.25	203830
2019-03-28	5.21	5.27	5.19	5.26	196987
2019-03-29	5.26	5.30	5.24	5.24	97604
2019-04-01	5.30	5.36	5.29	5.34	102407
2019-04-02	5.26	5.30	5.23	5.29	306384
2019-04-03	5.24	5.27	5.21	5.22	162184
2019-04-04	5.23	5.27	5.20	5.24	153768
2019-04-05	5.24	5.31	5.22	5.28	92058
2019-04-08	5.41	5.41	5.33	5.37	195123
2019-04-09	5.34	5.37	5.27	5.35	342149
2019-04-10	5.38	5.40	5.31	5.33	64587
2019-04-11	5.36	5.36	5.27	5.29	84720
2019-04-12	5.31	5.35	5.30	5.34	88483
2019-04-15	5.50	5.52	5.43	5.46	212533
2019-04-16	5.47	5.49	5.43	5.45	104466
2019-04-17	5.53	5.57	5.46	5.48	79732
2019-04-18	5.48	5.49	5.46	5.48	48316
2019-04-22	5.47	5.54	5.47	5.54	70550
2019-04-23	5.53	5.53	5.46	5.46	116627
2019-04-24	5.46	5.50	5.46	5.48	125907
2019-04-25	5.50	5.50	5.45	5.49	76728
2019-04-26	5.49	5.52	5.46	5.51	147535
2019-04-29	5.42	5.46	5.41	5.45	188703
2019-04-30	5.37	5.38	5.25	5.28	189278
2019-05-01	5.22	5.23	5.16	5.16	72201
2019-05-02	5.16	5.16	5.09	5.13	128049
2019-05-03	5.17	5.20	5.17	5.19	94200
2019-05-06	5.02	5.12	5.01	5.11	189442
2019-05-07	5.42	5.48	5.38	5.45	290601
2019-05-08	5.48	5.54	5.41	5.50	137117
2019-05-09	5.47	5.50	5.41	5.49	125178
2019-05-10	5.46	5.52	5.42	5.49	126004
2019-05-13	5.42	5.43	5.33	5.34	149322
2019-05-14	5.38	5.43	5.38	5.41	59935
2019-05-15	5.39	5.45	5.39	5.44	63637
2019-05-16	5.44	5.45	5.39	5.42	97930
2019-05-17	5.38	5.42	5.37	5.37	67030
2019-05-20	5.33	5.38	5.30	5.33	42142
2019-05-21	5.24	5.27	5.21	5.23	109952
2019-05-22	5.25	5.30	5.23	5.29	55851
2019-05-23	5.27	5.30	5.24	5.26	66656
2019-05-24	5.28	5.35	5.28	5.30	96489
2019-05-28	5.30	5.34	5.29	5.29	98715
2019-05-29	5.15	5.23	5.12	5.17	133286
2019-05-30	5.05	5.11	5.03	5.11	159927
2019-05-31	5.05	5.10	5.00	5.00	131626
2019-06-03	4.99	5.03	4.92	4.96	271038
2019-06-04	5.01	5.09	4.99	5.09	129396
2019-06-05	5.23	5.34	5.22	5.31	351420
2019-06-06	5.14	5.16	5.12	5.13	75051
2019-06-07	5.20	5.20	5.17	5.20	103623
2019-06-10	5.18	5.20	5.11	5.12	81615
2019-06-11	5.15	5.15	5.07	5.08	121407
2019-06-12	5.12	5.18	5.10	5.16	60861
2019-06-13	5.23	5.27	5.21	5.27	63309
2019-06-14	5.25	5.26	5.19	5.25	45649
2019-06-17	5.22	5.22	5.12	5.15	169110
2019-06-18	5.18	5.23	5.18	5.21	114426
2019-06-19	5.30	5.33	5.26	5.33	229148
2019-06-20	5.42	5.42	5.28	5.32	192581
2019-06-21	5.32	5.32	5.23	5.31	353834
2019-06-24	5.35	5.35	5.27	5.28	75801
2019-06-25	5.23	5.26	5.20	5.20	85835
2019-06-26	5.25	5.26	5.18	5.19	103209
2019-06-27	5.25	5.27	5.19	5.19	131262
2019-06-28	5.19	5.22	5.15	5.20	225748
2019-07-01	5.26	5.28	5.20	5.26	341061
2019-07-02	5.23	5.23	5.10	5.16	715356
2019-07-03	5.16	5.24	5.16	5.21	169877
2019-07-05	5.19	5.21	5.17	5.19	85865
2019-07-08	5.17	5.17	5.13	5.17	85366
2019-07-09	5.16	5.16	5.10	5.14	57880
2019-07-10	5.11	5.11	5.05	5.10	130298
2019-07-11	5.13	5.14	5.09	5.11	63018
2019-07-12	5.12	5.17	5.11	5.14	61470
2019-07-15	5.13	5.13	5.08	5.10	109730
2019-07-16	5.08	5.08	5.03	5.05	77021
2019-07-17	5.05	5.09	5.04	5.07	83882
2019-07-18	5.05	5.11	5.05	5.11	40830
2019-07-19	5.08	5.12	5.08	5.11	31438
2019-07-22	5.16	5.19	5.12	5.17	68680
2019-07-23	5.18	5.19	5.14	5.16	106502
2019-07-24	5.15	5.19	5.15	5.18	52357
2019-07-25	5.17	5.19	5.12	5.15	78070
2019-07-26	5.13	5.19	5.13	5.19	35415
2019-07-29	5.21	5.30	5.16	5.24	721417
2019-07-30	5.23	5.34	5.22	5.32	177026
2019-07-31	5.45	5.50	5.39	5.44	346085
2019-08-01	5.39	5.44	5.35	5.35	173230
2019-08-02	5.34	5.41	5.32	5.41	95354
2019-08-05	5.36	5.38	5.29	5.33	89131
2019-08-06	5.43	5.45	5.36	5.40	562885
2019-08-07	5.30	5.40	5.27	5.38	139331
2019-08-08	5.36	5.46	5.32	5.44	260782
2019-08-09	5.39	5.45	5.38	5.42	109854
2019-08-12	5.40	5.43	5.36	5.37	80974
2019-08-13	5.21	5.24	5.18	5.20	155546
2019-08-14	5.02	5.04	4.90	4.91	240705
2019-08-15	4.83	4.85	4.76	4.78	201967
2019-08-16	4.77	4.87	4.72	4.85	147134
2019-08-19	4.80	4.87	4.76	4.85	142529
2019-08-20	4.75	4.75	4.66	4.69	214712
2019-08-21	4.74	4.76	4.72	4.74	75058
2019-08-22	4.69	4.71	4.66	4.68	152530
2019-08-23	4.65	4.68	4.60	4.61	230927
2019-08-26	4.47	4.50	4.43	4.45	215331
2019-08-27	4.53	4.56	4.49	4.52	161466
2019-08-28	4.52	4.63	4.52	4.60	162988
2019-08-29	4.46	4.57	4.46	4.57	237889
2019-08-30	4.61	4.61	4.52	4.57	189146
2019-09-03	4.54	4.63	4.54	4.60	106687
2019-09-04	4.54	4.57	4.48	4.51	234869
2019-09-05	4.50	4.62	4.50	4.61	170398
2019-09-06	4.60	4.62	4.57	4.61	164778
2019-09-09	4.60	4.68	4.60	4.68	172315
2019-09-10	4.79	4.80	4.71	4.78	256957
2019-09-11	4.78	4.78	4.72	4.76	122843
2019-09-12	4.77	4.82	4.76	4.80	71698
2019-09-13	4.85	4.85	4.79	4.84	241713
2019-09-16	4.83	4.95	4.81	4.94	217971
2019-09-17	4.96	4.96	4.87	4.88	118353
2019-09-18	4.92	4.95	4.89	4.94	87542
2019-09-19	4.96	4.96	4.88	4.90	89727
2019-09-20	4.88	4.91	4.87	4.91	91058
2019-09-23	4.83	4.86	4.80	4.81	188208
2019-09-24	4.84	4.87	4.79	4.80	129912
2019-09-25	4.85	4.93	4.77	4.93	184507
2019-09-26	4.93	4.94	4.89	4.92	139480
2019-09-27	4.91	5.00	4.91	4.97	88792
2019-09-30	5.00	5.01	4.97	5.01	138061
2019-10-01	4.99	5.03	4.95	4.98	116921
2019-10-02	4.77	4.77	4.72	4.73	159600
2019-10-03	4.73	4.74	4.67	4.70	176710
2019-10-04	4.71	4.76	4.71	4.75	135845
2019-10-07	4.56	4.58	4.51	4.53	199606
2019-10-08	4.51	4.56	4.49	4.54	87166
2019-10-09	4.55	4.57	4.52	4.53	99857
2019-10-10	4.58	4.62	4.55	4.61	80663
2019-10-11	4.64	4.69	4.62	4.66	88680
2019-10-14	4.63	4.71	4.61	4.67	95838
2019-10-15	4.68	4.70	4.63	4.70	152582
2019-10-16	4.67	4.74	4.66	4.72	48684
2019-10-17	4.70	4.71	4.66	4.69	53686
2019-10-18	4.65	4.68	4.59	4.66	186610
2019-10-21	4.66	4.72	4.65	4.70	156979
2019-10-22	4.63	4.65	4.58	4.60	139119
2019-10-23	4.58	4.64	4.58	4.62	82027
2019-10-24	4.60	4.60	4.57	4.58	37808
2019-10-25	4.58	4.62	4.55	4.61	50783
2019-10-28	4.58	4.61	4.58	4.60	112986
2019-10-29	4.59	4.59	4.52	4.52	118568
2019-10-30	4.48	4.48	4.42	4.45	164297
2019-10-31	4.44	4.44	4.37	4.42	160778
2019-11-01	4.42	4.47	4.42	4.45	65611
2019-11-04	4.44	4.53	4.44	4.50	195388
2019-11-05	4.57	4.68	4.54	4.64	165118
2019-11-06	4.61	4.66	4.59	4.64	80965
2019-11-07	4.68	4.68	4.51	4.56	171706
2019-11-08	4.51	4.60	4.48	4.60	109167
2019-11-11	4.66	4.83	4.63	4.80	681815
2019-11-12	4.77	4.79	4.73	4.73	178042
2019-11-13	4.73	4.78	4.72	4.74	203416
2019-11-14	4.69	4.69	4.65	4.69	90870
2019-11-15	4.71	4.71	4.66	4.67	105247
2019-11-18	4.56	4.56	4.49	4.49	142278
2019-11-19	4.49	4.53	4.48	4.49	96150
2019-11-20	4.46	4.48	4.43	4.46	67804
2019-11-21	4.49	4.55	4.46	4.48	135629
2019-11-22	4.44	4.51	4.44	4.46	89235
2019-11-25	4.56	4.65	4.56	4.63	228507
2019-11-26	4.61	4.69	4.61	4.68	117229
2019-11-27	4.70	4.70	4.60	4.68	136341
2019-11-29	4.65	4.70	4.65	4.67	39597
2019-12-02	4.58	4.61	4.54	4.52	164267
2019-12-03	4.48	4.53	4.48	4.52	177453
2019-12-04	4.56	4.60	4.54	4.59	116582
2019-12-05	4.59	4.61	4.56	4.59	117579
2019-12-06	4.57	4.65	4.57	4.63	121805
2019-12-09	4.58	4.61	4.55	4.57	75178
2019-12-10	4.56	4.56	4.46	4.47	145168
2019-12-11	4.46	4.52	4.45	4.51	76719
2019-12-12	4.41	4.44	4.39	4.42	183345
2019-12-13	4.44	4.49	4.42	4.42	152335
2019-12-16	4.56	4.60	4.55	4.55	179420
2019-12-17	4.54	4.62	4.54	4.62	144010
2019-12-18	4.61	4.63	4.56	4.63	78561
2019-12-19	4.63	4.66	4.59	4.64	110482
2019-12-20	4.66	4.70	4.62	4.67	187976
2019-12-23	4.69	4.75	4.67	4.72	132602
2019-12-24	4.72	4.74	4.71	4.71	26282
2019-12-26	4.73	4.73	4.67	4.72	165299
2019-12-27	4.70	4.71	4.65	4.69	83375
2019-12-30	4.73	4.80	4.72	4.78	420898
2019-12-31	4.75	4.80	4.68	4.79	1274989
2020-01-02	4.79	4.82	4.76	4.80	134556
2020-01-03	4.77	4.77	4.62	4.66	159882
2020-01-06	4.68	4.70	4.61	4.69	235035
2020-01-07	4.65	4.70	4.63	4.66	78553
2020-01-08	4.69	4.76	4.66	4.76	112306
2020-01-09	4.67	4.68	4.63	4.67	61110
2020-01-10	4.66	4.68	4.62	4.66	73124
2020-01-13	4.69	4.72	4.64	4.72	64317
2020-01-14	4.70	4.72	4.67	4.69	130816
2020-01-15	4.63	4.63	4.56	4.61	149698
2020-01-16	4.53	4.53	4.46	4.49	176535
2020-01-17	4.49	4.49	4.47	4.49	82500
2020-01-21	4.49	4.49	4.40	4.42	209222
2020-01-22	4.43	4.43	4.36	4.42	131567
2020-01-23	4.32	4.34	4.29	4.33	106656
2020-01-24	4.37	4.37	4.27	4.30	164250
2020-01-27	4.08	4.10	4.05	4.08	508202
2020-01-28	4.04	4.06	4.00	4.02	232293
2020-01-29	4.18	4.22	4.15	4.18	342250
2020-01-30	4.15	4.25	4.15	4.24	160594
2020-01-31	4.15	4.21	4.13	4.19	188945
2020-02-03	3.99	4.02	3.96	3.96	208015
2020-02-04	3.90	3.99	3.85	3.95	329238
2020-02-05	4.08	4.22	4.06	4.19	264871
2020-02-06	4.28	4.29	4.19	4.26	155652
2020-02-07	4.25	4.26	4.13	4.18	152301
2020-02-10	4.15	4.18	4.07	4.15	214833
2020-02-11	4.25	4.32	4.25	4.29	135984
2020-02-12	4.30	4.38	4.28	4.35	322336
2020-02-13	4.10	4.18	4.03	4.12	286174
2020-02-14	4.09	4.14	4.09	4.11	133213
2020-02-18	3.84	3.91	3.79	3.86	668847
2020-02-19	3.90	3.91	3.85	3.89	235566
2020-02-20	3.83	3.86	3.79	3.85	390104
2020-02-21	3.87	3.87	3.82	3.83	372107
2020-02-24	3.71	3.83	3.68	3.79	497929
2020-02-25	3.85	3.88	3.76	3.76	473650
2020-02-26	3.76	3.86	3.76	3.80	329077
2020-02-27	3.72	3.78	3.70	3.71	318164
2020-02-28	3.66	3.73	3.64	3.71	486907
2020-03-02	3.70	3.85	3.68	3.82	334310
2020-03-03	3.69	3.88	3.64	3.71	844115
2020-03-04	3.70	3.73	3.62	3.71	351546
2020-03-05	3.48	3.63	3.47	3.58	550881
2020-03-06	3.52	3.53	3.41	3.47	391600
2020-03-09	2.93	3.08	2.93	2.94	513605
2020-03-10	3.09	3.25	3.02	3.14	973756
2020-03-11	3.05	3.06	2.84	2.88	544698
2020-03-12	2.73	2.90	2.70	2.83	738462
2020-03-13	2.93	2.97	2.79	2.95	467951
2020-03-16	2.69	2.98	2.68	2.91	535914
2020-03-17	2.94	3.20	2.93	3.15	726832
2020-03-18	3.00	3.03	2.83	2.98	297690
2020-03-19	3.15	3.28	3.11	3.15	252197
2020-03-20	3.11	3.29	3.11	3.21	386960
2020-03-23	3.01	3.11	2.88	2.97	317806
2020-03-24	3.17	3.39	3.13	3.35	502058
2020-03-25	3.06	3.33	2.96	3.19	383290
2020-03-26	3.15	3.29	3.14	3.19	739305
2020-03-27	3.10	3.17	3.07	3.08	467929
2020-03-30	3.00	3.13	2.97	3.11	518614
2020-03-31	3.14	3.20	3.04	3.07	509272
2020-04-01	3.04	3.05	2.92	2.95	301198
2020-04-02	2.90	2.98	2.89	2.90	426984
2020-04-03	2.93	2.97	2.91	2.92	306174
2020-04-06	3.04	3.13	3.00	3.09	685273
2020-04-07	3.32	3.35	3.18	3.18	605694
2020-04-08	3.19	3.36	3.19	3.32	384134
2020-04-09	3.32	3.42	3.30	3.33	256753
2020-04-13	3.30	3.30	3.19	3.21	185281
2020-04-14	3.20	3.24	3.15	3.18	332946
2020-04-15	3.11	3.16	3.05	3.12	213217
2020-04-16	3.11	3.15	3.04	3.12	291995
2020-04-17	3.17	3.19	3.09	3.09	164657
2020-04-20	3.19	3.21	3.15	3.20	268692
2020-04-21	3.34	3.34	3.18	3.20	339806
2020-04-22	3.44	3.49	3.41	3.48	276984
2020-04-23	3.51	3.55	3.44	3.46	304950
2020-04-24	3.53	3.59	3.49	3.58	205548
2020-04-27	3.55	3.65	3.52	3.63	250582
2020-04-28	3.69	3.70	3.51	3.56	196813
2020-04-29	3.64	3.64	3.51	3.60	196146
2020-04-30	3.54	3.59	3.48	3.55	207675
2020-05-01	3.40	3.48	3.38	3.42	158158
2020-05-04	3.34	3.39	3.31	3.37	250926
2020-05-05	3.50	3.59	3.49	3.53	194990
2020-05-06	3.57	3.61	3.49	3.57	234926
2020-05-07	3.55	3.62	3.55	3.61	105482
2020-05-08	3.64	3.69	3.62	3.67	91770
2020-05-11	3.55	3.60	3.46	3.51	136307
2020-05-12	3.39	3.49	3.35	3.37	212937
2020-05-13	3.27	3.33	3.21	3.23	132628
2020-05-14	3.12	3.17	3.07	3.11	212731
2020-05-15	3.06	3.17	3.06	3.11	139148
2020-05-18	3.25	3.39	3.25	3.39	187785
2020-05-19	3.40	3.40	3.31	3.33	124252
2020-05-20	3.46	3.48	3.41	3.48	440875
2020-05-21	3.39	3.45	3.39	3.43	78445
2020-05-22	3.43	3.46	3.39	3.41	73217
2020-05-26	3.46	3.49	3.44	3.47	119216
2020-05-27	3.44	3.50	3.44	3.48	167401
2020-05-28	3.54	3.55	3.45	3.51	70783
2020-05-29	3.46	3.52	3.42	3.46	122488
2020-06-01	3.40	3.47	3.37	3.41	151842
2020-06-02	3.37	3.54	3.37	3.47	208696
2020-06-03	3.46	3.57	3.46	3.52	94751
2020-06-04	3.60	3.70	3.60	3.70	187529
2020-06-05	3.77	3.77	3.65	3.70	168803
2020-06-08	3.64	3.71	3.62	3.68	238225
2020-06-09	3.62	3.66	3.60	3.63	166621
2020-06-10	3.65	3.65	3.55	3.57	51926
2020-06-11	3.55	3.55	3.42	3.46	143746
2020-06-12	3.52	3.52	3.40	3.45	109694
2020-06-15	3.36	3.46	3.32	3.42	118814
2020-06-16	3.41	3.46	3.36	3.41	189486
2020-06-17	3.40	3.43	3.35	3.35	140882
2020-06-18	3.27	3.32	3.26	3.29	125257
2020-06-19	3.32	3.32	3.27	3.29	217707
2020-06-22	3.24	3.24	3.18	3.22	84531
2020-06-23	3.18	3.29	3.13	3.14	165810
2020-06-24	3.09	3.13	3.05	3.06	259186
2020-06-25	3.01	3.12	3.01	3.11	132775
2020-06-26	3.06	3.08	3.02	3.03	144676
2020-06-29	3.04	3.05	3.00	3.02	130559
2020-06-30	2.99	3.05	2.95	3.05	582822
2020-07-01	2.95	2.98	2.92	2.94	226653
2020-07-02	3.04	3.12	3.00	3.03	262887
2020-07-06	3.03	3.15	3.03	3.13	193962
2020-07-07	3.21	3.22	3.11	3.16	233997
2020-07-08	3.15	3.16	3.08	3.11	147663
2020-07-09	3.13	3.13	3.00	3.03	205761
2020-07-10	3.02	3.10	3.02	3.09	151364
2020-07-13	3.14	3.21	3.09	3.10	296528
2020-07-14	3.09	3.15	3.09	3.13	184571
2020-07-15	3.19	3.20	3.16	3.20	133964
2020-07-16	3.12	3.13	3.07	3.08	231759
2020-07-17	3.12	3.14	3.10	3.13	131953
2020-07-20	3.20	3.21	3.15	3.18	162782
2020-07-21	3.17	3.23	3.14	3.16	194170
2020-07-22	3.16	3.27	3.16	3.25	224640
2020-07-23	3.29	3.33	3.26	3.26	131501
2020-07-24	3.29	3.29	3.23	3.24	114955
2020-07-27	3.16	3.19	3.15	3.18	121488
2020-07-28	3.12	3.15	3.07	3.10	282630
2020-07-29	3.17	3.17	3.06	3.10	200082
2020-07-30	3.07	3.16	3.06	3.14	166853
2020-07-31	3.20	3.20	3.08	3.10	231625
2020-08-03	3.19	3.27	3.18	3.26	257528
2020-08-04	3.22	3.46	3.22	3.35	716647
2020-08-05	3.55	3.58	3.49	3.52	266291
2020-08-06	3.60	3.60	3.50	3.52	155616
2020-08-07	3.58	3.63	3.55	3.61	219820
2020-08-10	3.58	3.58	3.53	3.53	118820
2020-08-11	3.61	3.67	3.55	3.61	299843
2020-08-12	3.67	3.70	3.63	3.67	144832
2020-08-13	3.67	3.75	3.67	3.71	104436
2020-08-14	3.67	3.85	3.67	3.74	120733
2020-08-17	3.79	3.80	3.67	3.72	786934
2020-08-18	3.70	3.75	3.66	3.69	406249
2020-08-19	3.79	3.83	3.75	3.79	275906
2020-08-20	3.75	3.78	3.68	3.69	205931
2020-08-21	3.69	3.73	3.68	3.71	81052
2020-08-24	3.85	3.88	3.80	3.84	199501
2020-08-25	3.81	3.85	3.80	3.85	126526
2020-08-26	3.82	3.91	3.82	3.91	85805
2020-08-27	3.77	3.79	3.72	3.73	138294
2020-08-28	3.73	3.77	3.73	3.75	62073
2020-08-31	3.69	3.73	3.67	3.68	100644
2020-09-01	3.73	3.76	3.69	3.76	102119
2020-09-02	3.70	3.75	3.68	3.72	98999
2020-09-03	3.62	3.63	3.53	3.55	128051
2020-09-04	3.51	3.57	3.47	3.51	84719
2020-09-08	3.52	3.58	3.50	3.56	183522
2020-09-09	3.64	3.65	3.57	3.61	94289
2020-09-10	3.52	3.55	3.47	3.51	111063
2020-09-11	3.49	3.51	3.41	3.41	107423
2020-09-14	3.56	3.62	3.56	3.59	156795
2020-09-15	3.64	3.69	3.63	3.67	162253
2020-09-16	3.60	3.63	3.56	3.57	64653
2020-09-17	3.49	3.64	3.48	3.60	218588
2020-09-18	3.56	3.61	3.56	3.58	233919
2020-09-21	3.56	3.56	3.50	3.53	182210
2020-09-22	3.55	3.55	3.45	3.49	75774
2020-09-23	3.46	3.51	3.40	3.40	179110
2020-09-24	3.51	3.54	3.48	3.51	161644
2020-09-25	3.46	3.51	3.43	3.50	68140
2020-09-28	3.50	3.60	3.50	3.56	254593
2020-09-29	3.52	3.52	3.41	3.44	150323
2020-09-30	3.48	3.54	3.48	3.49	357706
2020-10-01	3.77	3.81	3.71	3.78	239867
2020-10-02	3.68	3.78	3.68	3.70	248947
2020-10-05	3.79	3.89	3.79	3.85	97341
2020-10-06	3.80	3.90	3.80	3.83	110452
2020-10-07	3.82	3.90	3.81	3.84	81743
2020-10-08	3.82	3.89	3.82	3.87	70477
2020-10-09	3.87	3.95	3.85	3.94	140349
2020-10-12	3.78	3.81	3.73	3.75	127160
2020-10-13	3.69	3.69	3.62	3.65	57512
2020-10-14	3.65	3.70	3.63	3.67	47754
2020-10-15	3.66	3.71	3.64	3.71	80217
2020-10-16	3.65	3.72	3.64	3.69	99370
2020-10-19	3.69	3.79	3.69	3.71	145653
2020-10-20	3.71	3.78	3.71	3.77	101715
2020-10-21	3.71	3.74	3.68	3.69	67923
2020-10-22	3.66	3.74	3.64	3.72	78192
2020-10-23	3.72	3.77	3.68	3.73	99254
2020-10-26	3.70	3.79	3.70	3.76	77421
2020-10-27	3.75	3.77	3.63	3.63	116326
2020-10-28	3.64	3.68	3.57	3.60	105127
2020-10-29	3.60	3.68	3.55	3.67	58685
2020-10-30	3.61	3.68	3.59	3.62	96068
2020-11-02	3.62	3.72	3.62	3.71	105712
2020-11-03	3.58	3.65	3.56	3.62	85382
2020-11-04	3.59	3.61	3.53	3.56	79986
2020-11-05	3.61	3.63	3.59	3.63	71097
2020-11-06	3.61	3.64	3.57	3.62	49845
2020-11-09	3.82	3.83	3.70	3.74	159107
2020-11-10	3.74	3.75	3.66	3.74	125311
2020-11-11	3.77	3.90	3.77	3.86	108163
2020-11-12	3.96	4.00	3.91	3.98	73496
2020-11-13	4.00	4.03	3.97	3.98	89128
2020-11-16	4.05	4.08	4.03	4.07	59559
2020-11-17	4.09	4.12	4.07	4.10	80415
2020-11-18	4.14	4.20	4.10	4.16	116209
2020-11-19	4.12	4.16	4.11	4.15	56872
2020-11-20	4.16	4.17	4.10	4.13	93572
2020-11-23	4.24	4.37	4.20	4.35	218890
2020-11-24	4.41	4.58	4.41	4.56	218347
2020-11-25	4.70	4.74	4.65	4.71	138334
2020-11-27	4.71	4.77	4.71	4.77	144939
2020-11-30	4.76	4.82	4.69	4.68	189578
2020-12-01	4.72	4.73	4.62	4.66	174135
2020-12-02	4.56	4.58	4.47	4.53	115890
2020-12-03	4.58	4.62	4.47	4.57	154158
2020-12-04	4.57	4.65	4.50	4.64	125677
2020-12-07	4.81	4.82	4.70	4.80	160896
2020-12-08	4.77	4.79	4.65	4.71	227816
2020-12-09	4.76	4.84	4.73	4.77	118807
2020-12-10	4.75	4.76	4.66	4.74	61294
2020-12-11	4.74	4.77	4.62	4.72	53279
2020-12-14	4.72	4.77	4.67	4.67	67794
2020-12-15	4.75	4.79	4.67	4.75	76301
2020-12-16	4.75	4.75	4.63	4.70	100038
2020-12-17	4.69	4.74	4.62	4.70	102924
2020-12-18	4.69	4.70	4.57	4.62	192844
2020-12-21	4.56	4.61	4.49	4.61	117941
2020-12-22	4.53	4.60	4.51	4.54	56957
2020-12-23	4.53	4.58	4.53	4.57	55666
2020-12-24	4.58	4.69	4.56	4.69	81278
2020-12-28	4.86	4.92	4.82	4.85	230571
2020-12-29	4.90	4.91	4.78	4.86	181118
2020-12-30	4.90	5.06	4.90	5.05	127400
2020-12-31	4.99	5.13	4.95	5.05	528143
2021-01-04	5.10	5.10	4.96	5.00	250584
2021-01-05	4.98	5.09	4.98	5.08	98354
2021-01-06	5.23	5.39	5.23	5.34	275475
2021-01-07	5.52	5.64	5.50	5.57	220277
2021-01-08	5.56	5.59	5.41	5.51	211618
2021-01-11	5.48	5.60	5.48	5.52	210719
2021-01-12	5.48	5.55	5.36	5.52	292533
2021-01-13	5.54	5.63	5.52	5.59	257798
2021-01-14	5.43	5.50	5.35	5.45	243046
2021-01-15	5.41	5.41	5.30	5.34	191081
2021-01-19	5.47	5.53	5.39	5.50	84421
2021-01-20	5.49	5.49	5.40	5.47	120286
2021-01-21	5.47	5.49	5.36	5.44	63625
2021-01-22	5.44	5.44	5.34	5.42	60078
2021-01-25	5.37	5.38	5.29	5.35	125209
2021-01-26	5.43	5.43	5.34	5.35	41798
2021-01-27	5.38	5.45	5.33	5.33	143000
2021-01-28	5.35	5.48	5.31	5.46	193589
2021-01-29	5.39	5.45	5.31	5.32	217009
2021-02-01	5.31	5.37	5.25	5.34	216925
2021-02-02	5.34	5.40	5.24	5.33	266611
2021-02-03	5.28	5.42	5.28	5.37	242869
2021-02-04	5.28	5.41	5.27	5.31	69968
2021-02-05	5.35	5.38	5.30	5.37	56451
2021-02-08	5.35	5.44	5.31	5.41	162442
2021-02-09	5.53	5.65	5.52	5.63	224705
2021-02-10	5.69	5.74	5.57	5.71	135481
2021-02-11	5.74	5.74	5.62	5.68	161842
2021-02-12	5.71	5.78	5.69	5.77	102171
2021-02-16	5.95	6.08	5.87	5.98	335670
2021-02-17	5.97	6.01	5.93	5.95	128399
2021-02-18	5.98	5.99	5.77	5.81	110147
2021-02-19	5.80	5.90	5.70	5.88	127810
2021-02-22	5.83	5.94	5.80	5.91	459597
2021-02-23	5.87	5.94	5.78	5.88	284677
2021-02-24	5.87	5.93	5.82	5.92	151568
2021-02-25	5.92	5.92	5.72	5.77	121207
2021-02-26	5.77	5.81	5.56	5.70	134034
2021-03-01	5.87	5.93	5.84	5.82	116351
2021-03-02	5.87	5.93	5.83	5.86	84968
2021-03-03	5.85	5.90	5.81	5.85	91545
2021-03-04	5.87	5.92	5.69	5.74	94707
2021-03-05	5.79	5.89	5.72	5.88	58656
2021-03-08	5.88	5.89	5.81	5.81	81435
2021-03-09	6.00	6.03	5.92	5.93	162842
2021-03-10	6.00	6.11	6.00	6.06	141219
2021-03-11	6.07	6.09	6.03	6.07	146628
2021-03-12	6.09	6.13	5.99	6.01	94981
2021-03-15	6.10	6.12	6.00	6.10	166862
2021-03-16	6.12	6.12	6.02	6.02	230293
2021-03-17	5.97	6.00	5.88	5.98	127644
2021-03-18	5.98	6.03	5.91	5.92	102124
2021-03-19	5.86	5.93	5.81	5.92	330344
2021-03-22	6.05	6.07	5.98	6.07	102811
2021-03-23	6.04	6.04	5.90	5.92	108519
2021-03-24	6.03	6.07	5.92	5.96	118582
2021-03-25	5.79	5.89	5.75	5.85	110962
2021-03-26	5.85	5.96	5.79	5.84	97399
2021-03-29	5.89	5.91	5.75	5.79	111149
2021-03-30	5.85	5.93	5.81	5.90	121000
2021-03-31	5.90	5.90	5.77	5.81	94989
2021-04-01	5.80	5.87	5.78	5.86	131979
2021-04-05	6.20	6.25	6.12	6.20	365511
2021-04-06	6.27	6.31	6.24	6.26	172431
2021-04-07	6.25	6.29	6.18	6.25	157228
2021-04-08	6.41	6.41	6.34	6.39	141704
2021-04-09	6.34	6.40	6.31	6.39	60247
2021-04-12	6.36	6.38	6.23	6.27	69548
2021-04-13	6.27	6.41	6.27	6.34	109698
2021-04-14	6.37	6.47	6.35	6.44	101258
2021-04-15	6.44	6.49	6.34	6.45	181356
2021-04-16	6.45	6.49	6.45	6.45	117985
2021-04-19	6.46	6.51	6.39	6.45	217728
2021-04-20	6.46	6.48	6.24	6.39	305839
2021-04-21	6.41	6.49	6.40	6.44	147605
2021-04-22	6.41	6.43	6.33	6.38	126347
2021-04-23	6.44	6.52	6.40	6.43	147920
2021-04-26	6.24	6.34	6.16	6.23	163018
2021-04-27	6.26	6.37	6.26	6.26	126333
2021-04-28	6.28	6.32	6.24	6.26	92612
2021-04-29	6.34	6.58	6.34	6.52	603238
2021-04-30	6.50	7.07	6.50	6.62	2701120
2021-05-03	6.75	6.77	6.60	6.73	491684
2021-05-04	6.70	6.80	6.67	6.77	379350
2021-05-05	6.82	7.00	6.72	6.88	328646
2021-05-06	6.92	7.00	6.73	6.96	407848
2021-05-07	7.05	7.06	6.93	6.99	245077
2021-05-10	6.89	6.96	6.83	6.84	277363
2021-05-11	6.73	6.85	6.68	6.80	203191
2021-05-12	6.79	6.88	6.75	6.77	186670
2021-05-13	6.77	6.79	6.52	6.69	220887
2021-05-14	6.79	6.81	6.68	6.75	180422
2021-05-17	6.70	6.81	6.67	6.79	115939
2021-05-18	6.84	6.92	6.84	6.88	234349
2021-05-19	6.81	6.85	6.74	6.80	170580
2021-05-20	6.82	6.90	6.80	6.89	128019
2021-05-21	6.90	6.95	6.81	6.81	100963
2021-05-24	7.00	7.08	6.99	7.08	220470
2021-05-25	7.03	7.07	6.85	6.98	248842
2021-05-26	7.06	7.11	7.04	7.09	447082
2021-05-27	7.17	7.40	7.13	7.21	319970
2021-05-28	7.21	7.26	7.16	7.14	105434
2021-06-01	7.25	7.35	7.23	7.31	277824
2021-06-02	7.38	7.40	7.31	7.37	172497
2021-06-03	7.26	7.35	7.23	7.35	88693
2021-06-04	7.39	7.49	7.34	7.44	191787
2021-06-07	7.50	7.55	7.43	7.48	185204
2021-06-08	7.50	7.56	7.44	7.51	222285
2021-06-09	7.40	7.40	7.28	7.35	177449
2021-06-10	7.30	7.34	7.27	7.31	142631
2021-06-11	7.37	7.37	7.30	7.33	86236
2021-06-14	7.37	7.39	7.27	7.29	143513
2021-06-15	7.34	7.36	7.26	7.30	237691
2021-06-16	7.31	7.31	7.16	7.25	199540
2021-06-17	7.03	7.05	6.85	6.98	446704
2021-06-18	6.89	6.92	6.81	6.84	300947
2021-06-21	6.90	7.03	6.90	6.98	190600
2021-06-22	7.13	7.14	6.95	6.98	441975
2021-06-23	7.06	7.11	7.03	7.08	140731
2021-06-24	7.11	7.11	7.02	7.05	118002
2021-06-25	7.05	7.10	6.97	6.97	118042
2021-06-28	6.90	6.91	6.84	6.84	140646
2021-06-29	6.88	6.93	6.86	6.87	98949
2021-06-30	6.81	6.88	6.75	6.86	203315
2021-07-01	6.95	6.95	6.84	6.88	141758
2021-07-02	6.91	6.91	6.83	6.85	58987
2021-07-06	6.94	6.96	6.80	6.84	173438
2021-07-07	6.76	6.87	6.64	6.81	147992
2021-07-08	6.59	6.69	6.54	6.65	206105
2021-07-09	6.71	6.75	6.66	6.69	199202
2021-07-12	6.72	6.74	6.65	6.71	111407
2021-07-13	6.79	6.85	6.76	6.81	111592
2021-07-14	6.86	6.91	6.83	6.86	114365
2021-07-15	6.89	6.92	6.81	6.88	94894
2021-07-16	6.91	6.95	6.76	6.78	133529
2021-07-19	6.67	6.68	6.43	6.56	145206
2021-07-20	6.57	6.72	6.57	6.69	132381
2021-07-21	6.72	6.82	6.69	6.77	156667
2021-07-22	6.70	6.74	6.65	6.68	151109
2021-07-23	6.73	6.77	6.66	6.73	78567
2021-07-26	7.05	7.16	7.00	7.11	220330
2021-07-27	7.05	7.12	6.97	7.05	103976
2021-07-28	7.15	7.23	7.06	7.20	154756
2021-07-29	7.30	7.35	7.25	7.34	73879
2021-07-30	7.32	7.39	7.20	7.30	145292
2021-08-02	7.50	7.50	7.36	7.42	181718
2021-08-03	7.38	7.42	7.30	7.37	98151
2021-08-04	7.30	7.35	7.28	7.29	75087
2021-08-05	7.23	7.25	7.13	7.16	113013
2021-08-06	7.16	7.22	7.14	7.19	41028
2021-08-09	7.00	7.00	6.94	6.96	159297
2021-08-10	7.26	7.36	7.23	7.31	189462
2021-08-11	7.36	7.39	7.32	7.36	56097
2021-08-12	7.37	7.39	7.27	7.37	46467
2021-08-13	7.34	7.39	7.29	7.38	79305
2021-08-16	7.30	7.30	7.16	7.16	76377
2021-08-17	7.01	7.05	6.88	6.99	111917
2021-08-18	7.00	7.09	7.00	7.01	63134
2021-08-19	6.92	7.00	6.84	6.88	176963
2021-08-20	6.92	7.02	6.90	6.98	54989
2021-08-23	6.95	7.01	6.91	6.95	128992
2021-08-24	6.94	6.96	6.86	6.87	238353
2021-08-25	6.87	6.93	6.87	6.92	276432
2021-08-26	6.97	6.97	6.86	6.89	288571
2021-08-27	6.93	7.02	6.93	6.98	266597
2021-08-30	7.06	7.15	6.97	7.01	1293532
2021-08-31	7.00	7.26	6.98	7.13	703692
2021-09-01	7.19	7.22	7.15	7.18	203643
2021-09-02	7.09	7.20	7.06	7.19	168416
2021-09-03	7.16	7.19	7.11	7.13	72543
2021-09-07	7.13	7.19	7.13	7.14	66689
2021-09-08	7.14	7.16	7.02	7.08	115570
2021-09-09	6.99	7.13	6.97	7.06	96660
2021-09-10	7.10	7.13	7.04	7.05	104178
2021-09-13	7.20	7.20	7.13	7.17	68313
2021-09-14	7.17	7.19	7.07	7.08	107040
2021-09-15	7.07	7.22	7.02	7.21	77237
2021-09-16	7.13	7.22	7.11	7.17	65848
2021-09-17	7.15	7.24	7.05	7.23	396356
2021-09-20	7.05	7.07	6.91	6.99	257724
2021-09-21	7.08	7.08	6.96	7.06	131734
2021-09-22	7.12	7.20	7.09	7.14	71329
2021-09-23	7.15	7.35	7.15	7.30	150766
2021-09-24	7.20	7.41	7.20	7.28	275749
2021-09-27	7.35	7.49	7.34	7.42	324128
2021-09-28	7.43	7.43	7.28	7.29	211566
2021-09-29	7.51	7.61	7.47	7.56	219803
2021-09-30	7.41	7.43	7.26	7.27	256040
2021-10-01	7.34	7.51	7.29	7.49	510575
2021-10-04	7.59	7.66	7.52	7.64	335040
2021-10-05	7.70	7.85	7.67	7.72	214955
2021-10-06	7.72	7.72	7.61	7.71	288841
2021-10-07	7.76	8.06	7.76	8.00	380193
2021-10-08	8.03	8.03	7.91	7.93	215958
2021-10-11	8.09	8.34	8.08	8.26	393323
2021-10-12	8.24	8.29	8.14	8.20	295499
2021-10-13	8.20	8.20	8.05	8.11	174256
2021-10-14	8.22	8.26	8.18	8.19	161102
2021-10-15	8.26	8.28	8.20	8.23	101036
2021-10-18	8.25	8.36	8.23	8.35	259185
2021-10-19	8.31	8.33	8.21	8.27	231988
2021-10-20	8.25	8.29	8.17	8.24	125482
2021-10-21	8.24	8.28	8.16	8.19	175076
2021-10-22	8.25	8.34	8.21	8.31	187850
2021-10-25	8.59	8.79	8.46	8.75	440569
2021-10-26	8.53	8.64	8.43	8.48	259962
2021-10-27	8.66	8.70	8.55	8.60	245869
2021-10-28	8.60	8.65	8.51	8.62	156977
2021-10-29	8.66	8.69	8.52	8.67	216921
2021-11-01	8.81	8.89	8.77	8.88	227760
2021-11-02	9.05	9.05	8.72	8.80	268981
2021-11-03	8.65	9.00	8.63	8.95	216098
2021-11-04	8.95	8.97	8.75	8.82	294088
2021-11-05	8.99	8.99	8.74	8.82	146558
2021-11-08	8.93	9.03	8.93	9.02	150412
2021-11-09	9.03	9.03	8.83	8.91	273287
2021-11-10	8.87	8.92	8.64	8.72	196974
2021-11-11	8.76	8.82	8.72	8.78	137957
2021-11-12	8.74	8.80	8.71	8.74	90889
2021-11-15	8.83	8.88	8.75	8.80	117384
2021-11-16	9.11	9.18	9.05	9.11	301251
2021-11-17	9.50	9.57	9.38	9.42	246661
2021-11-18	9.48	9.59	9.44	9.56	266408
2021-11-19	9.53	9.56	9.43	9.47	145416
2021-11-22	9.52	9.55	9.41	9.49	176723
2021-11-23	9.27	9.30	9.07	9.14	217605
2021-11-24	9.23	9.26	9.15	9.20	144754
2021-11-26	8.98	9.03	8.86	9.02	182676
2021-11-29	9.12	9.18	8.96	9.04	225730
2021-11-30	8.88	8.92	8.60	8.61	334596
2021-12-01	8.90	8.92	8.67	8.70	320831
2021-12-02	8.62	8.77	8.62	8.74	123375
2021-12-03	8.76	8.85	8.58	8.65	151625
2021-12-06	9.03	9.17	9.00	9.09	197145
2021-12-07	9.37	9.43	9.30	9.35	281172
2021-12-08	9.66	9.76	9.57	9.64	324676
2021-12-09	9.63	9.65	9.55	9.56	160732
2021-12-10	9.54	9.74	9.54	9.67	204146
2021-12-13	9.66	9.67	9.47	9.49	173803
2021-12-14	9.45	9.49	9.30	9.40	190425
2021-12-15	9.40	9.56	9.25	9.55	254015
2021-12-16	9.59	9.75	9.55	9.70	379104
2021-12-17	9.50	9.75	9.45	9.67	682072
2021-12-20	9.08	9.18	8.87	9.05	444625
2021-12-21	9.20	9.35	9.09	9.23	243090
2021-12-22	9.23	9.39	9.18	9.37	381881
2021-12-23	9.38	9.53	9.38	9.51	285883
2021-12-27	9.60	9.80	9.60	9.79	160272
2021-12-28	10.03	10.09	9.96	10.01	233706
2021-12-29	9.95	10.01	9.83	9.87	457024
2021-12-30	9.70	9.74	9.63	9.64	207159
2021-12-31	9.64	9.67	9.58	9.67	126971
2022-01-03	9.75	9.92	9.72	9.79	230652
2022-01-04	9.96	10.08	9.90	9.94	196459
2022-01-05	10.12	10.20	9.87	9.91	337337
2022-01-06	10.27	10.56	10.17	10.45	759115
2022-01-07	10.50	10.56	10.29	10.42	295702
2022-01-10	10.56	10.57	10.26	10.43	362195
2022-01-11	10.55	10.86	10.50	10.83	349607
2022-01-12	10.71	10.93	10.71	10.79	325754
2022-01-13	10.98	11.16	10.91	10.99	622409
2022-01-14	10.91	11.11	10.88	11.04	431180
2022-01-18	10.58	10.80	10.47	10.71	657301
2022-01-19	10.71	10.77	10.35	10.41	356456
2022-01-20	10.48	10.62	10.29	10.34	285702
2022-01-21	10.15	10.28	10.05	10.15	550939
2022-01-24	9.72	9.79	9.31	9.66	1005317
2022-01-25	9.36	9.56	9.23	9.48	555693
2022-01-26	9.47	9.53	9.10	9.23	469975
2022-01-27	9.23	9.23	8.84	8.97	411208
2022-01-28	9.03	9.04	8.81	9.02	275517
2022-01-31	8.89	9.07	8.86	9.05	215930
2022-02-01	9.06	9.39	9.02	9.36	538090
2022-02-02	9.40	9.40	9.21	9.30	233857
2022-02-03	9.43	9.56	9.35	9.39	335386
2022-02-04	9.29	9.50	9.29	9.46	301524
2022-02-07	9.57	9.72	9.50	9.61	477857
2022-02-08	9.81	9.89	9.68	9.84	387220
2022-02-09	10.08	10.13	9.88	10.07	702108
2022-02-10	9.71	10.16	9.71	9.95	762478
2022-02-11	9.93	10.03	9.73	9.80	418496
2022-02-14	10.13	10.18	9.82	9.88	769689
2022-02-15	9.89	10.15	9.82	10.10	367415
2022-02-16	10.10	10.27	10.07	10.20	426108
2022-02-17	10.29	10.47	10.29	10.37	358717
2022-02-18	10.39	10.46	10.16	10.15	332578
2022-02-22	10.55	10.64	10.40	10.55	524164
2022-02-23	10.76	10.80	10.52	10.59	578670
2022-02-24	10.54	10.82	10.54	10.80	600555
2022-02-25	10.79	11.27	10.71	11.22	693274
2022-02-28	11.22	11.68	11.16	11.64	703755
2022-03-01	11.01	11.01	10.52	10.57	1034873
2022-03-02	10.88	11.26	10.84	11.26	711726
2022-03-03	10.98	11.04	10.77	11.03	871547
2022-03-04	10.90	11.56	10.88	11.50	1681046
2022-03-07	11.58	12.21	11.50	11.95	2925909
2022-03-08	11.76	11.92	11.05	11.11	1742356
2022-03-09	10.93	11.20	10.77	11.10	963778
2022-03-10	10.83	11.38	10.79	11.37	2210693
2022-03-11	11.27	11.54	11.05	11.07	947300
2022-03-14	11.06	11.07	10.58	10.67	964428
2022-03-15	10.60	10.72	10.38	10.64	852545
2022-03-16	10.62	10.72	10.17	10.39	939151
2022-03-17	10.40	11.03	10.40	11.00	787927
2022-03-18	11.05	11.16	10.91	11.08	1998247
2022-03-21	11.31	11.84	11.31	11.75	1635964
2022-03-22	11.73	11.76	11.39	11.59	1280593
2022-03-23	11.61	11.99	11.58	11.85	1142926
2022-03-24	11.63	11.95	11.57	11.92	1045656
2022-03-25	12.00	12.18	11.85	12.03	1186104
2022-03-28	12.08	12.70	11.83	12.44	3777133
2022-03-29	11.86	11.95	11.26	11.73	2897702
2022-03-30	11.77	12.19	11.75	12.05	1356630
2022-03-31	11.90	12.25	11.73	12.07	1112412
2022-04-01	12.19	12.45	11.86	11.87	1072105
2022-04-04	11.88	12.05	11.69	11.98	1771920
2022-04-05	12.01	12.15	11.75	11.79	1555187
2022-04-06	11.80	12.01	11.57	11.70	1041886
2022-04-07	11.74	12.04	11.73	11.97	1033102
2022-04-08	12.09	12.24	11.92	12.08	1045741
2022-04-11	12.04	12.23	11.78	12.00	1242875
2022-04-12	11.83	12.22	11.77	12.01	1823176
2022-04-13	12.27	12.76	12.08	12.60	2382027
2022-04-14	12.60	12.96	12.52	12.68	1564896
2022-04-18	12.68	12.88	12.52	12.63	1234394
2022-04-19	12.66	12.73	12.37	12.60	778701
2022-04-20	12.61	12.73	12.25	12.49	613000
2022-04-21	12.75	12.75	11.61	11.75	1506872
2022-04-22	11.64	11.89	11.43	11.62	1390070
2022-04-25	11.39	11.42	10.74	11.18	1813644
2022-04-26	11.15	11.25	10.84	10.92	1074953
2022-04-27	11.12	11.22	10.88	11.09	955284
2022-04-28	11.15	11.30	10.94	11.24	717047
2022-04-29	11.21	11.42	10.89	10.97	673717
2022-05-02	10.97	11.19	10.82	11.02	844555
2022-05-03	11.00	11.54	10.85	11.39	1306445
2022-05-04	11.54	11.72	11.25	11.69	1107993
2022-05-05	11.74	11.74	11.08	11.14	1013772
2022-05-06	11.18	11.18	10.70	10.85	899598
2022-05-09	10.50	10.51	9.93	10.00	1925055
2022-05-10	10.39	10.46	10.03	10.26	1622265
2022-05-11	11.13	11.78	11.12	11.33	2349059
2022-05-12	11.12	11.32	10.90	11.16	1965719
2022-05-13	11.33	11.87	11.30	11.65	1211951
2022-05-16	11.62	12.03	11.58	11.84	2142304
2022-05-17	12.14	12.53	12.07	12.47	1833726
2022-05-18	11.92	11.94	11.33	11.43	1666154
2022-05-19	11.27	11.59	11.17	11.37	1305450
2022-05-20	11.58	11.64	10.93	11.24	996865
2022-05-23	11.33	11.61	11.27	11.50	790616
2022-05-24	11.42	11.43	11.08	11.29	794556
2022-05-25	11.13	11.41	11.07	11.27	892170
2022-05-26	11.13	11.39	11.07	11.22	1080028
2022-05-27	11.38	11.40	10.96	11.16	1132676
2022-05-31	11.00	11.17	10.86	10.98	1828504
2022-06-01	11.05	11.10	10.58	10.80	1551378
2022-06-02	10.87	11.21	10.85	11.13	1064439
2022-06-03	11.05	11.08	10.84	10.90	588438
2022-06-06	11.20	11.26	11.11	11.16	699899
2022-06-07	11.06	11.08	10.87	11.03	622443
2022-06-08	10.86	10.96	10.63	10.78	742719
2022-06-09	10.41	10.44	10.16	10.18	1618414
2022-06-10	10.17	10.36	10.02	10.05	1461577
2022-06-13	10.00	10.06	9.71	9.79	1314276
2022-06-14	10.10	10.30	10.03	10.24	945893
2022-06-15	10.30	10.34	10.01	10.27	880019
2022-06-16	9.94	10.05	9.69	9.79	1600746
2022-06-17	9.76	9.82	9.48	9.79	3104845
2022-06-21	9.87	10.00	9.81	9.90	1242907
2022-06-22	9.73	9.92	9.65	9.78	740613
2022-06-23	9.75	9.78	9.02	9.05	1550474
2022-06-24	9.12	9.62	9.11	9.49	1741915
2022-06-27	9.30	9.60	9.25	9.49	2076611
2022-06-28	9.49	9.66	9.34	9.42	1635552
2022-06-29	9.47	9.51	9.25	9.37	841710
2022-06-30	9.11	9.19	8.87	9.08	911175
2022-07-01	8.99	9.09	8.70	8.98	839368
2022-07-05	8.69	8.73	8.51	8.59	3046899
2022-07-06	8.84	8.92	8.59	8.87	1521063
2022-07-07	9.08	9.20	8.94	9.09	966390
2022-07-08	9.17	9.22	9.02	9.16	692283
2022-07-11	9.33	9.67	9.29	9.59	1721040
2022-07-12	9.57	9.71	9.50	9.52	1531342
2022-07-13	9.41	9.70	9.40	9.53	631506
2022-07-14	9.17	9.22	8.84	8.99	1776841
2022-07-15	9.09	9.26	9.01	9.19	1010105
2022-07-18	9.30	9.43	9.22	9.24	882253
2022-07-19	9.27	9.45	9.24	9.41	1001769
2022-07-20	9.05	9.28	9.02	9.23	1438865
2022-07-21	9.15	9.30	9.09	9.30	499924
2022-07-22	9.33	9.46	9.16	9.16	864270
2022-07-25	9.33	9.64	9.32	9.62	1348638
2022-07-26	9.61	9.62	9.46	9.53	717724
2022-07-27	8.99	9.11	8.81	9.03	2765032
2022-07-28	8.89	9.03	8.85	8.95	1400684
2022-07-29	9.07	9.13	8.96	9.09	976149
2022-08-01	9.31	9.49	9.23	9.45	1636003
2022-08-02	9.33	9.55	9.29	9.38	1261433
2022-08-03	9.67	9.84	9.53	9.74	1669005
2022-08-04	9.70	9.75	9.52	9.56	907327
2022-08-05	9.57	9.79	9.57	9.66	733190
2022-08-08	9.60	9.67	9.56	9.64	819235
2022-08-09	9.64	9.78	9.58	9.68	676674
2022-08-10	9.94	9.97	9.79	9.90	792233
2022-08-11	9.99	10.20	9.97	10.08	729735
2022-08-12	10.15	10.21	10.07	10.20	613051
2022-08-15	10.03	10.18	9.91	10.07	861582
2022-08-16	10.00	10.16	10.00	10.13	492811
2022-08-17	10.03	10.10	9.98	10.06	592609
2022-08-18	10.03	10.20	9.99	10.15	745879
2022-08-19	10.13	10.13	9.91	9.93	708209
2022-08-22	9.74	10.05	9.71	9.99	1426236
2022-08-23	10.01	10.31	9.99	10.24	1309132
2022-08-24	10.33	10.56	10.33	10.53	1245178
2022-08-25	10.70	10.94	10.67	10.93	990767
2022-08-26	10.96	11.03	10.71	10.74	688363
2022-08-29	10.56	10.71	10.50	10.27	944363
2022-08-30	10.27	10.27	9.76	9.94	1452640
2022-08-31	9.63	9.71	9.54	9.57	1103942
2022-09-01	9.44	9.52	9.28	9.34	1144038
2022-09-02	9.58	9.65	9.41	9.52	987724
2022-09-06	9.64	9.66	9.45	9.47	716107
2022-09-07	9.23	9.23	9.03	9.18	1091015
2022-09-08	9.06	9.33	9.05	9.28	1055505
2022-09-09	9.43	9.51	9.35	9.46	888431
2022-09-12	9.42	9.46	9.00	9.14	1990215
2022-09-13	8.95	9.14	8.80	8.82	1844347
2022-09-14	8.78	8.94	8.74	8.85	1074229
2022-09-15	8.61	8.65	8.42	8.45	2449280
2022-09-16	8.33	8.42	8.20	8.41	1537889
2022-09-19	8.28	8.64	8.27	8.62	1255547
2022-09-20	8.51	8.57	8.40	8.49	982065
2022-09-21	8.71	8.78	8.60	8.60	1210935
2022-09-22	8.69	8.75	8.56	8.57	796096
2022-09-23	8.39	8.39	8.06	8.16	1110463
2022-09-26	8.10	8.35	8.07	8.12	949955
2022-09-27	8.23	8.35	8.20	8.31	1372665
2022-09-28	8.33	8.51	8.29	8.44	1126649
2022-09-29	8.30	8.34	8.07	8.23	1139395
2022-09-30	8.23	8.30	8.14	8.18	838395
2022-10-03	8.14	8.37	8.08	8.33	1600003
2022-10-04	8.52	8.71	8.45	8.64	1471119
2022-10-05	8.54	8.57	8.33	8.41	1080469
2022-10-06	8.42	8.46	8.27	8.39	793751
2022-10-07	8.41	8.43	8.22	8.30	882639
2022-10-10	8.32	8.43	8.27	8.29	693029
2022-10-11	8.50	8.55	8.32	8.45	1615232
2022-10-12	8.48	8.53	8.37	8.45	930574
2022-10-13	8.32	8.83	8.32	8.75	1205318
2022-10-14	8.73	8.75	8.30	8.31	1174912
2022-10-17	8.43	8.69	8.43	8.62	741542
2022-10-18	8.64	8.72	8.52	8.64	1442121
2022-10-19	8.50	8.64	8.47	8.55	1392669
2022-10-20	8.62	8.88	8.58	8.72	1049370
2022-10-21	8.80	8.89	8.62	8.85	712809
2022-10-24	9.13	9.13	8.87	8.98	1218833
2022-10-25	8.87	8.90	8.71	8.82	946807
2022-10-26	8.91	8.96	8.78	8.90	811717
2022-10-27	8.94	9.09	8.94	9.05	1634531
2022-10-28	9.05	9.07	8.85	8.95	832422
2022-10-31	9.00	9.16	8.97	9.02	1148649
2022-11-01	9.16	9.20	9.06	9.14	1182542
2022-11-02	8.93	9.15	8.85	8.85	1526191
2022-11-03	8.42	8.46	8.12	8.28	2033648
2022-11-04	8.55	8.78	8.48	8.66	2795022
2022-11-07	8.66	8.69	8.54	8.60	1173413
2022-11-08	8.50	8.83	8.48	8.76	1939993
2022-11-09	8.50	8.52	8.05	8.14	2560118
2022-11-10	8.55	8.66	8.40	8.52	1510499
2022-11-11	8.66	8.76	8.57	8.75	1530254
2022-11-14	8.54	8.67	8.46	8.49	1376816
2022-11-15	8.50	8.50	8.21	8.34	1852281
2022-11-16	8.35	8.36	8.18	8.20	1040775
2022-11-17	8.21	8.27	8.01	8.11	1454801
2022-11-18	8.16	8.24	8.02	8.17	828709
2022-11-21	8.13	8.15	7.92	8.11	1404928
2022-11-22	8.13	8.31	8.12	8.27	924514
2022-11-23	8.21	8.29	8.16	8.27	1055123
2022-11-25	8.36	8.49	8.34	8.41	582388
2022-11-28	8.43	8.43	8.14	7.97	1476181
2022-11-29	8.19	8.21	8.03	8.09	1426944
2022-11-30	8.21	8.29	8.00	8.29	1662729
2022-12-01	8.45	8.47	8.24	8.26	1226359
2022-12-02	8.20	8.41	8.20	8.35	815546
2022-12-05	8.65	8.75	8.50	8.55	1865790
2022-12-06	8.60	8.65	8.24	8.36	3093270
2022-12-07	8.33	8.45	8.31	8.38	803815
2022-12-08	8.37	8.41	8.18	8.21	1060788
2022-12-09	8.22	8.38	8.22	8.30	650048
2022-12-12	8.23	8.28	8.17	8.26	939056
2022-12-13	8.20	8.30	8.14	8.16	1645814
2022-12-14	7.91	7.98	7.70	7.71	2146124
2022-12-15	7.44	7.46	7.31	7.37	2134188
2022-12-16	7.36	7.40	7.24	7.31	1477644
2022-12-19	7.54	7.58	7.37	7.46	1622516
2022-12-20	7.60	7.64	7.48	7.59	1324168
2022-12-21	7.67	7.69	7.55	7.62	874387
2022-12-22	7.40	7.42	7.21	7.30	1086369
2022-12-23	7.30	7.42	7.29	7.38	924991
2022-12-27	7.34	7.38	7.24	7.37	1246766
2022-12-28	7.31	7.32	7.09	7.14	1344105
2022-12-29	7.25	7.32	7.15	7.25	2224523
2022-12-30	7.19	7.33	7.17	7.31	1046941
2023-01-03	7.46	7.49	7.22	7.28	1058778
2023-01-04	7.32	7.35	7.14	7.17	1183319
2023-01-05	7.15	7.26	7.09	7.24	758530
2023-01-06	7.30	7.51	7.28	7.50	1497643
2023-01-09	7.62	7.65	7.55	7.57	865864
2023-01-10	7.53	7.55	7.39	7.45	774436
2023-01-11	7.51	7.53	7.40	7.45	769228
2023-01-12	7.49	7.63	7.42	7.60	672457
2023-01-13	7.53	7.63	7.49	7.61	971658
2023-01-17	7.88	8.08	7.82	8.01	1933504
2023-01-18	8.20	8.35	8.06	8.10	1240463
2023-01-19	8.04	8.11	7.94	8.06	643148
2023-01-20	8.08	8.22	8.03	8.17	698344
2023-01-23	8.24	8.31	8.17	8.24	825118
2023-01-24	8.21	8.21	8.03	8.14	974965
2023-01-25	8.03	8.09	7.94	8.06	1046984
2023-01-26	7.93	8.06	7.90	8.05	775385
2023-01-27	8.04	8.09	7.99	8.01	1479239
2023-01-30	7.83	7.87	7.70	7.72	1987872
2023-01-31	7.80	7.98	7.79	7.97	1121911
2023-02-01	7.95	8.14	7.92	8.08	932644
2023-02-02	8.12	8.18	8.07	8.12	964842
2023-02-03	8.09	8.12	8.00	8.00	991350
2023-02-06	7.81	7.85	7.63	7.72	1409500
2023-02-07	7.72	7.77	7.64	7.74	796047
2023-02-08	7.70	7.73	7.65	7.66	813748
2023-02-09	7.78	7.79	7.66	7.69	718912
2023-02-10	7.71	7.85	7.66	7.74	1157234
2023-02-13	7.67	7.67	7.58	7.62	1071775
2023-02-14	7.64	7.70	7.56	7.67	1175138
2023-02-15	7.56	7.64	7.49	7.62	1385424
2023-02-16	7.41	7.64	7.38	7.38	1458762
2023-02-17	7.40	7.41	7.30	7.39	1322225
2023-02-21	7.21	7.25	7.09	7.13	1750118
2023-02-22	7.18	7.19	7.10	7.12	1381594
2023-02-23	7.17	7.29	7.12	7.22	1198525
2023-02-24	7.15	7.17	7.05	7.16	1058655
2023-02-27	7.07	7.13	6.99	6.90	1797361
2023-02-28	7.05	7.12	7.01	7.03	1511280
2023-03-01	7.19	7.28	7.13	7.20	1793140
2023-03-02	7.16	7.35	7.12	7.31	1377946
2023-03-03	7.35	7.36	7.23	7.32	877714
2023-03-06	7.43	7.44	7.24	7.27	1297167
2023-03-07	7.26	7.27	7.08	7.14	1212530
2023-03-08	7.37	7.50	7.33	7.43	1765593
2023-03-09	7.57	7.58	7.03	7.05	3776226
2023-03-10	7.02	7.10	6.85	6.93	3190155
2023-03-13	6.98	6.98	6.79	6.82	2790517
2023-03-14	7.04	7.13	6.97	7.04	2671811
2023-03-15	6.91	6.91	6.65	6.81	2410938
2023-03-16	6.63	6.75	6.56	6.64	2049075
2023-03-17	6.59	6.64	6.41	6.60	1246919
2023-03-20	6.42	6.59	6.41	6.56	1131066
2023-03-21	6.68	6.75	6.64	6.69	844128
2023-03-22	6.74	6.79	6.65	6.67	1322476
2023-03-23	6.79	6.95	6.62	6.68	2352756
2023-03-24	6.61	6.71	6.51	6.71	1363167
2023-03-27	6.95	6.97	6.78	6.92	1966716
2023-03-28	6.96	7.05	6.92	6.98	938985
2023-03-29	6.89	6.96	6.81	6.87	1164836
2023-03-30	6.78	6.80	6.68	6.73	1178513
2023-03-31	6.74	6.81	6.72	6.80	771297
2023-04-03	6.88	6.91	6.77	6.83	832269
2023-04-04	6.78	6.79	6.56	6.59	1229702
2023-04-05	6.57	6.60	6.48	6.57	630935
2023-04-06	6.51	6.55	6.39	6.42	1043302
2023-04-10	6.39	6.59	6.39	6.50	1768570
2023-04-11	6.50	6.60	6.50	6.58	1519976
2023-04-12	6.62	6.62	6.42	6.42	1622739
2023-04-13	6.37	6.45	6.35	6.44	1701109
2023-04-14	6.44	6.51	6.24	6.30	1821728
2023-04-17	6.31	6.42	6.29	6.41	1178681
2023-04-18	6.42	6.42	6.33	6.37	859601
2023-04-19	6.39	6.42	6.33	6.39	769564
2023-04-20	6.27	6.28	6.19	6.20	842784
2023-04-21	6.21	6.21	6.07	6.12	891445
2023-04-24	6.18	6.22	6.16	6.22	536443
2023-04-25	6.14	6.17	6.00	6.01	1140282
2023-04-26	6.05	6.08	6.00	6.06	1402785
2023-04-27	6.17	6.19	6.06	6.10	1007369
2023-04-28	6.05	6.20	6.03	6.18	901597
2023-05-01	6.14	6.17	6.08	6.11	917229
2023-05-02	6.19	6.19	5.99	6.11	1225360
2023-05-03	6.29	6.29	6.15	6.16	1492443
2023-05-04	6.20	6.20	5.91	5.94	2151154
2023-05-05	6.00	6.12	5.95	6.10	1168195
2023-05-08	6.25	6.31	6.14	6.18	1509470
2023-05-09	6.08	6.08	5.98	5.99	1234360
2023-05-10	6.24	6.37	6.18	6.35	2061730
2023-05-11	6.18	6.27	6.14	6.24	1697390
2023-05-12	6.14	6.24	6.13	6.16	939818
2023-05-15	6.33	6.51	6.32	6.45	1362353
2023-05-16	6.39	6.45	6.32	6.34	1128921
2023-05-17	6.47	6.47	6.35	6.42	946470
2023-05-18	6.40	6.50	6.37	6.48	1047230
2023-05-19	6.52	6.52	6.41	6.47	811286
2023-05-22	6.54	6.61	6.48	6.56	904653
2023-05-23	6.40	6.48	6.26	6.32	1457442
2023-05-24	6.21	6.23	6.05	6.08	722189
2023-05-25	6.09	6.09	5.91	5.98	948250
2023-05-26	5.96	6.02	5.93	5.87	807568
2023-05-30	5.80	5.80	5.56	5.64	1576285
2023-05-31	5.54	5.59	5.43	5.49	1510367
2023-06-01	5.42	5.56	5.38	5.50	2593190
2023-06-02	5.58	5.64	5.55	5.59	1572746
2023-06-05	5.63	5.66	5.57	5.59	959434
2023-06-06	5.00	5.36	4.96	5.36	2813812
2023-06-07	5.37	5.54	5.37	5.48	2203630
2023-06-08	5.50	5.52	5.36	5.43	1534259
2023-06-09	5.45	5.55	5.44	5.53	1130684
2023-06-12	5.59	5.66	5.55	5.61	1026994
2023-06-13	5.72	5.85	5.72	5.82	1347248
2023-06-14	5.73	5.78	5.62	5.69	1046491
2023-06-15	5.83	5.94	5.80	5.87	1349844
2023-06-16	5.94	5.96	5.82	5.95	1693286
2023-06-20	5.85	5.85	5.67	5.75	944298
2023-06-21	5.73	5.78	5.68	5.77	1156256
2023-06-22	5.86	5.87	5.76	5.78	1885176
2023-06-23	5.73	5.74	5.61	5.73	1224680
2023-06-26	5.74	5.83	5.72	5.78	862240
2023-06-27	5.82	5.83	5.74	5.80	1166023
2023-06-28	5.69	5.70	5.60	5.64	706621
2023-06-29	5.45	5.49	5.40	5.42	1391407
2023-06-30	5.46	5.54	5.44	5.48	1016563
2023-07-03	5.48	5.61	5.48	5.60	738655
2023-07-05	5.63	5.71	5.61	5.62	1160465
2023-07-06	5.61	5.62	5.46	5.59	1184666
2023-07-07	5.64	5.81	5.63	5.72	978305
2023-07-10	5.64	5.65	5.58	5.61	986339
2023-07-11	5.57	5.67	5.52	5.67	1110423
2023-07-12	5.79	5.89	5.78	5.84	1119274
2023-07-13	5.86	5.90	5.83	5.89	774695
2023-07-14	5.88	5.88	5.75	5.82	888724
2023-07-17	5.92	6.00	5.84	5.96	975743
2023-07-18	6.08	6.34	6.08	6.26	1053007
2023-07-19	6.70	6.73	6.52	6.59	2182946
2023-07-20	6.64	6.67	6.49	6.55	1020843
2023-07-21	6.53	6.57	6.40	6.56	871129
2023-07-24	6.56	6.67	6.52	6.62	1096778
2023-07-25	6.47	6.49	6.31	6.43	1684191
2023-07-26	6.47	6.70	6.46	6.70	1119408
2023-07-27	6.69	6.71	6.57	6.61	679022
2023-07-28	6.60	6.69	6.59	6.69	483283
2023-07-31	6.58	6.70	6.57	6.69	1280176
2023-08-01	6.58	6.58	6.45	6.49	1074880
2023-08-02	6.37	6.49	6.33	6.38	1938652
2023-08-03	6.23	6.25	6.10	6.12	1814420
2023-08-04	6.12	6.33	6.12	6.20	1342405
2023-08-07	6.39	6.41	6.29	6.36	1088025
2023-08-08	6.28	6.36	6.21	6.34	1008590
2023-08-09	6.50	6.72	6.50	6.64	1735636
2023-08-10	6.62	6.66	6.50	6.53	914877
2023-08-11	6.60	6.60	6.47	6.50	519230
2023-08-14	6.39	6.43	6.30	6.32	777509
2023-08-15	6.22	6.24	6.13	6.14	831370
2023-08-16	6.23	6.27	6.15	6.17	703479
2023-08-17	6.08	6.16	6.04	6.13	791506
2023-08-18	6.05	6.14	6.05	6.13	517824
2023-08-21	6.04	6.09	5.99	6.06	782033
2023-08-22	6.10	6.12	6.00	6.02	551241
2023-08-23	6.02	6.03	5.95	6.02	415488
2023-08-24	5.94	6.01	5.91	5.99	448839
2023-08-25	6.01	6.02	5.92	5.94	445353
2023-08-28	6.02	6.10	6.00	5.96	614574
2023-08-29	5.97	6.11	5.95	6.10	468674
2023-08-30	6.07	6.10	6.01	6.07	965348
2023-08-31	6.01	6.03	5.93	5.97	522311
2023-09-01	5.99	6.11	5.99	6.08	770033
2023-09-05	5.99	6.03	5.93	5.97	629605
2023-09-06	5.99	6.00	5.85	5.87	434569
2023-09-07	5.86	5.86	5.72	5.75	778855
2023-09-08	5.76	5.84	5.74	5.84	441286
2023-09-11	5.85	5.86	5.78	5.81	615341
2023-09-12	5.85	5.92	5.80	5.85	821026
2023-09-13	5.77	5.79	5.72	5.76	679670
2023-09-14	5.68	5.77	5.67	5.73	1225103
2023-09-15	5.71	5.75	5.63	5.65	2369187
2023-09-18	5.65	5.67	5.57	5.58	1066757
2023-09-19	5.70	5.79	5.69	5.78	1146799
2023-09-20	5.79	5.87	5.69	5.72	2105894
2023-09-21	5.66	5.72	5.60	5.61	752652
2023-09-22	5.62	5.67	5.55	5.59	1004059
2023-09-25	5.64	5.65	5.58	5.64	528636
2023-09-26	5.56	5.57	5.45	5.45	895672
2023-09-27	5.53	5.54	5.47	5.52	891485
2023-09-28	5.53	5.55	5.46	5.55	603003
2023-09-29	5.58	5.63	5.53	5.55	537237
2023-10-02	5.69	5.72	5.59	5.65	1157625
2023-10-03	5.63	5.68	5.59	5.61	874281
2023-10-04	5.61	5.62	5.55	5.61	656057
2023-10-05	5.56	5.59	5.46	5.47	526194
2023-10-06	5.46	5.56	5.41	5.55	445997
2023-10-09	5.47	5.54	5.42	5.51	1391639
2023-10-10	5.42	5.54	5.42	5.48	1322754
2023-10-11	5.36	5.36	5.20	5.22	1567359
2023-10-12	5.23	5.24	5.12	5.17	2282321
2023-10-13	5.23	5.30	5.20	5.21	1200008
2023-10-16	5.27	5.33	5.23	5.27	1068084
2023-10-17	5.18	5.32	5.15	5.28	1541687
2023-10-18	5.24	5.26	5.17	5.19	991346
2023-10-19	5.19	5.19	5.07	5.10	1079715
2023-10-20	5.17	5.17	4.98	5.00	741275
2023-10-23	4.90	4.96	4.83	4.89	962887
2023-10-24	4.99	5.01	4.91	4.95	894485
2023-10-25	4.89	4.92	4.85	4.87	481809
2023-10-26	4.82	4.87	4.78	4.82	1198758
2023-10-27	4.85	4.88	4.79	4.81	704187
2023-10-30	4.90	4.96	4.88	4.93	869140
2023-10-31	4.90	4.90	4.78	4.83	994479
2023-11-01	4.86	4.87	4.81	4.85	776005
2023-11-02	4.84	4.93	4.84	4.93	1317577
2023-11-03	4.95	5.01	4.92	4.99	811174
2023-11-06	4.89	4.91	4.82	4.83	2022013
2023-11-07	4.98	4.98	4.78	4.81	1351459
2023-11-08	4.94	5.06	4.94	5.02	1803642
2023-11-09	4.93	5.02	4.88	4.89	1507595
2023-11-10	4.87	4.92	4.81	4.89	947028
2023-11-13	4.67	4.72	4.65	4.70	1598832
2023-11-14	4.96	5.14	4.94	5.10	1883571
2023-11-15	5.01	5.16	5.01	5.13	1259103
2023-11-16	5.14	5.14	5.01	5.04	488324
2023-11-17	5.09	5.10	5.02	5.08	764669
2023-11-20	5.22	5.24	5.17	5.23	798923
2023-11-21	5.17	5.19	5.13	5.14	476900
2023-11-22	5.23	5.24	5.15	5.19	613128
2023-11-24	5.19	5.26	5.18	5.23	280992
2023-11-27	5.16	5.22	5.13	5.18	596948
2023-11-28	5.24	5.25	5.18	5.20	777257
2023-11-29	5.27	5.31	5.25	5.29	517884
2023-11-30	5.22	5.22	5.02	5.03	1265602
2023-12-01	5.03	5.13	5.02	5.08	764468
2023-12-04	5.06	5.09	5.03	5.07	732178
2023-12-05	5.03	5.09	5.01	5.02	1092121
2023-12-06	5.04	5.10	5.02	5.03	513005
2023-12-07	5.02	5.07	5.00	5.05	791953
2023-12-08	5.04	5.07	4.96	5.00	556711
2023-12-11	5.00	5.05	4.98	5.02	694391
2023-12-12	4.93	4.93	4.86	4.89	689302
2023-12-13	4.78	5.00	4.77	5.00	1408133
2023-12-14	5.10	5.23	5.10	5.15	1109167
2023-12-15	5.17	5.25	5.05	5.06	1450280
2023-12-18	4.87	4.96	4.85	4.93	1386225
2023-12-19	4.97	5.08	4.96	5.07	735348
2023-12-20	5.04	5.07	4.94	4.96	859260
2023-12-21	5.01	5.05	4.98	5.02	734312
2023-12-22	5.05	5.12	5.04	5.07	515202
2023-12-26	5.03	5.04	4.96	5.01	1067143
2023-12-27	5.01	5.02	4.98	5.01	667725
2023-12-28	5.00	5.06	4.99	5.00	618291
2023-12-29	4.98	5.02	4.96	5.01	576013
2024-01-02	5.01	5.05	4.93	4.97	1169300
2024-01-03	4.97	4.99	4.90	4.96	1058869
2024-01-04	5.04	5.16	5.01	5.08	987190
2024-01-05	5.08	5.08	5.00	5.05	855799
2024-01-08	4.94	4.96	4.90	4.95	964171
2024-01-09	4.91	4.92	4.84	4.85	839675
2024-01-10	4.85	4.86	4.79	4.80	784828
2024-01-11	4.82	4.84	4.74	4.77	736787
2024-01-12	4.67	4.75	4.56	4.64	1802889
2024-01-16	4.51	4.55	4.36	4.38	1767176
2024-01-17	4.42	4.42	4.30	4.34	1609196
2024-01-18	4.46	4.46	4.40	4.41	1547337
2024-01-19	4.40	4.51	4.36	4.51	904824
2024-01-22	4.50	4.52	4.43	4.49	793357
2024-01-23	4.50	4.58	4.50	4.54	1008931
2024-01-24	4.69	4.69	4.57	4.61	2049496
2024-01-25	4.67	4.69	4.64	4.66	684886
2024-01-26	4.70	4.71	4.63	4.63	497676
2024-01-29	4.61	4.66	4.57	4.65	729580
2024-01-30	4.64	4.67	4.58	4.64	451444
2024-01-31	4.64	4.65	4.55	4.55	1026176
2024-02-01	4.61	4.66	4.54	4.65	1638775
2024-02-02	4.62	4.62	4.52	4.59	645164
2024-02-05	4.52	4.55	4.44	4.49	900249
2024-02-06	4.54	4.62	4.54	4.62	800642
2024-02-07	4.62	4.64	4.57	4.63	577058
2024-02-08	4.55	4.56	4.47	4.55	942091
2024-02-09	4.49	4.55	4.49	4.51	465776
2024-02-12	4.53	4.63	4.53	4.63	942739
2024-02-13	4.66	4.73	4.63	4.70	1746063
2024-02-14	4.75	4.75	4.67	4.74	875096
2024-02-15	4.79	4.97	4.79	4.96	865386
2024-02-16	4.93	5.05	4.87	5.03	937792
2024-02-20	4.99	5.00	4.91	4.96	649769
2024-02-21	4.83	4.91	4.81	4.88	474922
2024-02-22	5.07	5.17	5.06	5.16	985799
2024-02-23	5.17	5.19	5.11	5.15	498034
2024-02-26	5.06	5.08	5.03	5.05	404626
2024-02-27	5.07	5.15	5.06	5.12	775806
2024-02-28	5.14	5.18	5.10	5.13	752052
2024-02-29	5.26	5.37	5.24	5.36	997725
2024-03-01	5.38	5.46	5.36	5.38	632940
2024-03-04	5.36	5.37	5.31	5.32	512853
2024-03-05	5.30	5.30	5.26	5.30	550838
2024-03-06	5.33	5.41	5.31	5.41	628346
2024-03-07	5.46	5.54	5.46	5.49	508468
2024-03-08	5.49	5.50	5.41	5.41	412573
2024-03-11	5.07	5.18	5.06	5.15	1036686
2024-03-12	4.99	5.03	4.96	4.95	978274
2024-03-13	4.92	5.03	4.92	5.03	900228
2024-03-14	4.99	4.99	4.83	4.89	1090929
2024-03-15	4.85	4.91	4.77	4.80	2308874
2024-03-18	5.02	5.07	4.99	5.04	886252
2024-03-19	5.12	5.13	5.06	5.10	799022
2024-03-20	5.05	5.28	5.05	5.27	1069111
2024-03-21	5.46	5.48	5.37	5.39	1012726
2024-03-22	5.37	5.37	5.30	5.33	722888
2024-03-25	5.29	5.31	5.27	5.31	442553
2024-03-26	5.31	5.33	5.25	5.26	340971
2024-03-27	5.27	5.39	5.27	5.36	740799
2024-03-28	5.34	5.39	5.29	5.38	1133253
2024-04-01	5.36	5.41	5.31	5.32	597843
2024-04-02	5.23	5.24	5.16	5.20	617206
2024-04-03	5.11	5.14	5.10	5.13	724686
2024-04-04	5.03	5.07	4.97	4.97	954307
2024-04-05	4.97	5.07	4.91	5.02	770877
2024-04-08	5.17	5.20	5.09	5.11	802823
2024-04-09	5.19	5.22	5.16	5.22	440454
2024-04-10	5.05	5.07	4.98	5.02	752959
2024-04-11	4.91	4.92	4.81	4.88	823973
2024-04-12	4.86	4.86	4.73	4.73	550433
2024-04-15	4.74	4.75	4.61	4.63	762850
2024-04-16	4.70	4.78	4.66	4.68	1029722
2024-04-17	4.75	4.78	4.66	4.68	945624
2024-04-18	4.68	4.72	4.64	4.66	579516
2024-04-19	4.65	4.75	4.65	4.71	525290
2024-04-22	4.74	4.74	4.66	4.71	436146
2024-04-23	4.71	4.73	4.65	4.72	377719
2024-04-24	4.72	4.72	4.60	4.66	613749
2024-04-25	4.60	4.61	4.50	4.56	515634
2024-04-26	4.59	4.66	4.58	4.63	505312
2024-04-29	4.65	4.74	4.65	4.73	400527
2024-04-30	4.69	4.72	4.63	4.64	451512
2024-05-01	4.58	4.59	4.50	4.53	797483
2024-05-02	4.61	4.66	4.54	4.63	583746
2024-05-03	4.69	4.77	4.65	4.71	445757
2024-05-06	4.71	4.75	4.65	4.74	815093
2024-05-07	4.95	4.97	4.87	4.90	629249
2024-05-08	4.81	4.84	4.79	4.83	250719
2024-05-09	4.79	4.84	4.76	4.80	585132
2024-05-10	4.84	4.85	4.74	4.77	376916
2024-05-13	4.79	4.82	4.72	4.72	541659
2024-05-14	4.78	4.80	4.72	4.78	311230
2024-05-15	4.75	4.81	4.75	4.79	332278
2024-05-16	4.84	4.84	4.77	4.80	540670
2024-05-17	4.79	4.83	4.76	4.77	254007
2024-05-20	4.65	4.77	4.64	4.75	708007
2024-05-21	4.72	4.73	4.67	4.71	260305
2024-05-22	4.66	4.79	4.66	4.78	1026234
2024-05-23	4.89	4.91	4.83	4.89	871575
2024-05-24	4.97	4.99	4.87	4.87	335439
2024-05-28	4.83	4.85	4.75	4.81	618425
2024-05-29	4.75	4.77	4.67	4.67	403023
2024-05-30	4.65	4.73	4.64	4.71	463150
2024-05-31	4.69	4.75	4.68	4.73	442069
2024-06-03	4.73	4.75	4.68	4.73	308096
2024-06-04	4.69	4.71	4.68	4.70	381194
2024-06-05	4.67	4.67	4.60	4.55	504814
2024-06-06	4.57	4.62	4.55	4.61	324903
2024-06-07	4.60	4.60	4.49	4.51	338944
2024-06-10	4.57	4.61	4.56	4.59	427410
2024-06-11	4.55	4.58	4.49	4.57	489693
2024-06-12	4.69	4.69	4.58	4.61	536049
2024-06-13	4.60	4.60	4.50	4.51	331693
2024-06-14	4.50	4.52	4.44	4.51	494249
2024-06-17	4.39	4.40	4.30	4.35	1022178
2024-06-18	4.37	4.45	4.37	4.44	520472
2024-06-20	4.38	4.42	4.30	4.38	549663
2024-06-21	4.40	4.41	4.35	4.37	938136
2024-06-24	4.39	4.41	4.35	4.38	723467
2024-06-25	4.38	4.40	4.30	4.32	498780
2024-06-26	4.34	4.40	4.32	4.39	445701
2024-06-27	4.36	4.37	4.32	4.36	495184
2024-06-28	4.36	4.38	4.26	4.28	558768
2024-07-01	4.19	4.22	4.13	4.16	738268
2024-07-02	4.21	4.23	4.15	4.19	908076
2024-07-03	4.20	4.29	4.19	4.27	295390
2024-07-05	4.36	4.37	4.24	4.30	752379
2024-07-08	4.31	4.38	4.30	4.31	743130
2024-07-09	4.39	4.41	4.32	4.34	831069
2024-07-10	4.37	4.40	4.36	4.38	402640
2024-07-11	4.41	4.43	4.37	4.41	727550
2024-07-12	4.42	4.50	4.38	4.48	614410
2024-07-15	4.44	4.47	4.40	4.44	462128
2024-07-16	4.43	4.55	4.43	4.53	399336
2024-07-17	4.48	4.59	4.48	4.58	810079
2024-07-18	4.62	4.72	4.62	4.64	721267
2024-07-19	4.64	4.68	4.57	4.59	403852
2024-07-22	4.62	4.67	4.58	4.65	470578
2024-07-23	4.66	4.67	4.62	4.64	339037
2024-07-24	4.60	4.64	4.57	4.57	336164
2024-07-25	4.56	4.65	4.52	4.61	648715
2024-07-26	4.64	4.66	4.59	4.62	525387
2024-07-29	4.38	4.40	4.29	4.32	1569624
2024-07-30	4.23	4.29	4.20	4.26	928012
2024-07-31	4.25	4.28	4.19	4.20	1220206
2024-08-01	4.14	4.17	4.05	4.07	635906
2024-08-02	4.02	4.04	3.94	3.98	832083
2024-08-05	3.86	3.92	3.83	3.84	919164
2024-08-06	3.87	3.94	3.86	3.90	1220531
2024-08-07	3.97	3.98	3.88	3.89	1438191
2024-08-08	4.01	4.03	3.90	3.97	1058787
2024-08-09	3.96	4.00	3.93	3.99	460102
2024-08-12	3.88	3.89	3.80	3.80	734672
2024-08-13	3.88	4.00	3.81	3.96	1131055
2024-08-14	4.12	4.23	4.08	4.21	1350856
2024-08-15	4.21	4.30	4.20	4.25	961869
2024-08-16	4.25	4.30	4.24	4.29	527673
2024-08-19	4.24	4.34	4.23	4.34	793126
2024-08-20	4.26	4.28	4.23	4.24	1046897
2024-08-21	4.16	4.29	4.16	4.22	1299826
2024-08-22	4.20	4.26	4.18	4.20	754446
2024-08-23	4.26	4.41	4.26	4.39	1708999
2024-08-26	4.48	4.54	4.46	4.47	602107
2024-08-27	4.47	4.49	4.42	4.47	745847
2024-08-28	4.49	4.53	4.48	4.51	438421
2024-08-29	4.54	4.61	4.49	4.60	747732
2024-08-30	4.60	4.64	4.54	4.59	605184
2024-09-03	4.48	4.49	4.35	4.32	636830
2024-09-04	4.23	4.32	4.23	4.26	670435
2024-09-05	4.25	4.28	4.16	4.19	675374
2024-09-06	4.20	4.20	4.10	4.15	713591
2024-09-09	4.04	4.10	4.03	4.03	872880
2024-09-10	4.06	4.06	3.96	4.01	572360
2024-09-11	4.00	4.04	3.95	4.03	738125
2024-09-12	4.10	4.16	4.08	4.14	507411
2024-09-13	4.14	4.19	4.14	4.19	376726
2024-09-16	4.00	4.05	3.90	3.92	1527047
2024-09-17	3.85	3.94	3.83	3.91	1358435
2024-09-18	3.88	3.93	3.83	3.84	912976
2024-09-19	3.88	3.94	3.82	3.92	1054145
2024-09-20	3.87	3.91	3.80	3.80	1586394
2024-09-23	3.81	3.85	3.79	3.81	1212524
2024-09-24	3.90	4.00	3.90	3.97	1048746
2024-09-25	4.12	4.16	4.08	4.09	1452647
2024-09-26	4.22	4.35	4.22	4.30	2587969
2024-09-27	4.33	4.39	4.26	4.27	752596
2024-09-30	4.28	4.29	4.18	4.25	1129331
2024-10-01	4.26	4.28	4.19	4.26	768795
2024-10-02	4.23	4.27	4.18	4.22	943075
2024-10-03	4.18	4.18	4.11	4.13	316187
2024-10-04	4.20	4.21	4.10	4.16	460331
2024-10-07	4.09	4.11	4.02	4.02	849228
2024-10-08	4.04	4.04	3.96	4.01	653542
2024-10-09	4.02	4.12	4.01	4.10	912407
2024-10-10	4.06	4.13	4.06	4.07	626600
2024-10-11	4.05	4.09	4.03	4.05	453649
2024-10-14	3.95	3.99	3.91	3.99	496135
2024-10-15	3.98	4.01	3.91	3.92	831430
2024-10-16	3.94	3.96	3.93	3.95	674052
2024-10-17	3.98	4.06	3.97	4.06	515564
2024-10-18	4.06	4.09	4.05	4.07	537848
2024-10-21	4.17	4.22	4.12	4.21	1031355
2024-10-22	4.20	4.20	4.11	4.11	616544
2024-10-23	4.08	4.13	4.07	4.10	371272
2024-10-24	4.10	4.12	4.03	4.11	437550
2024-10-25	4.11	4.12	4.07	4.09	543734
2024-10-28	4.13	4.14	4.09	4.14	673616
2024-10-29	4.09	4.13	4.05	4.11	815394
2024-10-30	4.13	4.23	4.12	4.17	650058
2024-10-31	4.15	4.17	4.11	4.12	404108
2024-11-01	4.13	4.16	4.11	4.15	310853
2024-11-04	4.42	4.50	4.40	4.44	1377735
2024-11-05	4.35	4.38	4.31	4.32	752321
2024-11-06	4.35	4.36	4.23	4.27	685769
2024-11-07	4.15	4.25	4.14	4.23	954299
2024-11-08	4.24	4.24	4.11	4.14	647557
2024-11-11	4.34	4.47	4.32	4.39	2292751
2024-11-12	4.30	4.34	4.23	4.28	1299092
2024-11-13	4.28	4.39	4.26	4.30	1038231
2024-11-14	4.32	4.41	4.31	4.41	907726
2024-11-15	4.40	4.49	4.37	4.42	836941
2024-11-18	4.43	4.54	4.41	4.51	924329
2024-11-19	4.38	4.42	4.35	4.38	883192
2024-11-20	4.37	4.44	4.36	4.44	476409
2024-11-21	4.45	4.62	4.45	4.62	669226
2024-11-22	4.62	4.65	4.56	4.63	485126
2024-11-25	4.70	4.78	4.68	4.71	1087742
2024-11-26	4.67	4.68	4.62	4.65	663023
2024-11-27	4.60	4.61	4.54	4.56	703478
2024-11-29	4.54	4.59	4.52	4.58	401797
2024-12-02	4.56	4.63	4.56	4.61	770058
2024-12-03	4.85	4.91	4.82	4.85	1049633
2024-12-04	5.00	5.05	4.98	5.01	1845445
2024-12-05	4.94	4.97	4.82	4.86	1750922
2024-12-06	4.89	5.03	4.80	4.98	1844674
2024-12-09	5.08	5.21	5.07	5.09	1312518
2024-12-10	5.05	5.06	4.97	5.02	851476
2024-12-11	5.11	5.14	5.06	5.12	569070
2024-12-12	5.12	5.16	5.11	5.13	568453
2024-12-13	5.14	5.14	5.03	5.10	363928
2024-12-16	5.03	5.03	4.94	4.98	718934
2024-12-17	4.94	5.02	4.92	4.97	974153
2024-12-18	4.94	4.98	4.80	4.83	780837
2024-12-19	4.85	4.89	4.79	4.85	725610
2024-12-20	4.80	4.94	4.77	4.89	615378
2024-12-23	4.87	4.89	4.81	4.89	744013
2024-12-24	4.90	4.99	4.89	4.98	310783
2024-12-26	4.86	4.88	4.83	4.84	475581
2024-12-27	4.81	4.85	4.74	4.79	533770
2024-12-30	4.73	4.82	4.70	4.80	638748
2024-12-31	4.95	4.97	4.88	4.94	663954
2025-01-02	5.00	5.05	4.93	4.96	534630
2025-01-03	4.96	5.07	4.94	5.06	520112
2025-01-06	5.21	5.29	5.18	5.23	911010
2025-01-07	5.29	5.30	5.18	5.20	1034941
2025-01-08	5.16	5.21	5.11	5.18	1095177
2025-01-10	5.18	5.20	5.06	5.20	998387
2025-01-13	5.22	5.51	5.22	5.50	1186586
2025-01-14	5.64	5.68	5.58	5.67	586226
2025-01-15	5.71	5.79	5.67	5.73	837536
2025-01-16	5.70	5.76	5.69	5.71	460297
2025-01-17	5.75	5.94	5.75	5.91	1134376
2025-01-21	6.00	6.06	5.89	5.95	1099436
2025-01-22	6.06	6.18	6.03	6.06	1030213
2025-01-23	6.01	6.07	5.98	6.04	686634
2025-01-24	6.07	6.07	5.85	5.96	966262
2025-01-27	5.83	5.83	5.75	5.77	599757
2025-01-28	5.76	5.83	5.75	5.83	326446
2025-01-29	5.87	5.96	5.87	5.91	541304
2025-01-30	6.00	6.00	5.87	5.92	391879
2025-01-31	5.91	5.93	5.85	5.88	831243
2025-02-03	5.80	5.91	5.75	5.84	1081521

Explore More About ICL

Coins representing dividend payouts and trends

ICL Dividend History

Discover ICL Group Ltd.'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

ICL Stock Split History

Discover ICL Group Ltd.'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

ICL Historical Prices

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

Web Analytics