MDXG Historical Prices

Summary

Key Stock Metrics

5.47

(October 10, 2024)

52-Week Low

10.14

(December 10, 2024)

52-Week High

18.25

(January 29, 2018)

All-Time High

6.66

(July 11, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2010-02-23	1.45	1.65	1.39	1.65	48836
2010-02-24	1.44	1.50	1.44	1.50	21750
2010-02-25	1.45	1.48	1.45	1.45	17655
2010-02-26	1.45	1.45	1.45	1.45	13523
2010-03-01	1.45	1.52	1.40	1.47	69200
2010-03-02	1.45	1.50	1.40	1.45	48000
2010-03-03	1.45	1.60	1.45	1.51	81200
2010-03-04	1.51	1.60	1.51	1.60	28550
2010-03-05	1.61	1.61	1.49	1.60	127088
2010-03-08	1.62	1.62	1.59	1.60	15800
2010-03-09	1.60	1.72	1.60	1.72	68300
2010-03-10	1.65	1.67	1.64	1.67	51500
2010-03-11	1.65	1.70	1.65	1.65	7950
2010-03-12	1.45	1.70	1.45	1.65	38000
2010-03-15	1.65	1.65	1.60	1.60	15000
2010-03-16	1.55	1.60	1.55	1.55	8400
2010-03-17	1.60	1.60	1.55	1.55	18250
2010-03-18	1.57	1.60	1.57	1.57	20850
2010-03-19	1.65	1.66	1.51	1.57	59078
2010-03-22	1.51	1.58	1.51	1.57	11600
2010-03-23	1.58	1.64	1.57	1.57	15545
2010-03-24	1.60	1.61	1.57	1.60	47300
2010-03-25	1.60	1.60	1.57	1.57	6700
2010-03-26	1.60	1.60	1.57	1.57	35700
2010-03-29	1.55	1.56	1.53	1.54	10100
2010-03-30	1.57	1.60	1.55	1.60	35430
2010-03-31	1.50	1.54	1.40	1.40	60560
2010-04-01	1.45	1.54	1.45	1.50	57700
2010-04-05	1.54	1.57	1.53	1.55	37100
2010-04-06	1.55	1.55	1.45	1.50	14170
2010-04-07	1.46	1.50	1.46	1.46	6700
2010-04-08	1.48	1.48	1.46	1.46	4950
2010-04-09	1.47	1.50	1.46	1.50	16200
2010-04-12	1.50	1.52	1.49	1.50	15606
2010-04-13	1.51	1.52	1.50	1.50	31950
2010-04-14	1.50	1.50	1.45	1.49	13900
2010-04-15	1.46	1.50	1.46	1.50	43016
2010-04-16	1.50	1.50	1.40	1.45	59940
2010-04-19	1.50	1.50	1.50	1.50	37000
2010-04-20	1.49	1.49	1.45	1.45	6200
2010-04-21	1.45	1.45	1.45	1.45	2000
2010-04-22	1.47	1.48	1.45	1.45	11600
2010-04-23	1.45	1.49	1.45	1.45	4940
2010-04-26	1.40	1.40	1.30	1.35	16831
2010-04-27	1.40	1.49	1.35	1.35	20100
2010-04-28	1.35	1.40	1.35	1.40	3600
2010-04-29	1.40	1.40	1.40	1.40	15635
2010-04-30	1.40	1.44	1.30	1.30	17832
2010-05-03	1.35	1.39	1.35	1.35	21000
2010-05-04	1.35	1.35	1.30	1.30	4400
2010-05-05	1.30	1.30	1.17	1.25	6000
2010-05-06	1.25	1.25	1.02	1.06	39039
2010-05-07	1.20	1.25	1.15	1.15	8850
2010-05-10	1.20	1.30	1.17	1.30	17067
2010-05-11	1.30	1.30	1.20	1.20	7550
2010-05-12	1.30	1.34	1.30	1.30	23500
2010-05-13	1.29	1.29	1.20	1.20	14500
2010-05-14	1.20	1.25	1.20	1.25	11300
2010-05-17	1.35	1.35	1.24	1.25	28300
2010-05-18	1.25	1.30	1.20	1.20	8752
2010-05-19	1.15	1.25	1.15	1.15	8400
2010-05-20	1.15	1.15	1.06	1.06	19350
2010-05-21	1.20	1.25	1.18	1.18	10500
2010-05-24	1.15	1.18	1.10	1.10	18900
2010-05-25	1.10	1.10	0.52	1.00	63600
2010-05-26	1.05	1.20	1.05	1.10	25100
2010-05-27	1.10	1.20	1.10	1.11	20000
2010-05-28	1.17	1.18	1.10	1.15	11500
2010-06-01	1.18	1.20	1.18	1.20	26844
2010-06-02	1.20	1.20	1.11	1.16	6657
2010-06-03	1.20	1.20	1.15	1.15	6154
2010-06-07	1.19	1.20	1.10	1.10	12485
2010-06-08	1.15	1.15	1.15	1.15	2650
2010-06-09	1.17	1.17	1.10	1.10	1765
2010-06-10	1.11	1.15	1.05	1.15	7500
2010-06-11	1.10	1.15	1.10	1.10	11500
2010-06-14	1.10	1.14	1.10	1.10	16620
2010-06-15	1.14	1.14	1.14	1.14	5100
2010-06-16	1.14	1.14	1.07	1.07	9300
2010-06-17	1.09	1.10	1.09	1.09	6600
2010-06-22	1.11	1.11	1.10	1.10	21000
2010-06-23	1.12	1.12	1.10	1.10	8750
2010-06-24	1.11	1.11	1.05	1.10	10900
2010-06-25	1.10	1.10	1.05	1.07	10000
2010-06-29	1.02	1.05	1.02	1.05	600
2010-06-30	1.05	1.05	1.05	1.05	2000
2010-07-01	1.13	1.13	1.05	1.05	38726
2010-07-02	1.05	1.05	1.00	1.05	22400
2010-07-06	1.07	1.11	1.07	1.10	49500
2010-07-07	1.10	1.10	1.07	1.10	14850
2010-07-08	1.10	1.15	1.09	1.15	19450
2010-07-09	1.18	1.18	1.18	1.18	500
2010-07-12	1.18	1.21	1.17	1.20	19400
2010-07-13	1.21	1.21	1.21	1.21	24000
2010-07-14	1.20	1.37	1.20	1.37	22490
2010-07-15	1.30	1.47	1.25	1.45	35449
2010-07-16	1.50	1.50	1.30	1.48	20138
2010-07-19	1.44	1.45	1.40	1.45	11770
2010-07-20	1.40	1.45	1.35	1.35	17995
2010-07-21	1.33	1.33	1.26	1.28	13100
2010-07-22	1.28	1.43	1.28	1.43	30440
2010-07-23	1.43	1.47	1.25	1.25	23815
2010-07-26	1.25	1.29	1.00	1.05	86681
2010-07-27	1.10	1.10	1.05	1.05	6900
2010-07-28	1.05	1.09	1.05	1.09	5772
2010-07-29	1.10	1.10	1.00	1.00	26250
2010-07-30	1.02	1.05	1.02	1.05	6000
2010-08-02	1.01	1.09	1.01	1.01	1200
2010-08-03	1.02	1.02	0.97	1.02	73482
2010-08-04	1.09	1.09	1.06	1.09	8560
2010-08-06	1.05	1.08	1.02	1.08	4946
2010-08-09	1.05	1.08	1.05	1.08	10892
2010-08-10	1.09	1.10	1.09	1.09	21390
2010-08-11	1.09	1.09	1.09	1.09	200
2010-08-16	1.09	1.09	1.09	1.09	2027
2010-08-17	1.10	1.10	1.10	1.10	2000
2010-08-18	1.11	1.11	1.11	1.11	200
2010-08-19	1.11	1.24	1.11	1.15	24200
2010-08-20	1.15	1.15	1.10	1.10	39510
2010-08-24	1.02	1.04	1.02	1.04	5000
2010-08-25	1.08	1.10	1.08	1.09	12000
2010-08-26	1.02	1.03	0.88	1.00	45250
2010-08-27	0.98	1.02	0.93	1.02	7921
2010-08-30	1.02	1.03	0.99	0.99	7779
2010-08-31	1.00	1.00	0.98	1.00	6023
2010-09-01	1.00	1.04	1.00	1.01	15210
2010-09-02	1.00	1.01	0.98	1.01	22290
2010-09-03	0.98	1.07	0.98	1.07	29136
2010-09-07	1.01	1.05	1.01	1.05	5225
2010-09-08	1.01	1.01	1.00	1.00	21860
2010-09-09	1.01	1.01	1.01	1.01	285
2010-09-10	1.05	1.05	1.04	1.04	1120
2010-09-13	1.04	1.04	1.04	1.04	23455
2010-09-14	1.07	1.10	1.07	1.09	96430
2010-09-15	1.09	1.15	1.07	1.14	144103
2010-09-16	1.15	1.15	1.03	1.03	32925
2010-09-17	1.05	1.10	1.01	1.10	16800
2010-09-20	1.10	1.15	1.03	1.04	19941
2010-09-21	1.07	1.07	1.05	1.05	8575
2010-09-22	1.07	1.10	1.07	1.09	19000
2010-09-23	1.08	1.15	1.07	1.07	26300
2010-09-24	1.09	1.09	1.07	1.07	5714
2010-09-27	1.07	1.07	1.04	1.04	3908
2010-09-28	1.04	1.07	1.03	1.07	4180
2010-09-29	1.04	1.04	1.04	1.04	16000
2010-09-30	1.04	1.04	1.01	1.01	24326
2010-10-01	1.02	1.03	1.02	1.03	10750
2010-10-04	1.01	1.01	1.00	1.01	10419
2010-10-05	1.00	1.00	0.99	1.00	9850
2010-10-06	1.00	1.00	1.00	1.00	10057
2010-10-07	0.98	1.11	0.98	1.11	140200
2010-10-08	1.10	1.10	0.98	1.02	24110
2010-10-11	1.01	1.01	1.01	1.01	2000
2010-10-12	1.01	1.01	1.01	1.01	1000
2010-10-13	1.02	1.02	1.02	1.02	4000
2010-10-14	1.02	1.02	1.02	1.02	5500
2010-10-15	1.05	1.05	1.02	1.02	2200
2010-10-18	1.05	1.11	1.05	1.10	27100
2010-10-19	1.10	1.10	1.03	1.03	13250
2010-10-21	1.03	1.03	1.00	1.00	75250
2010-10-22	1.00	1.00	1.00	1.00	13500
2010-10-25	0.99	0.99	0.99	0.99	2000
2010-10-26	1.01	1.01	0.98	0.98	8300
2010-10-27	0.99	1.01	0.99	1.01	11000
2010-10-28	1.00	1.00	1.00	1.00	10150
2010-10-29	1.00	1.00	0.98	1.00	12982
2010-11-01	0.99	0.99	0.99	0.99	550
2010-11-02	0.99	1.10	0.98	1.00	125872
2010-11-03	0.94	1.07	0.94	1.00	144064
2010-11-04	1.00	1.02	0.99	0.99	24000
2010-11-05	1.00	1.00	0.99	0.99	29700
2010-11-08	1.00	1.03	0.99	1.01	76325
2010-11-09	0.98	1.01	0.97	1.01	8000
2010-11-10	1.02	1.03	1.02	1.03	3500
2010-11-11	1.05	1.06	0.98	0.99	41561
2010-11-12	1.00	1.04	1.00	1.01	51150
2010-11-15	1.01	1.04	1.01	1.01	28460
2010-11-16	1.04	1.04	0.98	1.01	3999
2010-11-17	1.01	1.01	0.98	0.99	28400
2010-11-18	0.96	1.00	0.96	1.00	49460
2010-11-19	0.97	1.00	0.97	1.00	4400
2010-11-22	0.97	1.00	0.96	1.00	7240
2010-11-23	0.98	0.98	0.98	0.98	8500
2010-11-24	0.96	0.98	0.96	0.98	5000
2010-11-29	1.00	1.00	0.96	0.98	37671
2010-11-30	0.96	0.99	0.96	0.99	22250
2010-12-01	0.99	0.99	0.97	0.97	55000
2010-12-02	0.96	0.97	0.77	0.91	42000
2010-12-03	0.85	0.97	0.85	0.97	12069
2010-12-06	0.97	0.98	0.87	0.90	50250
2010-12-07	0.82	0.97	0.77	0.87	45161
2010-12-08	0.87	0.87	0.80	0.80	9000
2010-12-09	0.85	1.00	0.85	1.00	102036
2010-12-10	1.00	1.00	0.80	1.00	36271
2010-12-13	0.93	1.00	0.93	0.93	22602
2010-12-14	0.95	0.95	0.95	0.95	500
2010-12-15	0.95	0.95	0.95	0.95	11750
2010-12-17	0.88	0.98	0.88	0.98	14250
2010-12-20	0.98	0.98	0.88	0.98	12030
2010-12-21	0.98	0.98	0.95	0.95	4646
2010-12-22	0.98	1.10	0.98	1.10	68700
2010-12-23	1.09	1.15	1.08	1.15	19740
2010-12-27	1.15	1.48	1.15	1.25	42285
2010-12-28	1.40	1.41	1.31	1.35	42600
2010-12-29	1.39	1.39	1.25	1.29	44009
2010-12-30	1.32	1.32	1.32	1.32	1187
2010-12-31	1.32	1.35	1.27	1.35	6277
2011-01-03	1.35	1.40	1.14	1.35	51180
2011-01-04	1.35	1.38	1.25	1.35	14170
2011-01-05	1.35	1.36	1.35	1.35	8600
2011-01-06	1.35	1.36	1.26	1.35	42152
2011-01-07	1.40	1.40	1.39	1.39	28400
2011-01-10	1.40	1.40	1.39	1.40	31748
2011-01-11	1.40	1.42	1.30	1.40	36700
2011-01-12	1.40	1.40	1.29	1.35	18521
2011-01-13	1.35	1.40	1.35	1.40	14923
2011-01-14	1.40	1.42	1.38	1.42	14500
2011-01-18	1.42	1.42	1.38	1.40	17375
2011-01-19	1.40	1.40	1.38	1.38	9233
2011-01-20	1.35	1.35	1.30	1.35	19895
2011-01-21	1.30	1.30	1.30	1.30	12372
2011-01-24	1.28	1.30	1.15	1.30	44940
2011-01-26	1.24	1.24	1.18	1.18	22440
2011-01-27	1.18	1.30	1.18	1.20	58160
2011-01-28	1.20	1.25	1.20	1.20	3400
2011-01-31	1.25	1.25	1.20	1.20	11550
2011-02-01	1.29	1.30	1.29	1.30	7250
2011-02-02	1.25	1.30	1.25	1.25	6571
2011-02-03	1.25	1.25	1.25	1.25	5000
2011-02-04	1.25	1.25	1.25	1.25	2800
2011-02-07	1.25	1.30	1.25	1.30	21340
2011-02-08	1.25	1.25	1.25	1.25	2600
2011-02-10	1.25	1.25	1.20	1.25	5500
2011-02-11	1.25	1.30	1.20	1.20	32734
2011-02-14	1.30	1.30	1.20	1.20	37650
2011-02-15	1.30	1.30	1.25	1.29	19000
2011-02-16	1.27	1.35	1.27	1.30	38700
2011-02-17	1.30	1.30	1.25	1.25	17086
2011-02-18	1.24	1.25	1.20	1.25	6100
2011-02-22	1.20	1.25	1.20	1.23	22636
2011-02-23	1.24	1.30	1.24	1.30	1500
2011-02-24	1.28	1.30	1.23	1.30	1772
2011-02-28	1.29	1.29	1.28	1.28	3664
2011-03-01	1.25	1.26	1.22	1.22	20500
2011-03-02	1.30	1.30	1.30	1.30	1000
2011-03-04	1.29	1.29	1.29	1.29	500
2011-03-07	1.24	1.28	1.23	1.28	5100
2011-03-08	1.28	1.28	1.28	1.28	4825
2011-03-10	1.28	1.28	1.28	1.28	400
2011-03-11	1.28	1.29	1.28	1.29	3100
2011-03-14	1.23	1.23	1.23	1.23	10000
2011-03-15	1.20	1.23	1.15	1.23	34000
2011-03-16	1.23	1.23	1.23	1.23	650
2011-03-17	1.23	1.23	1.23	1.23	500
2011-03-21	1.23	1.23	1.23	1.23	2000
2011-03-22	1.20	1.20	1.15	1.15	15650
2011-03-23	1.15	1.15	1.15	1.15	250
2011-03-24	1.15	1.23	1.12	1.18	8850
2011-03-25	1.15	1.15	1.00	1.15	26270
2011-03-28	1.15	1.15	1.15	1.15	3415
2011-03-29	1.07	1.10	1.05	1.07	26908
2011-03-30	1.05	1.07	1.04	1.04	18490
2011-03-31	1.03	1.10	1.01	1.10	12000
2011-04-01	1.10	1.10	1.10	1.10	7000
2011-04-04	1.03	1.15	1.03	1.15	10100
2011-04-05	1.15	1.15	1.05	1.05	5572
2011-04-06	1.05	1.10	1.01	1.04	31600
2011-04-07	1.02	1.05	1.00	1.05	60696
2011-04-08	1.03	1.03	1.00	1.00	8000
2011-04-11	1.00	1.05	1.00	1.00	21000
2011-04-12	0.94	1.03	0.94	1.03	2040
2011-04-13	1.03	1.05	1.03	1.05	5700
2011-04-14	1.05	1.05	1.05	1.05	2100
2011-04-15	1.05	1.05	1.00	1.00	11200
2011-04-18	1.00	1.00	1.00	1.00	10500
2011-04-19	1.00	1.00	0.92	1.00	44800
2011-04-20	1.02	1.12	1.02	1.02	30364
2011-04-21	1.10	1.10	1.10	1.10	200
2011-04-25	1.10	1.12	1.10	1.12	17200
2011-04-26	1.06	1.12	1.05	1.05	9000
2011-04-27	1.10	1.10	0.98	1.04	20294
2011-04-28	1.04	1.04	1.04	1.04	6660
2011-04-29	1.04	1.04	1.04	1.04	10700
2011-05-02	1.04	1.04	0.98	0.98	8800
2011-05-03	0.98	0.98	0.98	0.98	13700
2011-05-04	0.98	0.98	0.98	0.98	2597
2011-05-05	0.95	0.98	0.95	0.98	6143
2011-05-06	1.00	1.00	0.98	1.00	6000
2011-05-09	1.00	1.08	1.00	1.08	41000
2011-05-10	1.08	1.08	1.08	1.08	4000
2011-05-11	1.06	1.06	1.04	1.04	2000
2011-05-13	1.04	1.08	1.04	1.08	45146
2011-05-16	1.04	1.04	1.04	1.04	5900
2011-05-17	1.04	1.04	1.04	1.04	37100
2011-05-19	1.04	1.04	1.04	1.04	500
2011-05-23	0.95	0.95	0.95	0.95	1500
2011-05-26	0.99	0.99	0.99	0.99	2872
2011-06-01	0.99	0.99	0.99	0.99	1400
2011-06-02	1.02	1.02	0.99	0.99	3525
2011-06-08	0.95	0.95	0.95	0.95	625
2011-06-09	1.00	1.04	0.99	1.04	7791
2011-06-10	1.07	1.07	1.01	1.04	38100
2011-06-14	1.05	1.05	1.00	1.00	25500
2011-06-15	1.10	1.15	1.05	1.06	47800
2011-06-16	1.10	1.10	1.05	1.05	20400
2011-06-17	1.05	1.05	1.05	1.05	5000
2011-06-20	1.00	1.00	0.75	0.76	45555
2011-06-21	1.05	1.05	1.00	1.02	5300
2011-06-22	1.02	1.20	0.85	1.02	140139
2011-06-23	1.01	1.04	0.92	1.04	36216
2011-06-24	1.06	1.08	1.01	1.08	38000
2011-06-27	1.07	1.09	0.95	1.09	58170
2011-06-28	0.96	1.09	0.96	1.05	36440
2011-06-29	1.08	1.10	1.05	1.05	16920
2011-06-30	1.08	1.08	0.96	1.01	58384
2011-07-05	1.05	1.10	1.03	1.10	12000
2011-07-06	1.10	1.30	1.10	1.30	39441
2011-07-07	1.30	1.35	1.30	1.30	37675
2011-07-08	1.40	1.40	1.30	1.30	106784
2011-07-11	1.45	1.45	1.32	1.32	59192
2011-07-12	1.25	1.39	1.25	1.39	5100
2011-07-13	1.35	1.35	1.35	1.35	5000
2011-07-14	1.30	1.36	1.25	1.25	22750
2011-07-15	1.30	1.30	1.30	1.30	1100
2011-07-18	1.30	1.34	1.30	1.34	4900
2011-07-19	1.34	1.35	1.34	1.35	6000
2011-07-20	1.34	1.35	1.34	1.35	2000
2011-07-21	1.35	1.35	1.30	1.30	16000
2011-07-22	1.35	1.35	1.34	1.34	23000
2011-07-25	1.34	1.34	1.16	1.23	59375
2011-07-26	1.23	1.28	1.23	1.23	164737
2011-07-27	1.23	1.25	1.20	1.20	6500
2011-07-28	1.20	1.20	1.15	1.15	28249
2011-07-29	1.15	1.15	1.15	1.15	5000
2011-08-01	1.20	1.20	1.20	1.20	3840
2011-08-02	1.20	1.20	1.20	1.20	10150
2011-08-03	1.18	1.18	1.18	1.18	3350
2011-08-04	1.18	1.18	1.10	1.10	18953
2011-08-05	1.05	1.15	1.05	1.15	7425
2011-08-08	0.90	1.25	0.90	1.08	12400
2011-08-09	1.10	1.15	1.08	1.08	13000
2011-08-10	1.10	1.15	1.10	1.15	14520
2011-08-11	1.10	1.25	1.10	1.20	35381
2011-08-12	1.25	1.25	1.21	1.25	11100
2011-08-15	1.10	1.25	1.10	1.15	12250
2011-08-16	1.20	1.20	1.20	1.20	5000
2011-08-18	1.18	1.18	1.10	1.15	11050
2011-08-19	1.08	1.15	1.08	1.15	26800
2011-08-22	1.15	1.15	1.06	1.10	50317
2011-08-23	1.05	1.08	1.00	1.08	14350
2011-08-24	1.08	1.10	1.08	1.10	10000
2011-08-25	1.10	1.10	1.10	1.10	22000
2011-08-26	1.05	1.05	1.02	1.02	86300
2011-08-29	1.08	1.14	1.08	1.14	12250
2011-08-31	1.09	1.18	1.09	1.10	6400
2011-09-01	1.07	1.09	1.00	1.09	34500
2011-09-02	1.09	1.09	1.08	1.08	2100
2011-09-06	1.09	1.09	1.05	1.08	3575
2011-09-07	1.09	1.10	1.08	1.08	7400
2011-09-08	1.10	1.10	1.05	1.05	6494
2011-09-09	1.06	1.08	1.05	1.05	11500
2011-09-12	1.05	1.05	1.05	1.05	100
2011-09-13	1.05	1.05	1.05	1.05	5000
2011-09-14	1.05	1.05	0.98	1.05	6550
2011-09-15	0.99	1.05	0.99	1.05	425
2011-09-20	1.05	1.05	1.05	1.05	900
2011-09-21	1.04	1.04	1.04	1.04	500
2011-09-22	1.05	1.05	0.95	1.00	48461
2011-09-23	1.00	1.05	1.00	1.05	19200
2011-09-27	1.00	1.00	1.00	1.00	2000
2011-09-28	1.00	1.00	1.00	1.00	16800
2011-09-30	1.02	1.09	1.00	1.09	91174
2011-10-03	1.01	1.10	1.00	1.10	4100
2011-10-05	1.10	1.10	1.00	1.10	3800
2011-10-06	1.00	1.10	1.00	1.00	46802
2011-10-07	1.00	1.10	1.00	1.10	26414
2011-10-10	1.04	1.10	1.04	1.10	9811
2011-10-11	1.19	1.19	1.10	1.10	960
2011-10-12	1.10	1.25	1.10	1.25	3100
2011-10-13	1.20	1.20	1.10	1.20	10700
2011-10-14	1.40	1.40	1.20	1.20	2200
2011-10-17	1.10	1.20	1.10	1.16	11200
2011-10-19	1.19	1.20	1.04	1.20	2041
2011-10-20	0.85	1.20	0.85	1.20	3100
2011-10-21	1.20	1.20	1.20	1.20	100
2011-10-24	1.15	1.15	1.15	1.15	11500
2011-10-25	1.20	1.20	1.06	1.15	5524
2011-10-26	1.15	1.15	1.15	1.15	5000
2011-10-27	1.20	1.20	1.04	1.10	101980
2011-10-28	1.07	1.10	1.05	1.05	9500
2011-10-31	1.10	1.10	1.05	1.05	11099
2011-11-02	1.10	1.10	1.10	1.10	500
2011-11-03	1.05	1.10	1.05	1.10	15000
2011-11-04	1.10	1.10	1.10	1.10	1396
2011-11-07	1.17	1.17	1.10	1.10	5100
2011-11-08	1.12	1.17	1.12	1.17	2750
2011-11-09	1.14	1.15	1.10	1.15	4750
2011-11-10	1.15	1.20	1.10	1.20	26900
2011-11-14	1.15	1.15	1.01	1.15	30893
2011-11-16	1.12	1.12	1.12	1.12	200
2011-11-17	1.12	1.12	1.05	1.12	2600
2011-11-18	1.12	1.12	1.12	1.12	4000
2011-11-21	1.12	1.12	1.05	1.05	3600
2011-11-22	1.01	1.05	1.01	1.05	15257
2011-11-23	1.04	1.04	1.04	1.04	5000
2011-11-25	1.05	1.05	1.04	1.04	6300
2011-11-28	1.04	1.05	1.02	1.05	9145
2011-11-29	1.05	1.10	1.05	1.10	2700
2011-11-30	1.12	1.12	1.10	1.10	2200
2011-12-01	1.12	1.12	1.10	1.10	2400
2011-12-02	1.10	1.10	1.10	1.10	2500
2011-12-05	1.05	1.05	1.05	1.05	11559
2011-12-06	1.05	1.05	1.04	1.04	2500
2011-12-07	1.05	1.05	1.01	1.01	11400
2011-12-08	1.05	1.05	1.05	1.05	13700
2011-12-09	1.06	1.12	1.06	1.12	11000
2011-12-12	1.12	1.12	1.01	1.10	2300
2011-12-13	1.10	1.10	1.01	1.10	6200
2011-12-14	1.02	1.10	1.02	1.10	1900
2011-12-15	1.02	1.12	1.02	1.10	24300
2011-12-16	1.10	1.10	1.10	1.10	4700
2011-12-19	1.12	1.12	1.12	1.12	6200
2011-12-20	1.12	1.12	1.10	1.10	2200
2011-12-21	1.07	1.08	1.05	1.08	9100
2011-12-22	1.08	1.08	1.08	1.08	10200
2011-12-23	1.08	1.08	1.05	1.05	22442
2011-12-27	1.13	1.13	1.03	1.05	17500
2011-12-28	1.05	1.08	1.04	1.08	57435
2011-12-29	1.08	1.09	1.07	1.09	29200
2011-12-30	1.10	1.13	1.09	1.13	18745
2012-01-03	1.15	1.25	1.13	1.25	26250
2012-01-04	1.29	1.29	1.15	1.25	38070
2012-01-05	1.25	1.25	1.11	1.18	44800
2012-01-06	1.20	1.20	1.15	1.15	5190
2012-01-09	1.25	1.25	1.05	1.15	36700
2012-01-10	1.16	1.25	1.11	1.20	36700
2012-01-11	1.25	1.37	1.25	1.25	57300
2012-01-12	1.25	1.25	1.06	1.20	31766
2012-01-13	1.19	1.19	1.18	1.19	3435
2012-01-17	1.19	1.19	1.15	1.15	13995
2012-01-18	1.18	1.18	1.18	1.18	7200
2012-01-19	1.19	1.19	1.10	1.18	15885
2012-01-20	1.11	1.17	1.11	1.17	5100
2012-01-24	1.18	1.20	1.10	1.15	37640
2012-01-25	1.15	1.15	1.10	1.12	12760
2012-01-26	1.10	1.15	1.05	1.10	26716
2012-01-27	1.12	1.15	1.10	1.10	41380
2012-01-30	1.12	1.12	1.05	1.12	31482
2012-01-31	1.12	1.15	1.12	1.15	43975
2012-02-01	1.20	1.22	1.20	1.22	44680
2012-02-02	1.20	1.25	1.20	1.23	19330
2012-02-03	1.23	1.30	1.20	1.30	34958
2012-02-06	1.30	1.40	1.25	1.40	33940
2012-02-07	1.40	1.40	1.40	1.40	1000
2012-02-08	1.40	1.40	1.40	1.40	10273
2012-02-09	1.35	1.35	1.15	1.30	25188
2012-02-10	1.34	1.35	1.30	1.30	10700
2012-02-13	1.32	1.32	1.27	1.27	9000
2012-02-14	1.26	1.35	1.20	1.35	7897
2012-02-15	1.32	1.35	1.20	1.35	15200
2012-02-16	1.33	1.33	1.15	1.15	8203
2012-02-17	1.35	1.35	1.21	1.30	15530
2012-02-21	1.28	1.28	1.28	1.28	3200
2012-02-22	1.28	1.28	1.28	1.28	2060
2012-02-23	1.28	1.28	1.21	1.25	18600
2012-02-24	1.25	1.28	1.25	1.25	4650
2012-02-27	1.25	1.25	1.21	1.25	16500
2012-02-28	1.25	1.25	1.25	1.25	2800
2012-02-29	1.25	1.25	1.20	1.24	9170
2012-03-01	1.24	1.30	1.22	1.30	14680
2012-03-02	1.30	1.35	1.15	1.22	46277
2012-03-05	1.20	1.30	1.20	1.30	7049
2012-03-06	1.20	1.30	1.14	1.25	14912
2012-03-07	1.20	1.25	1.18	1.18	13800
2012-03-08	1.18	1.25	1.18	1.25	11802
2012-03-09	1.12	1.20	1.12	1.20	3789
2012-03-12	1.20	1.20	1.20	1.20	1000
2012-03-13	1.12	1.20	1.12	1.20	4900
2012-03-14	1.18	1.20	1.18	1.18	11325
2012-03-15	1.18	1.20	1.18	1.20	1218
2012-03-16	1.18	1.20	1.18	1.20	7560
2012-03-19	1.20	1.20	1.13	1.20	22425
2012-03-20	1.18	1.20	1.18	1.20	2850
2012-03-21	1.17	1.18	1.15	1.17	4755
2012-03-22	1.20	1.20	1.20	1.20	200
2012-03-23	1.20	1.20	1.19	1.19	3653
2012-03-26	1.20	1.20	1.20	1.20	1000
2012-03-27	1.21	1.21	1.18	1.19	16425
2012-03-28	1.19	1.19	1.12	1.15	17990
2012-03-29	1.19	1.19	1.12	1.15	13821
2012-03-30	1.15	1.15	1.10	1.15	25322
2012-04-02	1.18	1.18	1.05	1.12	27498
2012-04-03	1.07	1.12	1.07	1.11	18100
2012-04-05	1.11	1.15	1.07	1.07	60835
2012-04-09	1.09	1.16	1.05	1.05	27050
2012-04-10	1.16	1.16	1.10	1.10	1100
2012-04-11	1.15	1.16	1.14	1.16	15298
2012-04-12	1.16	1.16	1.01	1.09	13970
2012-04-13	1.06	1.16	0.88	1.09	125571
2012-04-16	1.05	1.05	1.05	1.05	20350
2012-04-17	1.03	1.03	1.00	1.03	6657
2012-04-18	1.04	1.09	1.02	1.08	25100
2012-04-19	1.09	1.09	1.05	1.09	5980
2012-04-20	1.09	1.10	1.09	1.10	9925
2012-04-23	1.10	1.10	1.09	1.09	11310
2012-04-24	0.90	1.09	0.83	1.09	8300
2012-04-25	1.09	1.10	1.04	1.09	26750
2012-04-26	1.11	1.11	1.10	1.10	13000
2012-04-27	1.08	1.08	1.05	1.08	9597
2012-04-30	1.05	1.12	1.05	1.11	3980
2012-05-01	1.10	1.10	1.10	1.10	1500
2012-05-02	1.10	1.10	1.07	1.09	13908
2012-05-03	1.10	1.10	1.07	1.10	53635
2012-05-04	1.09	1.09	1.09	1.09	500
2012-05-07	1.09	1.09	1.07	1.09	16000
2012-05-08	1.10	1.10	1.08	1.08	6000
2012-05-09	1.08	1.08	1.08	1.08	9000
2012-05-10	1.08	1.12	1.08	1.10	67090
2012-05-11	1.10	1.12	1.10	1.12	45000
2012-05-14	1.10	1.10	1.10	1.10	1000
2012-05-15	1.12	1.12	1.10	1.12	26000
2012-05-16	1.10	1.18	1.10	1.18	73100
2012-05-17	1.20	1.22	1.10	1.18	21076
2012-05-18	1.15	1.18	1.15	1.15	2300
2012-05-21	1.18	1.18	1.13	1.17	51800
2012-05-22	1.17	1.18	1.17	1.18	4600
2012-05-23	1.15	1.25	1.15	1.25	56450
2012-05-24	1.24	1.45	1.24	1.45	168158
2012-05-25	1.40	1.40	1.34	1.38	30590
2012-05-29	1.35	1.40	1.35	1.40	16968
2012-05-30	1.35	1.42	1.35	1.40	96002
2012-05-31	1.43	1.43	1.35	1.35	62832
2012-06-01	1.39	1.40	1.39	1.40	10700
2012-06-04	1.38	1.43	1.35	1.43	20700
2012-06-05	1.42	1.44	1.41	1.44	21700
2012-06-06	1.44	1.58	1.44	1.50	89513
2012-06-07	1.51	1.55	1.33	1.50	173782
2012-06-08	1.50	1.58	1.50	1.54	176492
2012-06-11	1.54	1.54	1.50	1.51	5183
2012-06-12	1.54	1.54	1.50	1.50	10648
2012-06-13	1.50	1.58	1.43	1.50	55550
2012-06-14	1.55	1.56	1.48	1.53	22875
2012-06-15	1.59	1.59	1.50	1.51	20162
2012-06-18	1.50	1.59	1.50	1.55	47395
2012-06-19	1.58	1.78	1.58	1.70	51150
2012-06-20	1.78	1.98	1.73	1.95	125654
2012-06-21	1.95	2.05	1.82	2.00	79835
2012-06-22	2.00	2.05	1.90	1.96	68435
2012-06-25	1.95	2.20	1.95	2.20	77972
2012-06-26	2.20	2.28	2.11	2.20	85557
2012-06-27	2.20	2.25	2.02	2.10	91970
2012-06-28	2.10	2.14	1.99	2.13	37050
2012-06-29	2.10	2.14	2.07	2.10	116466
2012-07-02	2.10	2.14	2.08	2.08	5925
2012-07-03	2.07	2.09	1.95	2.07	8000
2012-07-05	2.00	2.05	2.00	2.04	40005
2012-07-06	2.04	2.04	1.81	1.97	39139
2012-07-09	1.97	2.04	1.95	1.99	7395
2012-07-10	2.00	2.11	2.00	2.09	91938
2012-07-11	2.09	2.23	2.00	2.18	99937
2012-07-12	2.16	2.27	2.10	2.25	54730
2012-07-13	2.06	2.25	2.04	2.19	17182
2012-07-16	2.20	2.24	2.10	2.24	26040
2012-07-17	2.25	2.25	2.22	2.25	12898
2012-07-18	2.27	3.11	2.26	2.60	171715
2012-07-19	2.90	3.04	2.56	2.60	246932
2012-07-20	2.69	2.80	2.57	2.60	66612
2012-07-23	2.85	2.85	2.50	2.60	49397
2012-07-24	2.75	2.75	2.70	2.75	55405
2012-07-25	2.75	2.79	2.60	2.73	104327
2012-07-26	2.73	2.73	2.46	2.60	85500
2012-07-27	2.58	2.60	2.50	2.60	28432
2012-07-30	2.58	2.58	2.43	2.45	45071
2012-07-31	2.47	2.47	1.95	2.33	145320
2012-08-01	2.36	2.36	2.18	2.33	74330
2012-08-02	2.32	2.45	2.32	2.45	61867
2012-08-03	2.44	2.44	2.29	2.30	94814
2012-08-06	2.30	2.35	2.27	2.35	73328
2012-08-07	2.34	2.38	2.30	2.35	88014
2012-08-08	2.34	2.34	2.23	2.28	61485
2012-08-09	2.27	2.29	2.21	2.26	60200
2012-08-10	2.29	2.29	2.20	2.25	48700
2012-08-13	2.28	2.39	2.26	2.29	268028
2012-08-14	2.29	2.29	2.25	2.26	24050
2012-08-15	2.24	2.30	2.21	2.30	41635
2012-08-16	2.29	2.49	2.29	2.45	96001
2012-08-17	2.40	2.41	2.40	2.41	14333
2012-08-20	2.27	2.59	2.27	2.55	100072
2012-08-21	2.60	2.64	2.55	2.64	214348
2012-08-22	2.67	2.74	2.59	2.72	120244
2012-08-23	2.70	2.72	2.65	2.69	23346
2012-08-24	2.69	2.69	2.61	2.63	10985
2012-08-27	2.64	2.97	2.64	2.75	190527
2012-08-28	2.75	2.82	2.66	2.80	103960
2012-08-29	2.79	2.80	2.75	2.80	63252
2012-08-30	2.78	2.80	2.75	2.80	65810
2012-08-31	2.79	2.79	2.76	2.78	41486
2012-09-04	2.77	2.79	2.71	2.79	70439
2012-09-05	2.79	2.79	2.70	2.74	64322
2012-09-06	2.79	2.79	2.74	2.75	134980
2012-09-07	2.78	2.78	2.70	2.73	85410
2012-09-10	2.73	2.74	2.65	2.65	55150
2012-09-11	2.67	2.70	2.66	2.69	118489
2012-09-12	2.69	2.70	2.66	2.70	123546
2012-09-13	2.70	2.74	2.66	2.74	3648
2012-09-14	2.74	2.85	2.69	2.85	430633
2012-09-17	2.78	2.90	2.75	2.84	85214
2012-09-18	2.86	2.89	2.78	2.84	122667
2012-09-19	2.84	2.89	2.73	2.85	127065
2012-09-20	2.86	2.86	2.67	2.79	55700
2012-09-21	2.79	2.80	2.75	2.80	15867
2012-09-24	2.85	2.90	2.74	2.90	74684
2012-09-25	2.90	3.00	2.80	2.99	148450
2012-09-26	3.00	3.00	2.83	2.90	102618
2012-09-27	2.99	2.99	2.90	2.90	30772
2012-09-28	2.98	2.99	2.90	2.95	57084
2012-10-01	2.95	2.99	2.95	2.99	46175
2012-10-02	2.99	3.00	2.92	2.95	136827
2012-10-03	2.95	2.95	2.86	2.90	52550
2012-10-04	2.90	2.95	2.80	2.80	176209
2012-10-05	2.82	2.90	2.75	2.75	72971
2012-10-08	2.77	2.77	2.68	2.75	47925
2012-10-09	2.80	2.80	2.75	2.80	51300
2012-10-10	2.76	2.88	2.70	2.78	130298
2012-10-11	2.77	2.80	2.70	2.73	38360
2012-10-12	2.73	2.73	2.68	2.70	17323
2012-10-15	2.70	2.75	2.70	2.70	28717
2012-10-16	2.72	2.80	2.69	2.70	52462
2012-10-17	2.71	2.77	2.66	2.66	28518
2012-10-18	2.67	2.70	2.67	2.70	35834
2012-10-19	2.70	2.74	2.68	2.70	44058
2012-10-22	2.74	2.77	2.71	2.74	41489
2012-10-23	2.72	2.72	2.31	2.61	85478
2012-10-24	2.68	2.72	2.68	2.68	28401
2012-10-25	2.72	2.72	2.64	2.67	27444
2012-10-26	2.67	2.67	2.56	2.59	34530
2012-10-31	2.67	2.99	2.67	2.94	414261
2012-11-01	3.00	3.00	2.85	2.86	124576
2012-11-02	2.90	2.94	2.84	2.94	54426
2012-11-05	2.90	2.90	2.83	2.89	66060
2012-11-06	2.88	2.89	2.85	2.86	32892
2012-11-07	2.86	2.86	2.70	2.70	78702
2012-11-08	2.68	2.75	2.66	2.75	33246
2012-11-09	2.70	2.79	2.70	2.72	21500
2012-11-12	2.70	2.77	2.62	2.68	45286
2012-11-13	2.68	2.71	2.61	2.64	40400
2012-11-14	2.64	2.66	2.47	2.66	128776
2012-11-15	2.60	2.69	2.60	2.68	43198
2012-11-16	2.69	2.70	2.68	2.70	119669
2012-11-19	2.70	3.24	2.68	3.07	595562
2012-11-20	3.07	3.24	3.07	3.15	131877
2012-11-21	3.16	3.40	3.14	3.35	332667
2012-11-23	3.31	3.49	3.25	3.48	96123
2012-11-26	3.50	3.56	3.40	3.49	328946
2012-11-27	3.49	3.50	3.40	3.49	117340
2012-11-28	3.49	3.49	3.36	3.37	85346
2012-11-29	3.36	3.44	3.32	3.39	104634
2012-11-30	3.38	3.44	3.24	3.40	223592
2012-12-03	3.44	3.48	3.35	3.38	70455
2012-12-04	3.38	3.43	3.29	3.40	190119
2012-12-05	3.39	3.49	3.33	3.41	510633
2012-12-06	3.41	3.60	3.40	3.57	667559
2012-12-07	3.57	3.68	3.57	3.68	655938
2012-12-10	3.74	3.80	3.69	3.75	459014
2012-12-11	3.76	3.79	3.54	3.65	310069
2012-12-12	3.67	3.67	3.40	3.47	146284
2012-12-13	3.52	3.59	3.40	3.40	51203
2012-12-14	3.45	3.45	3.21	3.26	173504
2012-12-17	3.26	3.40	3.26	3.30	144548
2012-12-18	3.30	3.37	3.29	3.30	180921
2012-12-19	3.31	3.33	3.18	3.20	246124
2012-12-20	3.23	3.38	3.23	3.25	738663
2012-12-21	3.26	3.37	3.15	3.36	487678
2012-12-24	3.36	3.60	3.36	3.57	351220
2012-12-26	3.57	3.60	3.39	3.50	133237
2012-12-27	3.50	3.74	3.40	3.74	164787
2012-12-28	3.71	3.90	3.63	3.85	111368
2012-12-31	3.85	3.86	3.70	3.84	156504
2013-01-02	3.84	4.00	3.84	3.95	269717
2013-01-03	3.97	4.24	3.96	3.99	392131
2013-01-04	4.00	4.20	4.00	4.13	301254
2013-01-07	4.22	4.29	4.06	4.22	242308
2013-01-08	4.26	4.36	4.09	4.19	297780
2013-01-09	4.20	4.44	4.16	4.19	212892
2013-01-10	4.30	4.30	4.19	4.25	185369
2013-01-11	4.27	4.35	4.15	4.35	223422
2013-01-14	4.35	4.39	4.27	4.35	121406
2013-01-15	4.40	4.44	4.30	4.32	157977
2013-01-16	4.37	4.39	4.26	4.34	264833
2013-01-17	4.38	4.38	4.21	4.24	490395
2013-01-18	4.25	4.25	4.14	4.23	80690
2013-01-22	4.22	4.25	4.17	4.25	118246
2013-01-23	4.25	4.30	4.21	4.30	175037
2013-01-24	4.29	4.43	4.21	4.41	433473
2013-01-25	4.39	4.39	4.26	4.30	243913
2013-01-28	4.30	4.30	4.20	4.28	175825
2013-01-29	4.28	4.34	4.22	4.26	177702
2013-01-30	4.21	4.34	4.20	4.34	299135
2013-01-31	4.21	4.35	4.18	4.35	192414
2013-02-01	4.35	4.35	4.26	4.32	48167
2013-02-04	4.34	4.34	4.28	4.33	112694
2013-02-05	4.31	4.34	4.27	4.30	216324
2013-02-06	4.35	4.35	4.26	4.31	32706
2013-02-07	4.30	4.31	4.22	4.30	84538
2013-02-08	4.30	4.35	4.29	4.35	94685
2013-02-11	4.34	4.35	4.25	4.35	125684
2013-02-12	4.35	4.35	4.28	4.34	213760
2013-02-13	4.34	4.50	4.31	4.48	331162
2013-02-14	4.43	4.76	4.36	4.67	616025
2013-02-15	4.66	4.70	4.60	4.62	216650
2013-02-19	4.61	4.65	4.59	4.63	97951
2013-02-20	4.61	4.65	4.60	4.62	106491
2013-02-21	4.64	4.65	4.45	4.45	96400
2013-02-22	4.50	4.55	4.39	4.52	90790
2013-02-25	4.54	4.65	4.53	4.54	140500
2013-02-26	4.55	4.60	4.55	4.60	87149
2013-02-27	4.60	4.63	4.51	4.63	104275
2013-02-28	4.68	4.68	4.55	4.60	59475
2013-03-01	4.68	5.00	4.56	4.79	563303
2013-03-04	4.79	4.99	4.79	4.97	413594
2013-03-05	4.99	5.15	4.92	4.96	387604
2013-03-06	5.04	5.17	4.95	5.07	419372
2013-03-07	5.15	5.34	5.03	5.34	705238
2013-03-08	5.35	5.50	5.30	5.50	438375
2013-03-11	5.70	5.93	5.55	5.80	598423
2013-03-12	5.85	5.90	5.76	5.85	598712
2013-03-13	5.93	5.93	5.78	5.87	233382
2013-03-14	5.90	5.90	4.64	5.15	608514
2013-03-15	5.27	5.32	4.32	4.65	1476333
2013-03-18	4.77	5.25	4.77	5.24	615926
2013-03-19	5.34	5.38	5.25	5.26	145166
2013-03-20	5.28	5.40	5.26	5.34	114049
2013-03-21	5.45	5.48	5.30	5.45	183514
2013-03-22	5.47	5.47	5.22	5.22	119654
2013-03-25	5.25	5.41	5.00	5.10	136738
2013-03-26	5.32	5.32	4.71	4.98	189942
2013-03-27	4.99	5.09	4.82	5.00	149056
2013-03-28	5.00	5.19	4.99	5.09	103572
2013-04-01	5.09	5.34	5.09	5.13	58863
2013-04-02	5.11	5.28	5.06	5.10	85727
2013-04-03	5.10	5.14	4.95	5.00	73647
2013-04-04	5.00	5.05	4.74	5.05	91535
2013-04-05	5.16	5.19	4.88	4.94	85885
2013-04-08	4.96	5.10	4.86	4.99	115504
2013-04-09	4.99	5.09	4.91	5.00	49725
2013-04-10	4.98	4.98	4.76	4.80	145130
2013-04-11	4.88	5.00	4.80	4.97	95672
2013-04-12	4.96	5.19	4.93	5.04	116772
2013-04-15	5.04	5.07	4.82	4.98	196955
2013-04-16	5.01	5.09	4.76	4.80	118680
2013-04-17	4.99	5.00	4.80	4.99	102812
2013-04-18	5.00	5.03	4.76	5.01	139078
2013-04-19	5.01	5.08	4.92	5.00	54355
2013-04-22	5.00	5.40	4.95	5.29	235355
2013-04-23	5.32	5.77	5.27	5.52	288137
2013-04-24	5.55	6.00	5.52	5.99	368385
2013-04-26	6.08	6.72	5.91	6.40	317806
2013-04-29	6.80	6.88	6.61	6.77	647568
2013-04-30	6.90	7.04	6.77	6.92	680233
2013-05-01	6.99	7.09	6.05	6.75	1024554
2013-05-02	6.59	6.83	6.40	6.77	275682
2013-05-03	6.95	6.95	6.55	6.75	496495
2013-05-06	6.78	6.80	6.47	6.53	237764
2013-05-07	6.50	6.75	6.45	6.73	459552
2013-05-08	6.55	6.60	6.37	6.60	160078
2013-05-09	6.60	6.60	6.40	6.60	126234
2013-05-10	6.50	6.65	6.40	6.50	136810
2013-05-13	6.50	6.65	6.45	6.63	239698
2013-05-14	6.55	6.79	6.55	6.75	696123
2013-05-15	6.79	6.80	6.60	6.66	626086
2013-05-16	6.60	7.25	6.20	7.13	897365
2013-05-17	7.23	7.50	6.85	7.26	1595399
2013-05-20	7.26	7.47	7.08	7.37	487148
2013-05-21	7.43	7.50	7.19	7.22	232879
2013-05-22	7.29	7.45	7.11	7.38	203597
2013-05-23	7.30	7.33	7.10	7.15	228912
2013-05-24	7.20	7.20	6.84	6.96	237198
2013-05-28	7.00	7.21	6.96	7.12	126025
2013-05-29	7.20	7.20	6.81	7.07	293629
2013-05-30	7.21	7.27	7.00	7.24	151284
2013-05-31	7.18	7.20	6.98	7.20	333683
2013-06-03	7.21	7.21	6.81	6.84	332999
2013-06-04	6.90	7.04	6.90	7.03	120816
2013-06-05	6.92	7.05	6.85	7.01	108914
2013-06-06	7.00	7.35	7.00	7.25	859191
2013-06-07	7.29	7.30	7.08	7.14	169654
2013-06-10	7.14	7.26	6.87	7.25	408783
2013-06-11	7.24	7.27	7.06	7.19	273020
2013-06-12	7.25	7.25	7.06	7.14	139938
2013-06-13	7.06	7.24	7.04	7.15	179151
2013-06-14	7.15	7.20	7.06	7.08	129414
2013-06-17	7.03	7.25	6.99	7.20	457030
2013-06-18	7.25	7.27	7.16	7.25	514106
2013-06-19	7.25	7.26	7.16	7.25	497107
2013-06-20	7.15	7.25	7.11	7.22	515515
2013-06-21	7.24	7.27	7.19	7.25	1868576
2013-06-24	7.28	7.37	7.10	7.33	665380
2013-06-25	7.40	7.73	7.26	7.45	704318
2013-06-26	7.46	7.50	7.03	7.11	660347
2013-06-27	7.06	7.19	6.58	6.76	1136863
2013-06-28	6.73	7.07	6.12	7.06	11996606
2013-07-01	6.99	7.13	6.94	7.03	289271
2013-07-02	7.00	7.07	6.90	7.02	195224
2013-07-03	7.00	7.00	6.50	6.63	499484
2013-07-05	6.75	6.79	6.61	6.79	360312
2013-07-08	6.83	6.92	6.50	6.60	441080
2013-07-09	6.62	6.72	6.55	6.61	552347
2013-07-10	6.61	6.61	6.16	6.24	890203
2013-07-11	6.32	6.43	6.21	6.35	427459
2013-07-12	6.39	6.40	6.21	6.32	258994
2013-07-15	5.78	6.25	5.32	6.11	1751447
2013-07-16	6.06	6.14	5.93	6.02	449720
2013-07-17	6.06	6.06	5.57	5.66	778855
2013-07-18	5.66	5.85	5.62	5.84	345959
2013-07-19	5.80	5.98	5.80	5.97	252535
2013-07-22	5.92	6.06	5.90	5.97	459059
2013-07-23	5.96	5.98	5.86	5.90	266412
2013-07-24	5.92	5.92	5.45	5.52	578787
2013-07-25	5.59	5.63	5.47	5.63	495716
2013-07-26	5.61	5.94	5.56	5.89	334349
2013-07-29	5.87	5.97	5.81	5.94	289157
2013-07-30	5.96	6.50	5.89	6.27	888763
2013-07-31	6.40	6.75	6.24	6.26	538120
2013-08-01	6.73	6.75	6.27	6.32	443700
2013-08-02	6.30	6.44	6.27	6.31	222573
2013-08-05	6.33	6.60	6.32	6.45	333257
2013-08-06	6.48	6.49	6.29	6.29	349312
2013-08-07	6.30	6.35	5.45	5.78	563055
2013-08-08	5.68	5.90	5.55	5.79	328173
2013-08-09	5.81	5.83	5.59	5.69	194615
2013-08-12	5.66	5.77	5.65	5.68	183885
2013-08-13	5.66	6.20	5.65	6.04	1037020
2013-08-14	6.07	6.40	5.94	6.06	743442
2013-08-15	6.02	6.02	5.72	5.84	339420
2013-08-16	5.80	5.90	5.56	5.59	336509
2013-08-19	5.55	5.83	5.55	5.58	140090
2013-08-20	5.66	6.10	5.61	5.83	413449
2013-08-21	5.85	5.95	5.80	5.90	156200
2013-08-22	5.89	6.00	5.81	6.00	79110
2013-08-23	5.98	6.24	5.98	6.23	204251
2013-08-26	6.24	6.30	6.18	6.19	181052
2013-08-27	6.14	6.35	6.00	6.21	241996
2013-08-28	6.19	6.34	6.10	6.29	147322
2013-08-29	6.27	6.50	6.22	6.44	329527
2013-08-30	6.42	6.44	6.16	6.17	201744
2013-09-03	6.20	6.39	6.00	6.06	132820
2013-09-04	6.05	6.21	1.81	3.85	4845133
2013-09-05	4.64	4.79	4.22	4.61	2109277
2013-09-06	4.69	4.69	4.13	4.20	1104704
2013-09-09	4.13	4.19	3.90	4.05	622588
2013-09-10	4.00	4.15	3.85	3.93	706375
2013-09-11	3.91	4.01	3.90	3.93	547878
2013-09-12	3.85	4.10	3.70	4.02	748247
2013-09-13	4.04	4.13	3.96	4.02	357723
2013-09-16	4.02	4.12	3.94	3.95	194568
2013-09-17	3.97	4.02	3.88	4.01	319220
2013-09-18	4.00	4.00	3.90	3.98	231218
2013-09-19	3.97	4.04	3.88	4.03	184960
2013-09-20	4.02	4.04	3.90	3.90	379411
2013-09-23	3.91	4.08	3.86	4.05	194144
2013-09-24	4.03	4.11	4.00	4.11	239288
2013-09-25	4.20	4.50	4.06	4.12	432855
2013-09-26	4.11	4.52	4.09	4.25	499052
2013-09-27	4.23	4.40	4.19	4.25	234098
2013-09-30	4.24	4.25	4.11	4.17	217581
2013-10-01	4.50	4.83	4.29	4.81	959295
2013-10-02	4.79	4.85	4.44	4.46	407312
2013-10-03	4.52	4.66	4.50	4.53	321740
2013-10-04	4.85	4.87	4.62	4.80	419496
2013-10-07	4.78	5.17	4.56	4.90	536850
2013-10-08	4.91	5.13	4.82	4.91	342184
2013-10-09	4.93	4.93	4.51	4.56	492757
2013-10-10	4.65	5.00	4.65	4.94	279557
2013-10-11	4.95	4.95	4.73	4.86	214644
2013-10-14	4.78	4.93	4.62	4.92	232202
2013-10-15	4.90	4.90	4.65	4.69	206441
2013-10-16	4.68	4.99	4.41	4.70	1053922
2013-10-17	4.90	5.05	4.68	5.04	908531
2013-10-18	5.15	5.23	4.91	5.16	722696
2013-10-21	5.16	5.74	5.12	5.62	1277519
2013-10-22	5.70	5.74	5.22	5.38	602208
2013-10-23	5.35	5.43	5.24	5.39	323214
2013-10-24	5.41	5.60	5.26	5.55	298604
2013-10-25	5.58	5.98	5.53	5.85	684408
2013-10-28	5.81	5.99	5.41	5.49	495749
2013-10-29	5.60	5.66	5.40	5.49	461693
2013-10-30	5.87	5.94	5.26	5.34	618194
2013-10-31	5.40	5.50	5.24	5.30	379549
2013-11-01	5.29	5.51	5.28	5.46	561736
2013-11-04	5.41	5.45	5.28	5.40	316394
2013-11-05	5.37	5.52	5.26	5.46	220506
2013-11-06	5.47	5.76	5.46	5.74	395566
2013-11-07	5.75	5.75	5.38	5.40	230856
2013-11-08	5.38	5.74	5.27	5.71	379537
2013-11-11	5.69	5.71	5.57	5.64	191168
2013-11-12	5.65	5.71	5.51	5.61	188111
2013-11-13	5.59	5.64	5.40	5.58	269457
2013-11-14	5.57	5.68	5.42	5.54	217509
2013-11-15	5.43	5.70	5.43	5.55	357551
2013-11-18	5.56	5.60	5.45	5.52	243530
2013-11-19	5.50	5.98	5.50	5.84	928828
2013-11-20	5.86	6.00	5.76	5.80	505417
2013-11-21	5.84	5.95	5.77	5.95	291019
2013-11-22	5.95	5.99	5.88	5.95	291212
2013-11-25	5.99	6.03	5.86	5.96	529658
2013-11-26	5.95	5.96	5.86	5.88	704861
2013-11-27	5.92	6.01	5.76	5.95	533778
2013-11-29	6.02	6.58	5.98	6.30	1159808
2013-12-02	6.36	6.98	6.27	6.49	1181795
2013-12-03	6.55	6.99	6.55	6.94	873434
2013-12-04	7.00	7.00	6.60	6.76	386552
2013-12-05	6.74	7.03	6.74	6.85	692532
2013-12-06	6.83	7.01	6.83	6.98	510234
2013-12-09	6.70	6.93	6.53	6.90	565544
2013-12-10	6.87	6.88	6.75	6.77	266051
2013-12-11	6.85	7.15	6.77	6.97	726636
2013-12-12	7.25	8.02	7.15	7.93	5530301
2013-12-13	7.82	8.00	7.60	7.77	1271848
2013-12-16	7.78	7.96	7.75	7.93	668499
2013-12-17	7.90	7.91	7.52	7.72	885581
2013-12-18	7.71	7.87	7.58	7.80	594120
2013-12-19	8.24	8.25	7.65	7.75	1173318
2013-12-20	7.83	8.50	7.77	8.24	2406462
2013-12-23	8.25	8.46	8.10	8.37	1236808
2013-12-24	8.31	8.42	8.31	8.39	405361
2013-12-26	8.39	8.61	8.35	8.57	653964
2013-12-27	8.59	8.73	8.36	8.40	618114
2013-12-30	8.45	8.70	8.36	8.70	492511
2013-12-31	8.76	8.80	8.64	8.74	470466
2014-01-02	8.66	8.68	8.30	8.45	675299
2014-01-03	8.45	8.54	8.29	8.43	566653
2014-01-06	8.30	8.33	7.69	7.78	1292169
2014-01-07	7.79	8.01	7.78	7.98	601964
2014-01-08	7.95	8.09	7.88	7.94	400650
2014-01-09	7.99	8.09	7.76	7.99	419030
2014-01-10	7.98	8.13	7.87	8.11	392222
2014-01-13	8.05	8.23	7.79	7.88	457613
2014-01-14	7.91	8.09	7.90	8.08	333224
2014-01-15	8.08	8.14	7.96	8.07	389712
2014-01-16	8.10	8.55	8.00	8.53	638055
2014-01-17	8.53	8.68	8.20	8.31	592926
2014-01-21	8.37	8.50	8.25	8.48	560605
2014-01-22	8.48	8.51	8.27	8.34	402088
2014-01-24	8.15	8.25	7.75	8.02	1061671
2014-01-27	8.01	8.08	7.10	7.55	822029
2014-01-28	7.53	7.87	7.53	7.80	410320
2014-01-29	7.70	7.73	7.42	7.65	491020
2014-01-30	7.74	8.02	7.56	7.91	333401
2014-01-31	7.75	7.95	7.61	7.84	313281
2014-02-03	7.81	7.95	7.13	7.29	555269
2014-02-04	7.38	7.60	7.15	7.17	558291
2014-02-05	7.15	7.39	7.00	7.35	622871
2014-02-06	7.36	7.38	7.14	7.18	497139
2014-02-07	7.17	7.19	6.51	6.85	2070940
2014-02-10	7.00	7.70	6.99	7.00	1439423
2014-02-11	7.04	7.14	6.80	6.99	703831
2014-02-12	6.97	7.23	6.85	6.91	630085
2014-02-13	6.86	7.07	6.86	7.00	617134
2014-02-14	7.01	7.15	6.93	6.96	629461
2014-02-18	7.01	7.13	6.81	7.13	653095
2014-02-19	7.13	7.30	7.02	7.20	520585
2014-02-20	7.18	7.46	7.14	7.31	524539
2014-02-21	7.43	7.48	7.15	7.24	443151
2014-02-24	7.28	7.40	6.99	7.12	612080
2014-02-25	7.15	7.30	7.05	7.24	400306
2014-02-26	6.77	7.53	6.51	7.06	2027612
2014-02-27	6.90	7.42	6.90	7.40	532496
2014-02-28	7.43	7.59	7.05	7.15	536372
2014-03-03	7.11	7.35	6.98	7.04	474083
2014-03-04	7.13	7.46	7.01	7.31	641980
2014-03-05	7.27	7.49	7.20	7.47	371496
2014-03-06	7.52	7.67	7.27	7.38	394287
2014-03-07	7.45	7.57	7.16	7.24	512638
2014-03-10	7.19	7.32	7.14	7.23	322690
2014-03-11	7.25	7.40	6.89	6.91	338682
2014-03-12	6.90	7.31	6.90	7.29	359598
2014-03-13	7.35	7.46	7.06	7.30	605328
2014-03-14	7.43	7.60	7.27	7.32	560924
2014-03-17	7.34	7.49	7.17	7.19	396266
2014-03-18	7.18	7.43	7.15	7.42	275464
2014-03-19	7.39	7.44	6.99	7.00	617871
2014-03-20	7.00	7.13	6.73	6.99	1024777
2014-03-21	7.00	7.01	5.83	6.21	3415100
2014-03-24	6.57	6.61	5.65	6.15	1916168
2014-03-25	6.21	6.37	5.85	6.12	862210
2014-03-26	6.15	6.22	5.92	5.92	416014
2014-03-27	5.90	6.09	5.83	5.99	396015
2014-03-28	5.97	6.08	5.56	5.80	543979
2014-03-31	5.82	6.19	5.81	6.13	601739
2014-04-01	6.15	6.30	5.99	6.15	377124
2014-04-02	6.16	6.34	5.97	6.16	421399
2014-04-03	6.19	6.21	5.89	6.03	606408
2014-04-04	6.11	6.11	5.51	5.62	804363
2014-04-07	5.65	5.91	5.55	5.71	532705
2014-04-08	5.72	5.83	5.52	5.74	513202
2014-04-09	5.64	6.00	5.61	5.96	380933
2014-04-10	5.92	6.12	5.64	5.85	553615
2014-04-11	5.76	5.91	5.59	5.68	499204
2014-04-14	5.77	5.80	5.50	5.65	652410
2014-04-15	5.68	5.94	5.35	5.73	1133448
2014-04-16	5.76	5.87	5.65	5.77	298999
2014-04-17	5.73	5.89	5.63	5.71	330232
2014-04-21	5.74	5.90	5.60	5.83	230427
2014-04-22	5.86	6.17	5.74	6.03	415977
2014-04-23	6.04	6.05	5.81	5.87	367325
2014-04-24	5.89	5.98	5.52	5.84	466555
2014-04-25	5.96	6.17	5.63	5.73	572999
2014-04-28	5.72	5.87	5.28	5.62	399946
2014-04-29	5.63	5.89	5.48	5.74	498800
2014-04-30	5.72	5.83	5.47	5.78	598372
2014-05-01	5.76	5.78	5.47	5.59	519288
2014-05-02	5.64	5.64	5.38	5.56	393739
2014-05-05	5.51	5.53	5.29	5.48	382295
2014-05-06	5.43	5.45	5.10	5.14	463528
2014-05-07	5.13	5.15	4.88	5.09	437176
2014-05-08	5.05	5.23	4.92	5.10	461147
2014-05-09	5.06	5.62	5.01	5.42	443383
2014-05-12	5.52	5.85	5.39	5.67	580347
2014-05-13	5.68	5.72	5.48	5.49	464357
2014-05-14	5.45	5.55	5.32	5.40	476595
2014-05-15	5.34	5.42	5.21	5.35	331253
2014-05-16	5.33	5.44	5.27	5.38	403089
2014-05-19	5.37	5.48	5.36	5.44	194375
2014-05-20	5.40	5.44	5.26	5.39	486767
2014-05-21	5.40	5.50	5.31	5.49	345396
2014-05-22	5.48	5.57	5.40	5.46	323243
2014-05-23	5.48	5.64	5.34	5.58	269118
2014-05-27	5.60	5.75	5.57	5.66	494821
2014-05-28	5.75	5.94	5.62	5.64	669147
2014-05-29	5.72	5.79	5.64	5.68	330670
2014-05-30	5.70	5.73	5.44	5.47	573879
2014-06-02	5.52	5.52	5.26	5.45	470869
2014-06-03	5.39	5.57	5.28	5.41	1315890
2014-06-04	5.40	5.94	5.40	5.71	610507
2014-06-05	5.70	5.90	5.70	5.87	632123
2014-06-06	5.87	6.15	5.80	6.00	2029872
2014-06-09	5.97	6.40	5.89	6.36	1358295
2014-06-10	6.36	6.36	5.99	6.19	729556
2014-06-11	6.12	6.19	5.91	6.09	449879
2014-06-12	6.06	6.17	5.97	6.05	324124
2014-06-13	6.09	6.14	5.95	6.04	226828
2014-06-16	6.06	6.26	5.98	6.17	288600
2014-06-17	6.19	6.31	6.11	6.22	394315
2014-06-18	6.21	6.62	6.05	6.25	418724
2014-06-19	6.31	6.43	6.12	6.42	669314
2014-06-20	6.60	6.84	6.46	6.68	2741090
2014-06-23	6.62	6.83	6.62	6.75	446251
2014-06-24	6.75	7.03	6.75	6.84	879452
2014-06-25	6.77	6.97	6.47	6.80	1476953
2014-06-26	6.83	6.83	6.69	6.79	404424
2014-06-27	6.74	6.96	6.71	6.94	808354
2014-06-30	6.95	7.63	6.90	7.09	2695815
2014-07-01	7.12	7.53	7.12	7.47	1255170
2014-07-02	7.44	7.52	7.34	7.40	603629
2014-07-03	7.43	7.48	7.37	7.44	243604
2014-07-07	7.38	7.52	7.21	7.27	659418
2014-07-08	7.27	7.29	6.90	6.95	970781
2014-07-09	7.00	7.09	6.81	6.82	372473
2014-07-10	6.77	6.89	6.62	6.77	405503
2014-07-11	6.73	6.85	6.58	6.67	316753
2014-07-14	6.76	7.12	6.67	7.01	580063
2014-07-15	7.22	7.41	6.84	7.02	919822
2014-07-16	7.09	7.24	6.76	6.77	527305
2014-07-17	6.70	6.93	6.33	6.38	542637
2014-07-18	6.36	6.66	6.30	6.61	505612
2014-07-21	6.54	6.58	6.44	6.48	249437
2014-07-22	6.54	6.67	6.43	6.57	288428
2014-07-23	6.58	6.73	6.55	6.65	313886
2014-07-24	6.68	6.78	6.51	6.53	297741
2014-07-25	6.45	6.55	6.28	6.30	326035
2014-07-28	6.34	6.50	6.10	6.28	721285
2014-07-29	6.99	7.22	6.80	7.03	1183540
2014-07-30	7.11	7.17	6.92	7.10	479575
2014-07-31	6.97	7.08	6.81	6.91	441648
2014-08-01	6.92	6.96	6.63	6.81	348855
2014-08-04	6.86	7.10	6.74	7.08	464326
2014-08-05	7.01	7.11	6.86	7.05	300671
2014-08-06	6.96	7.11	6.90	6.98	372012
2014-08-07	7.02	7.11	6.51	6.69	738529
2014-08-08	6.70	6.88	6.47	6.52	733067
2014-08-11	6.59	7.05	6.53	6.92	471929
2014-08-12	6.85	6.95	6.74	6.88	303131
2014-08-13	6.84	7.12	6.75	6.95	534323
2014-08-14	6.92	7.12	6.85	7.07	275288
2014-08-15	7.17	7.18	6.99	7.08	310273
2014-08-18	7.19	7.19	7.01	7.09	286810
2014-08-19	7.07	7.20	7.03	7.06	416442
2014-08-20	7.05	7.10	6.91	6.91	295719
2014-08-21	6.87	6.91	6.70	6.86	235944
2014-08-22	6.88	7.01	6.84	6.97	164140
2014-08-25	7.00	7.17	6.91	6.94	232547
2014-08-26	6.94	7.01	6.83	6.87	233242
2014-08-27	6.86	6.89	6.76	6.79	267338
2014-08-28	6.78	7.03	6.74	7.01	637227
2014-08-29	7.03	7.16	6.91	7.04	320696
2014-09-02	7.09	7.09	6.95	7.01	251752
2014-09-03	7.04	7.45	7.00	7.05	845633
2014-09-04	7.10	7.14	6.97	7.06	374624
2014-09-05	7.01	7.13	6.93	7.02	447586
2014-09-08	6.99	7.15	6.99	7.14	264538
2014-09-09	7.09	7.30	7.02	7.11	392756
2014-09-10	7.08	7.30	7.08	7.28	351867
2014-09-11	7.26	7.40	7.18	7.33	272187
2014-09-12	7.35	7.35	7.12	7.22	334996
2014-09-15	7.20	7.29	6.83	6.92	533537
2014-09-16	6.90	6.99	6.85	6.94	228215
2014-09-17	6.99	7.21	6.99	7.13	402514
2014-09-18	7.90	7.90	7.13	7.40	635173
2014-09-19	7.45	7.59	7.25	7.29	834635
2014-09-22	7.25	7.26	7.00	7.11	369072
2014-09-23	7.05	7.30	6.99	7.00	421300
2014-09-24	6.99	7.30	6.96	7.24	255086
2014-09-25	7.26	7.27	6.98	7.14	512258
2014-09-26	7.17	7.24	7.15	7.21	300780
2014-09-29	7.12	7.44	7.12	7.40	362551
2014-09-30	7.37	7.45	7.13	7.13	449820
2014-10-01	7.10	7.16	6.90	6.98	482560
2014-10-02	7.00	7.22	6.81	7.18	503795
2014-10-03	7.29	7.40	7.00	7.30	397763
2014-10-06	7.32	7.32	7.02	7.02	363173
2014-10-07	7.01	7.11	6.85	6.98	520656
2014-10-08	6.98	7.31	6.91	7.14	592541
2014-10-09	7.11	7.24	6.92	7.09	625179
2014-10-10	7.03	7.18	6.89	6.91	445746
2014-10-13	7.20	7.50	7.02	7.24	1143239
2014-10-14	7.42	7.95	7.23	7.94	1201501
2014-10-15	8.00	9.00	7.74	8.80	2905493
2014-10-16	8.50	8.80	8.32	8.49	1549719
2014-10-17	8.65	8.74	8.01	8.29	1002428
2014-10-20	8.28	8.70	8.28	8.39	696295
2014-10-21	8.44	8.82	8.35	8.65	759886
2014-10-22	8.70	9.16	8.65	8.93	1065093
2014-10-23	9.01	9.35	9.01	9.12	853918
2014-10-24	9.08	9.28	8.89	9.13	627264
2014-10-27	9.10	9.27	9.00	9.22	426948
2014-10-28	9.25	9.49	9.15	9.43	763540
2014-10-29	9.47	9.47	8.92	8.99	1033005
2014-10-30	9.00	9.74	8.71	9.70	1545082
2014-10-31	9.70	10.24	9.70	10.18	2230476
2014-11-03	10.51	10.53	10.11	10.20	1078064
2014-11-04	10.18	10.37	9.88	10.18	591318
2014-11-05	10.24	10.39	10.06	10.21	461590
2014-11-06	10.35	10.35	10.03	10.11	613025
2014-11-07	10.12	10.27	9.91	10.24	563958
2014-11-10	10.25	10.25	9.98	10.11	836328
2014-11-11	10.13	10.22	9.93	10.09	582391
2014-11-12	10.05	10.24	9.93	10.24	447276
2014-11-13	10.24	10.69	10.10	10.52	200050
2014-11-14	10.48	10.50	10.19	10.35	496587
2014-11-17	10.35	10.60	10.10	10.24	485421
2014-11-18	10.34	10.99	10.34	10.83	900552
2014-11-19	10.85	10.85	10.50	10.50	499884
2014-11-20	10.50	10.64	10.35	10.55	480765
2014-11-21	10.73	10.74	10.36	10.52	403151
2014-11-24	10.48	10.99	10.47	10.75	805040
2014-11-25	10.93	11.25	10.87	10.98	1282216
2014-11-26	11.00	11.09	10.75	11.05	531682
2014-11-28	11.11	11.28	11.05	11.06	287331
2014-12-01	11.10	11.27	10.85	10.88	447584
2014-12-02	10.86	11.14	10.86	10.97	379823
2014-12-03	10.95	11.05	10.85	10.90	443031
2014-12-04	10.90	10.98	10.63	10.65	579630
2014-12-05	10.66	10.90	10.66	10.82	1808851
2014-12-08	10.82	10.99	10.76	10.81	889638
2014-12-09	10.63	11.41	10.55	11.35	1135737
2014-12-10	11.57	11.61	11.15	11.16	611990
2014-12-11	11.22	11.49	11.03	11.06	398090
2014-12-12	11.13	11.18	10.96	10.99	463961
2014-12-15	11.06	11.44	10.63	10.86	1395463
2014-12-16	10.87	11.08	10.65	10.65	564586
2014-12-17	10.70	10.99	10.58	10.95	634831
2014-12-18	11.13	11.50	11.05	11.41	816985
2014-12-19	11.41	11.97	11.23	11.87	1554542
2014-12-22	11.86	11.97	11.56	11.73	576189
2014-12-23	11.72	11.72	10.72	11.00	1106791
2014-12-24	11.05	11.59	11.00	11.17	402499
2014-12-26	11.25	11.43	11.11	11.29	310064
2014-12-29	11.25	11.29	11.01	11.29	343600
2014-12-30	11.24	11.31	11.05	11.09	233011
2014-12-31	11.16	11.76	11.16	11.53	1600278
2015-01-02	10.05	10.05	9.03	9.74	5405920
2015-01-05	9.65	10.07	9.56	9.78	1308910
2015-01-06	9.38	9.59	8.92	9.52	2719342
2015-01-07	9.59	9.66	9.34	9.66	1360060
2015-01-08	9.80	9.80	9.41	9.50	1225943
2015-01-09	9.46	9.64	9.19	9.27	2230634
2015-01-12	9.25	9.48	8.78	8.79	1800202
2015-01-13	8.80	9.00	8.52	8.79	1156497
2015-01-14	8.72	8.88	8.60	8.64	576066
2015-01-15	8.68	8.75	8.19	8.37	1174898
2015-01-16	8.35	8.74	8.20	8.69	1328307
2015-01-20	8.74	8.80	8.34	8.45	816500
2015-01-21	8.39	8.52	8.25	8.36	607624
2015-01-22	8.41	8.65	8.14	8.55	580454
2015-01-23	8.53	8.75	8.47	8.70	413495
2015-01-26	8.59	8.63	8.35	8.62	822811
2015-01-27	8.49	8.71	8.22	8.51	817620
2015-01-28	8.56	8.67	8.35	8.37	597918
2015-01-29	8.36	8.58	8.31	8.50	556273
2015-01-30	8.42	8.58	8.15	8.16	632511
2015-02-02	8.20	8.31	7.92	8.07	566427
2015-02-03	8.08	8.34	7.97	8.32	542295
2015-02-04	8.25	8.38	7.95	8.25	1093469
2015-02-05	8.25	8.49	8.22	8.32	1070158
2015-02-06	8.33	8.43	8.11	8.22	896347
2015-02-09	8.23	8.46	8.10	8.16	540472
2015-02-10	8.24	8.30	8.06	8.08	411672
2015-02-11	8.09	8.34	8.09	8.30	488520
2015-02-12	8.35	8.48	8.22	8.42	388847
2015-02-13	8.45	8.69	8.24	8.65	629324
2015-02-17	8.78	8.85	8.54	8.79	652452
2015-02-18	8.83	9.07	8.71	9.02	1025915
2015-02-19	9.00	9.43	8.96	9.38	1442428
2015-02-20	9.96	9.98	9.63	9.86	1919345
2015-02-23	9.86	9.95	9.51	9.60	762729
2015-02-24	9.59	9.65	9.42	9.55	573736
2015-02-25	9.60	9.76	9.40	9.52	596950
2015-02-26	9.77	10.49	9.54	10.48	1562064
2015-02-27	10.47	10.60	10.18	10.35	997599
2015-03-02	10.30	10.43	10.08	10.25	960833
2015-03-03	10.18	10.25	9.84	10.20	861327
2015-03-04	10.17	10.17	9.68	10.02	1088029
2015-03-05	10.05	10.44	10.01	10.33	817506
2015-03-06	10.22	10.44	9.80	9.81	1417770
2015-03-09	9.87	10.17	9.80	10.15	818946
2015-03-10	9.94	9.96	9.65	9.74	483510
2015-03-11	9.81	9.91	9.67	9.76	388265
2015-03-12	9.81	9.98	9.75	9.91	459788
2015-03-13	9.91	10.00	9.74	9.84	483366
2015-03-16	9.86	10.12	9.83	10.12	460408
2015-03-17	10.04	10.25	9.83	10.16	598043
2015-03-18	10.14	10.21	9.89	10.08	445575
2015-03-19	10.03	10.44	9.98	10.20	750090
2015-03-20	10.28	10.47	9.83	9.89	1527021
2015-03-23	9.87	10.27	9.68	10.23	621611
2015-03-24	10.71	11.33	10.65	11.11	2706674
2015-03-25	11.17	11.20	10.24	10.53	1233834
2015-03-26	10.36	10.73	10.27	10.44	711633
2015-03-27	10.45	10.84	10.38	10.68	411494
2015-03-30	10.74	10.89	10.59	10.77	507846
2015-03-31	10.70	10.72	10.26	10.40	1569505
2015-04-01	10.32	10.50	10.06	10.45	650849
2015-04-02	10.44	10.47	10.16	10.43	542828
2015-04-06	10.43	10.53	10.25	10.46	460170
2015-04-07	10.47	10.79	10.42	10.57	564831
2015-04-08	10.59	10.76	10.46	10.69	519758
2015-04-09	10.67	10.79	10.46	10.62	440508
2015-04-10	10.75	10.89	10.62	10.89	315983
2015-04-13	10.94	10.96	10.71	10.85	583976
2015-04-14	10.83	10.84	10.13	10.18	1656326
2015-04-15	10.20	10.42	10.00	10.01	626734
2015-04-16	9.94	10.12	9.75	10.03	508236
2015-04-17	9.94	10.28	9.85	10.17	538737
2015-04-20	10.24	10.36	10.06	10.35	432826
2015-04-21	10.28	10.41	10.18	10.38	508808
2015-04-22	10.41	10.41	10.15	10.21	394213
2015-04-23	10.21	10.38	10.13	10.20	547814
2015-04-24	10.23	10.31	9.77	9.81	805281
2015-04-27	9.81	9.89	9.41	9.46	1333693
2015-04-28	9.77	10.01	9.19	9.90	1393713
2015-04-29	9.83	10.00	9.61	9.68	760260
2015-04-30	9.59	9.71	9.32	9.40	1155392
2015-05-01	9.43	9.73	8.97	9.23	2328796
2015-05-04	9.20	9.89	9.16	9.78	1071370
2015-05-05	9.85	9.86	9.53	9.68	687028
2015-05-06	9.72	9.81	9.40	9.57	557621
2015-05-07	9.72	9.86	9.45	9.55	470466
2015-05-08	9.69	9.79	9.45	9.53	479471
2015-05-11	9.56	9.78	9.54	9.62	401058
2015-05-12	9.58	9.70	9.34	9.46	468663
2015-05-13	9.52	9.71	9.37	9.67	505117
2015-05-14	9.75	9.99	9.55	9.90	678087
2015-05-15	10.01	10.09	9.80	9.99	590881
2015-05-18	9.95	10.20	9.88	10.12	776947
2015-05-19	10.15	10.43	10.01	10.24	765302
2015-05-20	10.29	10.55	10.17	10.46	567372
2015-05-21	10.44	10.53	10.07	10.27	519496
2015-05-22	10.23	10.38	10.02	10.21	381573
2015-05-26	10.12	10.20	9.94	10.03	489378
2015-05-27	10.23	10.36	10.04	10.21	398970
2015-05-28	10.13	10.25	10.02	10.12	639294
2015-05-29	10.13	10.38	10.13	10.35	635377
2015-06-01	10.45	10.63	10.25	10.37	608753
2015-06-02	10.27	10.30	9.86	10.13	699310
2015-06-03	10.30	10.36	10.15	10.22	442666
2015-06-04	10.18	10.18	9.84	9.94	615771
2015-06-05	9.95	10.20	9.95	10.13	354825
2015-06-08	10.44	10.53	10.20	10.28	1176804
2015-06-09	10.20	10.25	9.65	10.03	1008299
2015-06-10	10.09	10.25	9.90	10.16	1430351
2015-06-11	10.20	10.33	10.20	10.25	624310
2015-06-12	10.20	10.29	10.10	10.15	328489
2015-06-15	10.11	10.20	9.98	10.10	546762
2015-06-16	10.06	10.29	9.96	10.16	559746
2015-06-17	10.50	10.80	10.36	10.44	1939438
2015-06-18	10.53	11.44	10.50	11.32	3052961
2015-06-19	11.43	11.47	10.83	11.02	1968506
2015-06-22	11.52	11.87	11.46	11.55	2753026
2015-06-23	11.51	11.62	11.45	11.56	2174853
2015-06-24	11.58	11.69	11.11	11.15	1670198
2015-06-25	11.24	11.75	11.24	11.74	1545300
2015-06-26	11.74	11.93	11.50	11.68	3282401
2015-06-29	11.60	11.89	11.31	11.57	2181411
2015-06-30	11.63	11.71	11.43	11.59	11727879
2015-07-01	11.68	11.74	10.83	11.04	2022420
2015-07-02	11.02	11.12	10.68	10.87	1152492
2015-07-06	10.75	11.11	10.63	11.10	1526768
2015-07-07	11.15	11.15	10.73	11.02	1289882
2015-07-08	10.91	11.12	10.55	10.62	1195190
2015-07-09	10.79	11.13	10.79	10.99	1295195
2015-07-10	11.31	11.61	11.13	11.61	1307990
2015-07-13	11.68	12.13	11.60	12.11	2269428
2015-07-14	12.10	12.99	12.00	12.75	4429225
2015-07-15	12.74	12.95	12.25	12.29	1573372
2015-07-16	12.39	12.54	12.26	12.42	873752
2015-07-17	12.76	13.20	12.65	12.97	1881057
2015-07-20	12.97	13.01	12.55	12.95	1108364
2015-07-21	12.99	13.00	12.50	12.91	1104308
2015-07-22	12.79	12.93	12.60	12.71	876318
2015-07-23	12.75	12.90	12.48	12.50	821768
2015-07-24	12.48	12.56	12.25	12.34	775853
2015-07-27	12.34	12.73	12.01	12.54	1202097
2015-07-28	12.65	12.83	12.30	12.80	1300930
2015-07-29	12.10	12.48	11.91	12.41	1790610
2015-07-30	12.24	12.24	10.85	11.15	4312051
2015-07-31	11.10	11.11	10.52	10.73	3261384
2015-08-03	10.73	10.88	10.00	10.21	1811980
2015-08-04	10.26	10.31	9.75	9.87	1308454
2015-08-05	9.87	10.44	9.75	10.36	1729368
2015-08-06	10.25	10.25	9.58	9.74	1793648
2015-08-07	9.68	9.73	9.22	9.50	1165151
2015-08-10	9.62	9.65	9.28	9.37	1121644
2015-08-11	9.15	9.64	9.14	9.33	1192522
2015-08-12	9.33	9.61	9.26	9.36	917380
2015-08-13	9.41	9.60	9.30	9.53	767734
2015-08-14	9.08	9.55	9.02	9.34	836321
2015-08-17	9.33	9.83	9.28	9.81	1010639
2015-08-18	9.75	9.84	9.60	9.76	902107
2015-08-19	9.69	9.80	9.31	9.31	903934
2015-08-20	9.20	9.28	8.67	8.71	1432256
2015-08-21	8.62	9.49	8.52	9.16	1447140
2015-08-24	8.72	9.73	8.65	9.22	2792226
2015-08-25	9.59	9.72	9.00	9.11	1927870
2015-08-26	9.35	9.49	9.00	9.46	1523667
2015-08-27	9.56	9.62	9.22	9.48	1024564
2015-08-28	9.42	9.60	9.35	9.60	654368
2015-08-31	9.59	9.97	9.52	9.71	1227006
2015-09-01	9.44	9.71	9.19	9.31	1471544
2015-09-02	9.40	9.64	9.32	9.58	876887
2015-09-03	9.57	9.93	9.55	9.67	845558
2015-09-04	9.53	9.83	9.53	9.82	381478
2015-09-08	9.93	10.42	9.85	10.41	863503
2015-09-09	10.46	10.50	10.09	10.12	729766
2015-09-10	10.11	10.40	10.09	10.27	585219
2015-09-11	10.13	10.32	9.76	10.12	1798649
2015-09-14	10.20	10.34	9.94	10.18	1048338
2015-09-15	10.13	10.45	10.13	10.34	622186
2015-09-16	10.38	10.60	10.28	10.56	830631
2015-09-17	10.53	11.00	10.39	10.94	1002321
2015-09-18	10.73	11.14	10.63	11.07	1936523
2015-09-21	11.38	11.74	10.69	10.76	1805172
2015-09-22	10.60	10.74	10.14	10.35	1752140
2015-09-23	10.40	10.55	10.15	10.35	582673
2015-09-24	10.27	10.43	10.01	10.36	696988
2015-09-25	10.55	10.55	9.73	10.00	1338101
2015-09-28	9.98	10.04	9.25	9.48	1356027
2015-09-29	9.44	9.93	9.27	9.46	995163
2015-09-30	9.61	9.82	9.45	9.65	1377286
2015-10-01	9.64	9.66	9.00	9.47	1050134
2015-10-02	9.39	9.72	9.22	9.72	752835
2015-10-05	9.87	10.14	9.56	9.80	1686179
2015-10-06	9.73	9.95	8.99	9.42	1122747
2015-10-07	9.46	9.75	9.17	9.55	1396311
2015-10-08	9.51	9.51	9.13	9.39	1082773
2015-10-09	9.43	9.52	9.21	9.40	1066931
2015-10-12	9.53	10.00	9.19	9.84	2191602
2015-10-13	9.94	9.94	8.43	8.44	2433723
2015-10-14	8.61	8.73	7.76	7.95	3262354
2015-10-15	7.95	8.51	7.54	8.38	2725984
2015-10-16	8.41	8.50	8.22	8.32	1369579
2015-10-19	8.36	8.85	8.34	8.68	1356037
2015-10-20	8.70	8.98	8.58	8.89	2030248
2015-10-21	9.10	9.19	8.55	8.91	1614661
2015-10-22	8.99	9.08	8.55	8.78	1255757
2015-10-23	8.88	8.99	8.81	8.88	879335
2015-10-26	8.86	9.18	8.80	8.86	594600
2015-10-27	8.85	9.10	8.85	9.09	1174444
2015-10-28	9.09	9.49	8.94	9.49	1308424
2015-10-29	9.49	9.53	6.71	7.29	8566799
2015-10-30	7.89	7.99	7.23	7.28	3910202
2015-11-02	7.40	7.91	7.25	7.81	1646180
2015-11-03	7.70	7.78	7.34	7.39	1607173
2015-11-04	7.45	7.74	7.42	7.55	1240209
2015-11-05	7.50	7.63	7.40	7.50	924277
2015-11-06	7.43	7.85	7.36	7.84	781235
2015-11-09	7.53	7.59	7.06	7.34	2290205
2015-11-10	7.31	7.70	7.22	7.59	1360453
2015-11-11	7.75	7.92	7.64	7.76	823441
2015-11-12	7.70	7.83	7.62	7.65	572117
2015-11-13	7.63	7.93	7.56	7.75	684343
2015-11-16	8.00	8.47	7.98	8.23	1797756
2015-11-17	8.26	8.48	8.08	8.12	923808
2015-11-18	8.13	8.39	8.06	8.36	589903
2015-11-19	8.31	8.31	7.96	8.11	454700
2015-11-20	8.16	8.49	8.06	8.37	751074
2015-11-23	8.39	8.63	8.31	8.56	646338
2015-11-24	8.47	8.65	8.25	8.63	634397
2015-11-25	8.61	8.80	8.59	8.79	583979
2015-11-27	8.76	8.85	8.64	8.73	210078
2015-11-30	8.77	9.10	8.77	8.96	877488
2015-12-01	9.00	9.01	8.68	8.93	848850
2015-12-02	8.90	9.27	8.71	9.07	687505
2015-12-03	9.07	9.13	8.62	8.69	877676
2015-12-04	8.66	9.05	8.55	9.00	530790
2015-12-07	9.00	9.06	8.44	8.50	696037
2015-12-08	8.43	9.00	8.43	8.74	732941
2015-12-09	8.68	8.70	8.44	8.49	580379
2015-12-10	8.46	8.69	8.06	8.64	1533316
2015-12-11	8.45	8.60	8.21	8.29	883350
2015-12-14	8.32	8.54	8.11	8.31	646288
2015-12-15	8.39	8.69	8.27	8.29	824196
2015-12-16	8.38	8.41	7.93	8.10	1690290
2015-12-17	8.98	9.00	8.37	8.92	1979264
2015-12-18	8.93	9.64	8.78	9.54	5329289
2015-12-21	9.56	9.66	9.05	9.35	1312627
2015-12-22	9.50	9.50	9.18	9.46	607703
2015-12-23	9.50	9.63	9.40	9.61	595753
2015-12-24	9.58	9.59	9.30	9.40	310139
2015-12-28	9.40	9.69	9.30	9.61	584118
2015-12-29	9.60	9.87	9.60	9.84	565844
2015-12-30	9.74	9.90	9.53	9.53	579635
2015-12-31	9.52	9.62	9.27	9.37	921213
2016-01-04	9.11	9.15	8.42	8.96	1295408
2016-01-05	8.92	9.08	8.79	8.86	618848
2016-01-06	8.71	9.63	8.58	8.90	1202469
2016-01-07	8.90	9.05	8.62	8.74	1128440
2016-01-08	8.92	9.04	8.53	8.55	877604
2016-01-11	9.32	9.47	8.17	8.45	1859313
2016-01-12	8.58	9.09	8.41	8.89	1293286
2016-01-13	8.90	9.10	8.28	8.43	1101462
2016-01-14	8.41	8.94	8.28	8.66	1017170
2016-01-15	8.44	8.70	8.26	8.52	1211734
2016-01-19	8.58	8.61	7.81	8.14	1296082
2016-01-20	8.15	8.55	7.69	8.45	1423279
2016-01-21	8.36	8.75	8.20	8.51	934578
2016-01-22	8.65	8.68	8.20	8.36	953696
2016-01-25	8.31	8.45	8.18	8.22	1018350
2016-01-26	8.25	8.31	7.86	8.24	822125
2016-01-27	8.25	8.31	8.00	8.03	818244
2016-01-28	8.09	8.21	7.72	7.92	932286
2016-01-29	7.95	8.34	7.88	8.32	1431835
2016-02-01	8.24	8.30	7.98	8.13	1226635
2016-02-02	8.05	8.11	7.80	7.82	980032
2016-02-03	7.86	8.11	7.59	8.07	1136066
2016-02-04	8.03	8.27	7.94	8.16	982493
2016-02-05	8.11	8.14	7.81	7.85	1244347
2016-02-08	7.77	7.89	7.52	7.74	1336049
2016-02-09	7.62	7.87	7.30	7.31	1062106
2016-02-10	7.41	7.68	7.33	7.34	739409
2016-02-11	7.17	7.49	7.06	7.43	788170
2016-02-12	7.47	7.63	7.27	7.59	935847
2016-02-16	7.73	7.91	7.62	7.90	681107
2016-02-17	7.97	8.05	7.83	8.00	831258
2016-02-18	7.98	8.10	7.82	7.83	657785
2016-02-19	7.82	8.02	7.68	7.88	672808
2016-02-22	7.97	8.23	7.90	8.12	829875
2016-02-23	8.12	8.51	8.02	8.32	1361332
2016-02-24	8.27	8.47	7.48	8.09	1433369
2016-02-25	8.10	8.38	8.02	8.25	747379
2016-02-26	8.29	8.58	8.24	8.49	659081
2016-02-29	8.46	8.54	8.17	8.23	787105
2016-03-01	8.36	8.50	8.13	8.46	625962
2016-03-02	8.44	8.92	8.42	8.46	1110095
2016-03-03	8.88	8.95	8.70	8.84	807481
2016-03-04	8.82	9.17	8.60	9.01	1102839
2016-03-07	8.99	9.35	8.71	9.25	880485
2016-03-08	9.15	9.20	8.55	8.60	1396145
2016-03-09	8.68	8.74	8.31	8.57	918384
2016-03-10	8.61	8.85	8.25	8.57	736094
2016-03-11	8.45	8.65	8.37	8.58	645822
2016-03-14	8.58	8.74	8.42	8.53	316622
2016-03-15	8.47	8.65	8.18	8.18	583661
2016-03-16	8.17	8.29	8.02	8.17	564888
2016-03-17	8.18	8.35	7.97	8.00	1067065
2016-03-18	8.05	8.35	7.89	8.31	1913653
2016-03-21	8.31	8.60	8.20	8.53	589661
2016-03-22	8.43	8.66	8.43	8.60	392749
2016-03-23	8.59	8.70	8.22	8.22	390941
2016-03-24	8.16	8.33	8.00	8.25	391496
2016-03-28	8.27	8.42	8.20	8.23	54897
2016-03-29	8.15	8.39	8.06	8.15	846430
2016-03-30	8.44	8.74	8.39	8.57	686654
2016-03-31	8.56	8.80	8.56	8.57	931058
2016-04-01	8.74	9.06	8.56	9.00	872350
2016-04-04	9.03	9.18	8.93	8.93	556972
2016-04-05	8.86	8.96	8.76	8.83	451939
2016-04-06	8.82	9.14	8.81	9.13	606698
2016-04-07	9.10	9.30	9.04	9.19	700367
2016-04-08	9.29	9.29	8.87	8.99	782144
2016-04-11	7.66	8.32	7.46	8.20	3857932
2016-04-12	7.99	8.27	7.99	8.26	1055288
2016-04-13	8.28	8.36	8.15	8.27	676505
2016-04-14	8.31	8.64	8.25	8.44	592928
2016-04-15	8.43	8.54	8.36	8.40	445840
2016-04-18	8.40	8.47	8.30	8.41	504123
2016-04-19	8.30	8.35	8.06	8.13	700442
2016-04-20	8.16	8.21	8.00	8.11	989829
2016-04-21	8.15	8.31	8.09	8.26	613967
2016-04-22	8.24	8.37	7.96	8.10	830399
2016-04-25	8.11	8.19	7.80	7.83	1161311
2016-04-26	7.44	8.09	7.26	7.73	2273475
2016-04-27	7.54	7.75	7.28	7.72	922628
2016-04-28	7.67	8.00	7.56	7.80	931957
2016-04-29	7.79	7.93	7.53	7.53	967606
2016-05-02	7.54	7.62	7.31	7.38	887332
2016-05-03	7.34	7.46	7.07	7.16	1419491
2016-05-04	7.14	7.26	7.00	7.10	1186822
2016-05-05	7.12	7.21	7.05	7.14	681313
2016-05-06	7.12	7.30	6.96	7.09	1033404
2016-05-09	7.08	7.28	7.05	7.16	1248074
2016-05-10	7.18	7.29	6.94	7.00	916707
2016-05-11	6.96	6.98	6.66	6.66	1109921
2016-05-12	6.71	6.91	6.65	6.67	838646
2016-05-13	6.82	7.09	6.64	6.74	1199383
2016-05-16	6.83	7.00	6.75	6.98	1245539
2016-05-17	6.93	7.00	6.78	6.81	1126717
2016-05-18	6.83	7.07	6.83	7.00	657872
2016-05-19	6.95	7.11	6.79	6.86	580741
2016-05-20	6.94	7.01	6.90	7.01	813228
2016-05-23	7.06	7.34	7.06	7.22	1132687
2016-05-24	7.30	7.67	7.24	7.59	1679293
2016-05-25	7.63	7.70	7.42	7.63	853695
2016-05-26	7.60	7.89	7.51	7.78	988651
2016-05-27	7.80	7.99	7.80	7.95	851790
2016-05-31	7.95	8.00	7.81	7.87	1078440
2016-06-01	7.86	8.03	7.75	7.94	1118196
2016-06-02	7.93	8.24	7.89	8.23	873258
2016-06-03	8.23	8.35	8.07	8.21	959887
2016-06-06	8.20	8.37	7.86	8.23	845804
2016-06-07	8.20	8.20	7.99	8.10	619360
2016-06-08	8.09	8.15	7.90	8.14	488412
2016-06-09	8.10	8.16	7.93	7.98	469587
2016-06-10	7.86	8.00	7.79	7.88	460073
2016-06-13	7.86	7.96	7.67	7.79	425616
2016-06-14	7.77	7.86	7.64	7.71	505597
2016-06-15	7.76	7.88	7.65	7.68	597068
2016-06-16	7.65	7.74	7.46	7.62	445603
2016-06-17	7.65	7.88	7.46	7.47	994048
2016-06-20	7.56	7.68	7.48	7.63	515801
2016-06-21	7.65	7.68	7.48	7.57	583697
2016-06-22	7.60	7.80	7.47	7.59	428554
2016-06-23	7.71	7.93	7.64	7.93	622373
2016-06-24	7.53	7.88	7.48	7.57	1374957
2016-06-27	7.47	7.52	7.10	7.11	880302
2016-06-28	7.25	7.71	7.24	7.69	1290990
2016-06-29	7.65	7.88	7.56	7.88	915896
2016-06-30	7.85	8.00	7.77	7.98	984234
2016-07-01	8.00	8.28	7.94	8.22	912905
2016-07-05	8.25	8.31	8.00	8.06	523150
2016-07-06	7.98	8.08	7.85	8.07	543373
2016-07-07	8.08	8.17	7.97	8.11	367671
2016-07-08	8.17	8.38	8.07	8.25	682516
2016-07-11	8.32	8.32	8.15	8.17	660838
2016-07-12	8.50	8.60	8.06	8.20	1715565
2016-07-13	8.15	8.26	7.89	7.93	1397183
2016-07-14	8.04	8.11	7.87	7.90	954969
2016-07-15	7.98	8.07	7.85	7.99	940545
2016-07-18	8.01	8.03	7.77	7.79	999662
2016-07-19	7.76	7.84	7.65	7.69	832596
2016-07-20	7.68	7.88	7.68	7.85	775644
2016-07-21	7.85	7.95	7.71	7.74	870072
2016-07-22	7.77	7.85	7.70	7.78	640913
2016-07-25	7.76	7.80	7.61	7.62	622249
2016-07-26	7.48	7.65	7.21	7.53	2764650
2016-07-27	7.48	7.57	7.39	7.55	897825
2016-07-28	7.53	7.54	7.35	7.45	996827
2016-07-29	7.47	7.50	7.35	7.49	786641
2016-08-01	7.50	7.86	7.49	7.71	905131
2016-08-02	7.68	7.72	7.47	7.54	546343
2016-08-03	7.52	7.58	7.37	7.55	467390
2016-08-04	7.55	7.70	7.53	7.68	487566
2016-08-05	7.71	7.86	7.66	7.67	901566
2016-08-08	7.70	7.75	7.56	7.57	515823
2016-08-09	7.61	7.63	7.51	7.58	440431
2016-08-10	7.55	7.56	7.36	7.36	598920
2016-08-11	7.38	7.52	7.30	7.38	831542
2016-08-12	7.40	7.55	7.35	7.52	516441
2016-08-15	7.54	7.63	7.46	7.54	479118
2016-08-16	7.48	7.53	7.40	7.41	354375
2016-08-17	7.41	7.43	7.20	7.24	555129
2016-08-18	7.26	7.34	7.21	7.34	557422
2016-08-19	7.32	7.34	7.21	7.30	332592
2016-08-22	7.32	7.60	7.28	7.52	840832
2016-08-23	7.57	7.57	7.38	7.50	356027
2016-08-24	7.47	7.56	7.23	7.24	1420091
2016-08-25	7.22	7.30	7.10	7.19	541786
2016-08-26	7.23	7.29	7.10	7.24	371013
2016-08-29	7.28	7.28	6.94	7.10	821481
2016-08-30	7.09	7.16	7.00	7.06	592841
2016-08-31	7.10	7.30	7.02	7.24	845469
2016-09-01	7.25	7.27	7.02	7.14	726239
2016-09-02	7.15	7.37	7.09	7.34	926789
2016-09-06	7.37	7.66	7.33	7.66	1070835
2016-09-07	7.67	8.03	7.61	7.97	1248287
2016-09-08	7.97	8.57	7.97	8.41	1883539
2016-09-09	8.34	8.50	8.25	8.29	972178
2016-09-12	8.21	8.73	8.04	8.72	1459660
2016-09-13	8.59	8.65	8.47	8.48	926861
2016-09-14	8.49	8.70	8.45	8.69	888240
2016-09-15	8.66	8.99	8.42	8.99	1097548
2016-09-16	9.00	9.13	8.86	9.08	1584572
2016-09-19	9.11	9.24	8.86	8.86	814023
2016-09-20	8.91	9.09	8.85	8.99	546710
2016-09-21	9.04	9.15	8.91	9.14	671574
2016-09-22	9.18	9.39	9.11	9.34	797650
2016-09-23	9.26	9.35	8.90	8.93	936284
2016-09-26	8.89	8.89	8.62	8.65	715941
2016-09-27	8.65	8.82	8.49	8.75	1152256
2016-09-28	8.80	8.80	8.53	8.66	574550
2016-09-29	8.62	8.62	8.22	8.35	709170
2016-09-30	8.42	8.58	8.21	8.58	719705
2016-10-03	8.57	8.80	8.46	8.79	763005
2016-10-04	8.80	8.91	8.68	8.77	872572
2016-10-05	8.84	9.04	8.77	8.87	610868
2016-10-06	8.76	9.00	8.72	8.86	526187
2016-10-07	8.86	8.87	8.65	8.83	447268
2016-10-10	8.94	9.29	8.92	9.14	1124349
2016-10-11	9.08	9.10	8.49	8.50	635072
2016-10-12	8.52	8.60	8.35	8.35	438058
2016-10-13	8.25	8.49	8.25	8.38	412271
2016-10-14	8.46	8.55	8.29	8.30	331900
2016-10-17	8.28	8.34	8.08	8.31	501541
2016-10-18	8.45	8.54	8.33	8.42	328529
2016-10-19	8.42	8.57	8.30	8.44	343021
2016-10-20	8.41	8.58	8.41	8.54	401467
2016-10-21	8.46	8.55	8.41	8.48	456425
2016-10-24	8.55	8.74	8.53	8.63	343384
2016-10-25	8.65	8.71	8.38	8.44	442107
2016-10-26	8.42	8.49	8.29	8.37	532715
2016-10-27	8.99	9.11	8.56	8.66	1062507
2016-10-28	8.56	8.92	8.34	8.78	759991
2016-10-31	8.79	9.05	8.67	8.91	854719
2016-11-01	8.92	9.05	8.67	9.04	691658
2016-11-02	8.96	9.05	8.43	8.46	801206
2016-11-03	8.45	8.48	7.66	7.85	1431606
2016-11-04	7.89	8.25	7.89	8.10	685526
2016-11-07	8.28	8.50	8.26	8.46	971595
2016-11-08	8.54	8.99	8.37	8.71	1197644
2016-11-09	8.61	9.36	8.50	9.23	2571896
2016-11-10	9.35	9.62	9.01	9.06	1523919
2016-11-11	9.04	9.49	9.01	9.31	1182065
2016-11-14	9.45	9.79	9.28	9.72	969566
2016-11-15	9.71	9.75	9.47	9.68	804587
2016-11-16	9.61	9.90	9.46	9.48	930035
2016-11-17	9.56	9.83	9.50	9.73	1348270
2016-11-18	9.75	9.87	9.66	9.82	469089
2016-11-21	9.88	9.88	9.68	9.84	277162
2016-11-22	9.85	9.89	9.69	9.79	450566
2016-11-23	9.66	10.00	9.36	9.99	510727
2016-11-25	10.00	10.02	9.86	9.97	475186
2016-11-28	9.97	9.98	9.68	9.83	486481
2016-11-29	9.86	10.00	9.73	9.75	343803
2016-11-30	9.79	9.81	9.46	9.48	479930
2016-12-01	9.47	9.56	9.02	9.06	1081035
2016-12-02	9.09	9.28	9.03	9.09	445886
2016-12-05	9.24	9.50	9.03	9.49	670031
2016-12-06	9.51	9.52	9.02	9.21	931803
2016-12-07	9.12	9.30	8.66	9.17	1052509
2016-12-08	9.16	9.46	8.99	9.45	570966
2016-12-09	9.35	9.77	9.35	9.56	433606
2016-12-12	9.19	9.55	8.96	9.11	736767
2016-12-13	9.14	9.26	9.06	9.21	445437
2016-12-14	9.21	9.26	8.96	9.19	469962
2016-12-15	9.26	9.34	9.05	9.18	869003
2016-12-16	9.11	9.11	8.56	8.59	2119459
2016-12-19	8.70	8.86	8.60	8.67	586409
2016-12-20	8.66	9.04	8.57	8.96	941784
2016-12-21	8.99	8.99	8.74	8.77	438152
2016-12-22	8.78	8.85	8.64	8.72	374677
2016-12-23	8.70	8.96	8.70	8.86	467685
2016-12-27	8.92	9.00	8.83	8.99	396205
2016-12-28	9.25	9.36	8.83	8.95	654076
2016-12-29	8.98	9.06	8.77	8.89	793741
2016-12-30	8.93	8.94	8.70	8.86	867542
2017-01-03	8.85	9.04	8.73	8.76	857364
2017-01-04	8.78	8.99	8.77	8.91	724581
2017-01-05	8.93	8.97	8.60	8.65	593424
2017-01-06	8.76	8.80	8.63	8.64	449909
2017-01-09	8.69	8.79	8.50	8.62	463774
2017-01-10	8.67	8.75	8.38	8.72	570765
2017-01-11	8.77	8.77	8.25	8.58	823801
2017-01-12	8.52	8.74	8.37	8.49	600798
2017-01-13	8.48	8.85	8.48	8.77	1054159
2017-01-17	8.73	8.80	8.28	8.31	834735
2017-01-18	8.25	8.32	7.94	8.06	1028804
2017-01-19	8.10	8.19	8.02	8.08	576352
2017-01-20	8.08	8.09	7.99	8.06	535619
2017-01-23	8.04	8.19	7.97	8.16	520591
2017-01-24	8.17	8.17	7.80	7.96	1053633
2017-01-25	8.00	8.12	7.99	8.07	338095
2017-01-26	8.09	8.13	8.00	8.02	348415
2017-01-27	8.08	8.11	7.95	8.05	389500
2017-01-30	8.05	8.05	7.80	7.86	491389
2017-01-31	7.81	8.12	7.81	8.08	759638
2017-02-01	8.13	8.20	7.86	7.90	829052
2017-02-02	7.88	7.90	7.64	7.68	953254
2017-02-03	7.75	7.90	7.69	7.79	1814106
2017-02-06	7.92	8.07	7.76	7.87	708633
2017-02-07	7.86	8.06	7.76	8.06	803213
2017-02-08	8.03	8.07	7.85	7.92	427086
2017-02-09	7.93	8.14	7.93	8.13	428510
2017-02-10	8.17	8.30	8.07	8.20	482894
2017-02-13	8.27	8.33	8.05	8.08	418356
2017-02-14	8.07	8.25	8.02	8.21	531087
2017-02-15	8.20	8.37	8.17	8.30	499962
2017-02-16	8.31	8.32	8.09	8.27	523085
2017-02-17	8.29	8.30	8.18	8.29	543756
2017-02-21	8.32	8.44	8.19	8.41	556920
2017-02-22	8.30	8.49	8.22	8.29	599676
2017-02-23	8.29	8.29	7.70	7.95	1559057
2017-02-24	7.94	8.06	7.83	7.97	1151227
2017-02-27	7.93	8.43	7.93	8.41	1241661
2017-02-28	8.40	8.58	8.18	8.57	1017917
2017-03-01	8.71	8.71	8.40	8.44	1105560
2017-03-02	8.46	8.53	8.34	8.35	1137740
2017-03-03	8.50	8.67	8.26	8.35	1345986
2017-03-06	8.30	8.32	8.10	8.16	765718
2017-03-07	8.08	8.37	7.94	8.28	782672
2017-03-08	8.30	8.54	8.28	8.33	859970
2017-03-09	8.35	8.55	8.27	8.44	697623
2017-03-10	8.49	8.71	8.42	8.69	876039
2017-03-13	8.64	8.66	8.43	8.46	663768
2017-03-14	8.44	8.54	8.38	8.42	516981
2017-03-15	8.44	8.68	8.42	8.64	1639881
2017-03-16	8.63	8.68	8.47	8.66	865234
2017-03-17	8.58	8.98	8.58	8.85	1697610
2017-03-20	8.85	8.95	8.75	8.94	800236
2017-03-21	8.96	9.04	8.75	8.85	924754
2017-03-22	8.81	8.95	8.68	8.86	661314
2017-03-23	8.82	9.12	8.74	8.92	583716
2017-03-24	8.92	9.12	8.92	9.10	547934
2017-03-27	9.00	9.35	8.89	9.30	758126
2017-03-28	9.32	9.70	9.17	9.70	975810
2017-03-29	9.70	9.85	9.52	9.67	740313
2017-03-30	9.67	9.72	9.44	9.44	452892
2017-03-31	9.46	9.56	9.30	9.53	687628
2017-04-03	9.52	9.75	9.43	9.45	901733
2017-04-04	9.44	9.66	9.44	9.60	364668
2017-04-05	9.62	9.78	9.51	9.56	714308
2017-04-06	9.59	9.65	9.43	9.62	562087
2017-04-07	9.59	9.72	9.44	9.71	601246
2017-04-10	9.72	9.85	9.60	9.81	558098
2017-04-11	9.77	9.91	9.72	9.74	652056
2017-04-12	9.73	9.97	9.69	9.90	752773
2017-04-13	9.98	10.77	9.82	10.74	4540807
2017-04-17	10.75	10.98	10.53	10.80	2867586
2017-04-18	10.76	11.11	10.76	11.01	2387208
2017-04-19	11.06	11.69	11.01	11.51	3126173
2017-04-20	11.53	11.90	11.48	11.62	2579902
2017-04-21	11.71	11.86	11.47	11.52	1743102
2017-04-24	11.70	12.16	11.40	11.46	2550611
2017-04-25	11.57	11.80	11.45	11.53	2113146
2017-04-26	11.49	11.53	11.02	11.10	2146392
2017-04-27	11.22	11.61	11.14	11.40	1406514
2017-04-28	11.22	12.89	11.22	12.69	3312362
2017-05-01	12.71	14.05	12.22	12.33	3894076
2017-05-02	12.57	13.10	12.29	12.96	1987772
2017-05-03	12.93	13.64	12.69	13.58	2265411
2017-05-04	13.65	14.00	13.55	13.80	2222628
2017-05-05	13.78	14.22	13.63	14.09	1965241
2017-05-08	14.12	14.48	14.04	14.24	2661365
2017-05-09	14.20	14.43	13.97	14.23	1712142
2017-05-10	14.15	14.76	14.03	14.76	1289701
2017-05-11	14.69	15.12	14.46	14.88	2866953
2017-05-12	14.89	15.23	14.64	14.86	2268363
2017-05-15	14.83	15.34	14.81	15.23	2134864
2017-05-16	15.28	15.40	15.05	15.38	1526481
2017-05-17	15.36	15.36	14.39	14.40	2244496
2017-05-18	14.48	14.67	14.33	14.45	1269767
2017-05-19	14.46	14.57	14.13	14.26	1463021
2017-05-22	14.31	14.51	14.19	14.33	915191
2017-05-23	13.55	13.99	12.60	13.62	2467518
2017-05-24	13.62	13.73	13.48	13.59	834462
2017-05-25	13.60	13.96	13.60	13.80	1025594
2017-05-26	13.65	13.78	13.31	13.40	941254
2017-05-30	13.41	13.66	13.26	13.55	1040035
2017-05-31	13.58	13.73	13.17	13.68	1521542
2017-06-01	13.60	13.82	13.49	13.77	1208356
2017-06-02	13.77	14.68	13.77	14.64	1290201
2017-06-05	14.57	14.75	14.40	14.57	910930
2017-06-06	14.53	14.84	14.33	14.38	757722
2017-06-07	14.46	14.83	14.33	14.74	1333925
2017-06-08	14.75	15.00	14.49	15.00	975893
2017-06-09	15.00	15.60	14.67	14.79	1543363
2017-06-12	14.79	14.83	14.23	14.67	1438180
2017-06-13	14.70	15.06	14.63	14.73	915575
2017-06-14	14.72	14.91	14.35	14.49	1359708
2017-06-15	14.37	14.88	14.32	14.87	882590
2017-06-16	14.80	15.08	14.65	15.06	2243561
2017-06-19	15.12	15.75	15.09	15.31	1813410
2017-06-20	15.22	15.50	14.91	15.02	1506268
2017-06-21	15.04	16.04	15.04	15.63	2016687
2017-06-22	15.66	15.95	15.43	15.57	1393369
2017-06-23	15.65	15.95	15.60	15.71	1430280
2017-06-26	15.87	16.20	15.37	15.38	1141065
2017-06-27	15.38	15.49	14.85	14.87	987426
2017-06-28	14.93	15.33	14.78	15.30	953563
2017-06-29	15.29	15.31	14.71	14.88	633706
2017-06-30	14.88	15.01	14.65	14.97	763983
2017-07-03	15.06	15.27	14.89	14.98	454942
2017-07-05	14.93	15.28	14.86	15.26	734562
2017-07-06	15.15	15.20	14.50	14.58	842577
2017-07-07	14.58	15.02	14.58	14.84	583097
2017-07-10	14.79	14.95	14.53	14.63	751780
2017-07-11	14.70	15.17	14.70	15.06	848104
2017-07-12	15.15	15.23	14.78	14.95	889987
2017-07-13	14.90	15.01	14.27	14.46	1266052
2017-07-14	15.17	15.61	14.67	15.45	2362212
2017-07-17	15.57	15.74	15.01	15.35	1678427
2017-07-18	15.43	15.49	15.05	15.12	545452
2017-07-19	15.15	15.35	14.80	15.06	651872
2017-07-20	15.05	15.19	14.89	14.99	515819
2017-07-21	15.00	15.26	14.83	14.84	532864
2017-07-24	14.85	15.09	14.60	15.01	637891
2017-07-25	15.05	15.10	14.80	14.87	453846
2017-07-26	14.94	14.99	14.51	14.65	1085603
2017-07-27	15.24	15.50	14.28	14.35	1817481
2017-07-28	14.40	14.78	14.28	14.75	935019
2017-07-31	14.78	14.96	14.55	14.96	919548
2017-08-01	15.02	15.05	14.70	14.96	934815
2017-08-02	14.92	15.03	14.28	14.39	1169959
2017-08-03	14.39	14.71	14.32	14.70	901758
2017-08-04	14.77	14.84	14.49	14.68	1177265
2017-08-07	14.63	15.23	14.48	15.23	1195536
2017-08-08	15.24	15.75	15.00	15.64	1699396
2017-08-09	15.55	15.71	15.12	15.54	1341766
2017-08-10	15.41	15.41	14.63	14.63	1082673
2017-08-11	14.65	15.07	14.59	14.96	979755
2017-08-14	15.09	15.97	14.91	15.78	2372161
2017-08-15	15.97	17.24	15.70	16.74	4448214
2017-08-16	16.95	17.36	16.50	16.93	2765157
2017-08-17	16.98	17.22	16.04	16.11	2525333
2017-08-18	16.08	16.88	15.71	16.52	1992103
2017-08-21	16.45	17.08	16.41	16.87	1184413
2017-08-22	17.00	17.47	16.90	17.34	1710347
2017-08-23	17.12	17.31	16.55	16.90	1894051
2017-08-24	16.94	16.98	15.97	16.15	2405466
2017-08-25	16.30	16.31	15.23	15.52	2395613
2017-08-28	15.67	16.05	15.13	15.51	2210277
2017-08-29	15.56	15.93	15.51	15.64	1823541
2017-08-30	15.67	16.61	15.52	16.21	2025205
2017-08-31	16.32	16.39	15.79	16.27	1528586
2017-09-01	16.30	16.59	16.09	16.53	1167709
2017-09-05	16.44	17.20	16.29	16.73	2464287
2017-09-06	16.81	17.12	16.22	16.43	1596840
2017-09-07	16.49	16.61	15.30	15.51	3741837
2017-09-08	15.30	15.30	14.07	14.24	4697257
2017-09-11	14.35	14.90	14.23	14.34	2432303
2017-09-12	14.34	14.47	14.11	14.16	2141580
2017-09-13	14.12	14.57	13.27	13.40	4561464
2017-09-14	13.40	13.69	12.87	13.61	3103280
2017-09-15	13.60	13.88	13.37	13.56	4735014
2017-09-18	13.55	13.90	13.26	13.67	1948253
2017-09-19	13.62	13.83	12.80	13.16	3494014
2017-09-20	13.07	13.64	12.09	12.34	10256856
2017-09-21	12.24	12.58	11.10	12.27	8671216
2017-09-22	12.30	13.11	12.21	12.63	4043515
2017-09-25	12.50	12.50	12.25	12.35	2204608
2017-09-26	12.58	13.06	12.30	12.32	2400272
2017-09-27	12.35	12.43	11.63	11.92	3362355
2017-09-28	11.89	12.26	11.70	11.86	2561395
2017-09-29	11.73	12.02	11.30	11.88	3704540
2017-10-02	11.51	12.82	11.44	12.79	2808143
2017-10-03	12.69	12.85	11.70	11.76	4733627
2017-10-04	11.76	12.69	11.62	12.48	2520463
2017-10-05	12.45	12.60	12.06	12.53	2153512
2017-10-06	12.52	12.78	12.03	12.13	2111524
2017-10-09	12.13	12.28	11.58	11.72	1705440
2017-10-10	12.27	12.46	11.50	12.35	5001546
2017-10-11	12.48	12.65	12.17	12.38	3384129
2017-10-12	12.25	13.35	12.22	13.21	3417569
2017-10-13	13.21	13.46	12.94	13.20	3659360
2017-10-16	13.26	13.59	13.18	13.51	2754058
2017-10-17	13.57	13.97	13.50	13.82	2571447
2017-10-18	13.82	14.37	13.61	13.76	2832967
2017-10-19	13.65	13.96	13.56	13.83	2012080
2017-10-20	13.86	13.91	13.60	13.90	2529693
2017-10-23	13.89	13.89	12.23	12.32	4515927
2017-10-24	12.32	12.44	11.13	11.30	10843772
2017-10-25	11.01	11.76	10.94	11.67	3215810
2017-10-26	11.62	12.75	11.50	12.23	3477914
2017-10-27	12.25	12.50	11.67	12.15	3921870
2017-10-30	12.18	12.64	12.10	12.45	2141575
2017-10-31	12.55	13.12	12.51	12.68	1592974
2017-11-01	12.68	12.80	11.65	11.65	3884275
2017-11-02	11.57	12.20	11.40	11.99	2604847
2017-11-03	12.05	12.57	11.89	12.42	1824834
2017-11-06	12.30	12.35	12.02	12.05	1621432
2017-11-07	12.05	12.51	11.93	12.43	1617679
2017-11-08	12.34	12.59	11.99	12.37	1789166
2017-11-09	12.27	12.70	12.27	12.70	1964073
2017-11-10	12.67	12.89	12.36	12.36	1782466
2017-11-13	12.26	12.44	11.99	12.12	1643808
2017-11-14	12.06	12.17	11.76	11.81	1718675
2017-11-15	11.77	12.10	11.49	11.94	1358653
2017-11-16	12.01	12.20	11.11	11.36	3337401
2017-11-17	11.55	11.93	11.33	11.82	2088293
2017-11-20	11.73	11.82	10.97	11.06	2251292
2017-11-21	11.01	11.45	10.41	10.96	3535788
2017-11-22	10.99	11.13	10.73	10.87	1391024
2017-11-24	10.89	11.15	10.72	11.10	635840
2017-11-27	11.09	11.17	10.88	10.88	887735
2017-11-28	10.87	11.53	10.85	11.51	1330603
2017-11-29	12.16	12.16	10.96	11.17	1363453
2017-11-30	11.12	11.87	11.03	11.57	2416566
2017-12-01	11.58	11.88	11.16	11.56	1937802
2017-12-04	11.68	11.91	11.36	11.60	1395681
2017-12-05	11.54	11.68	11.30	11.52	1336826
2017-12-06	11.57	11.61	11.44	11.45	1257135
2017-12-07	11.40	11.77	11.31	11.39	1209724
2017-12-08	11.39	11.87	11.39	11.75	1015932
2017-12-11	11.59	12.00	11.59	11.65	1318771
2017-12-12	11.65	12.31	11.64	12.25	1789420
2017-12-13	12.27	12.56	11.66	11.99	1833921
2017-12-14	12.08	12.60	12.02	12.14	1616977
2017-12-15	12.17	13.07	12.04	12.50	6627490
2017-12-18	12.69	12.76	12.23	12.32	1420133
2017-12-19	12.32	12.57	12.13	12.43	1425181
2017-12-20	12.47	12.63	12.45	12.56	938706
2017-12-21	12.56	12.97	12.56	12.83	1333883
2017-12-22	12.83	13.13	12.69	13.06	1835991
2017-12-26	13.06	13.33	12.76	12.86	1446477
2017-12-27	12.90	13.04	12.67	12.83	922143
2017-12-28	12.83	13.00	12.54	12.66	1818176
2017-12-29	12.66	12.93	12.52	12.61	1401684
2018-01-02	12.62	12.99	12.62	12.98	1017091
2018-01-03	12.96	13.03	12.72	12.90	1399118
2018-01-04	12.90	13.23	12.82	13.12	1197143
2018-01-05	13.07	13.35	12.91	13.29	1245897
2018-01-08	13.65	13.79	13.45	13.52	2110642
2018-01-09	13.57	15.25	13.56	15.15	4336694
2018-01-10	15.10	15.33	14.06	14.32	2683109
2018-01-11	14.44	14.44	13.91	13.94	2149723
2018-01-12	14.05	14.05	13.58	13.86	1689126
2018-01-16	13.89	14.09	13.72	13.94	1345590
2018-01-17	14.01	14.20	13.91	14.09	1327360
2018-01-18	14.12	14.41	13.85	14.27	938744
2018-01-19	14.24	14.33	14.06	14.21	1312659
2018-01-22	14.11	14.91	14.11	14.90	1627128
2018-01-23	14.91	14.99	14.56	14.91	1601304
2018-01-24	14.90	15.09	14.42	15.07	1489110
2018-01-25	15.18	15.71	14.94	15.71	2039358
2018-01-26	15.66	17.70	15.64	17.21	5813467
2018-01-29	17.21	18.25	16.90	17.96	4005420
2018-01-30	17.75	18.03	17.07	17.70	2182008
2018-01-31	17.75	17.88	16.52	16.75	2145417
2018-02-01	16.75	17.33	16.41	17.13	1487458
2018-02-02	16.94	17.12	15.97	16.13	1715370
2018-02-05	15.75	17.20	15.50	15.87	2475852
2018-02-06	15.60	17.21	15.51	17.07	2088096
2018-02-07	16.95	17.29	16.35	16.41	1607936
2018-02-08	16.41	16.57	15.36	15.37	2070872
2018-02-09	15.56	15.96	14.61	15.34	2357666
2018-02-12	15.42	16.02	15.27	15.69	1152243
2018-02-13	15.62	15.80	15.35	15.46	828282
2018-02-14	15.33	16.08	15.29	15.96	1303263
2018-02-15	16.17	16.62	15.32	15.43	2132186
2018-02-16	15.38	15.41	13.88	14.47	3410020
2018-02-20	9.90	10.43	8.62	8.75	21798442
2018-02-21	9.19	9.42	8.65	9.05	10316170
2018-02-22	8.86	9.17	8.77	8.88	5577786
2018-02-23	9.01	9.21	7.61	7.83	14085827
2018-02-26	7.90	8.00	6.05	7.35	23971315
2018-02-27	7.43	7.49	6.80	7.27	7929293
2018-02-28	7.26	7.48	7.09	7.09	3361997
2018-03-01	7.05	7.24	6.87	7.11	2985985
2018-03-02	7.04	7.65	7.04	7.59	3349118
2018-03-05	7.53	7.98	7.32	7.76	2751475
2018-03-06	7.68	8.32	7.68	8.21	2428654
2018-03-07	8.14	8.23	7.72	7.90	2783728
2018-03-08	7.89	7.96	7.73	7.92	1338495
2018-03-09	7.97	8.14	7.11	7.42	7043684
2018-03-12	7.46	7.68	7.16	7.58	2618591
2018-03-13	7.61	7.75	7.27	7.37	2085693
2018-03-14	7.35	7.54	7.20	7.27	1432578
2018-03-15	7.24	7.48	6.70	7.12	6880570
2018-03-16	7.04	7.49	6.95	7.36	6618943
2018-03-19	7.35	7.35	7.04	7.22	2489031
2018-03-20	7.21	7.44	7.17	7.27	1379927
2018-03-21	7.25	7.28	6.90	7.19	2259537
2018-03-22	7.11	7.18	6.87	6.92	1886992
2018-03-23	6.95	7.01	6.66	6.69	1480471
2018-03-26	6.90	7.27	6.80	7.25	3026299
2018-03-27	7.27	7.35	6.66	6.73	2518063
2018-03-28	6.83	7.11	6.68	7.06	1982240
2018-03-29	7.05	7.14	6.92	6.97	2007548
2018-04-02	6.90	6.97	6.60	6.74	2595064
2018-04-03	6.83	7.04	6.56	6.97	1670343
2018-04-04	6.87	6.95	6.73	6.93	1838007
2018-04-05	7.00	7.00	6.67	6.73	2458872
2018-04-06	6.71	6.74	6.42	6.46	2180359
2018-04-09	6.53	6.57	6.33	6.42	1715419
2018-04-10	6.51	6.80	6.40	6.72	1816571
2018-04-11	6.72	7.15	6.72	6.95	2123491
2018-04-12	7.07	7.14	6.87	6.94	1666868
2018-04-13	6.93	7.05	6.88	6.97	1248740
2018-04-16	7.07	7.48	7.02	7.41	2953857
2018-04-17	7.43	7.50	7.13	7.35	1640165
2018-04-18	7.33	7.59	7.31	7.34	1443507
2018-04-19	7.26	7.42	7.12	7.29	1657182
2018-04-20	7.26	7.66	7.26	7.50	1247385
2018-04-23	7.46	7.54	7.15	7.40	1565594
2018-04-24	7.57	7.65	7.35	7.43	1796362
2018-04-25	7.40	8.53	7.40	8.24	4734991
2018-04-26	8.22	8.39	7.52	7.92	3382894
2018-04-27	7.91	7.98	7.70	7.82	1174301
2018-04-30	7.87	8.35	7.86	8.21	1794733
2018-05-01	8.18	8.23	7.78	8.01	1621635
2018-05-02	7.95	8.16	7.73	7.74	1608974
2018-05-03	7.72	7.94	7.35	7.54	1789069
2018-05-04	7.54	8.09	7.43	7.93	1253240
2018-05-07	8.00	8.13	7.81	8.06	1020927
2018-05-08	8.07	8.30	7.89	8.01	1145225
2018-05-09	8.08	8.21	6.42	7.41	7145358
2018-05-10	7.49	7.87	7.00	7.14	2221420
2018-05-11	7.10	7.36	6.62	6.97	3518712
2018-05-14	7.04	7.14	6.76	7.00	2459949
2018-05-15	6.99	7.11	6.86	7.00	1350517
2018-05-16	7.04	7.37	6.93	7.33	2194049
2018-05-17	7.40	7.61	6.96	7.32	1537112
2018-05-18	7.35	7.57	7.22	7.40	1401588
2018-05-21	7.37	7.53	7.20	7.32	1710229
2018-05-22	7.33	8.58	7.33	8.06	5080553
2018-05-23	8.04	9.99	7.91	8.96	10079078
2018-05-24	8.87	9.21	8.36	8.87	2993768
2018-05-25	8.74	8.78	8.29	8.35	1563309
2018-05-29	8.32	8.50	8.14	8.35	1359735
2018-05-30	8.32	8.44	8.14	8.33	1558210
2018-05-31	8.34	8.45	8.20	8.42	1291495
2018-06-01	8.50	8.57	7.90	7.93	2452063
2018-06-04	7.95	8.19	7.65	8.17	2039884
2018-06-05	8.07	8.35	7.90	8.32	1453296
2018-06-06	8.36	8.44	8.13	8.21	1128544
2018-06-07	5.88	7.61	5.80	6.29	15999746
2018-06-08	6.27	6.44	6.03	6.09	3359023
2018-06-11	6.10	6.15	5.84	5.99	3387351
2018-06-12	6.00	6.23	5.90	5.94	2366491
2018-06-13	5.94	6.00	5.47	5.50	3335427
2018-06-14	5.49	5.73	4.95	5.39	4412313
2018-06-15	5.45	5.70	5.34	5.64	7285997
2018-06-18	5.61	5.62	5.18	5.48	2349197
2018-06-19	5.43	5.69	5.37	5.40	1794145
2018-06-20	5.43	5.65	5.43	5.65	1840835
2018-06-21	5.61	5.82	5.49	5.59	2812618
2018-06-22	5.65	5.99	5.62	5.98	2179594
2018-06-25	5.91	6.22	5.75	5.83	1767522
2018-06-26	5.82	6.55	5.78	6.25	1818477
2018-06-27	6.24	6.30	5.84	5.86	2013930
2018-06-28	5.85	6.49	5.77	6.38	3037113
2018-06-29	6.38	6.55	6.13	6.39	2260623
2018-07-02	4.67	4.70	3.80	3.93	14473360
2018-07-03	3.91	4.05	3.52	3.98	4376360
2018-07-05	3.96	4.00	3.55	3.76	6400616
2018-07-06	3.68	3.78	3.20	3.35	6408285
2018-07-09	3.43	3.67	3.33	3.34	3997417
2018-07-10	3.39	3.49	3.01	3.23	5315569
2018-07-11	3.19	3.34	3.09	3.29	3138945
2018-07-12	3.33	3.49	3.21	3.35	3111436
2018-07-13	3.36	3.54	3.32	3.37	3012551
2018-07-16	3.36	3.50	3.20	3.22	2673951
2018-07-17	3.22	3.44	3.19	3.33	2693295
2018-07-18	3.35	3.46	3.24	3.41	2513664
2018-07-19	3.45	4.34	3.38	4.02	15319708
2018-07-20	4.13	4.23	3.68	3.74	4260114
2018-07-23	3.74	3.91	3.53	3.83	3162974
2018-07-24	3.82	4.09	3.65	3.95	3087185
2018-07-25	3.92	4.38	3.91	4.33	4848434
2018-07-26	4.34	5.10	4.26	4.80	7382184
2018-07-27	4.35	4.55	3.96	4.15	4910006
2018-07-30	4.15	4.39	4.06	4.28	1870969
2018-07-31	4.26	4.35	4.06	4.25	2519998
2018-08-01	4.23	4.26	3.91	4.01	4021277
2018-08-02	4.04	4.30	3.92	4.22	1602037
2018-08-03	4.21	4.27	4.11	4.16	1208514
2018-08-06	4.18	4.58	4.18	4.42	1489887
2018-08-07	4.45	4.78	4.31	4.45	1601648
2018-08-08	4.44	4.58	4.30	4.32	1076470
2018-08-09	4.34	4.49	4.26	4.35	1458071
2018-08-10	4.32	4.45	4.10	4.29	1341525
2018-08-13	4.27	4.68	4.27	4.59	2069879
2018-08-14	4.59	4.65	4.06	4.08	3844840
2018-08-15	4.01	4.06	3.75	3.98	2258571
2018-08-16	3.81	3.85	3.38	3.53	5662302
2018-08-17	3.45	3.94	3.45	3.89	2865273
2018-08-20	3.92	3.92	3.68	3.80	1634438
2018-08-21	3.78	3.91	3.74	3.89	1627816
2018-08-22	3.89	4.25	3.86	4.19	2368805
2018-08-23	4.16	4.35	4.14	4.20	1663732
2018-08-24	4.61	4.68	4.03	4.45	5477821
2018-08-27	4.45	4.85	4.37	4.66	2608492
2018-08-28	4.65	4.84	4.18	4.83	1323462
2018-08-29	4.85	5.71	4.85	5.42	4592143
2018-08-30	5.45	5.45	5.01	5.13	2948320
2018-08-31	5.12	5.37	5.01	5.30	1488568
2018-09-04	5.25	5.63	5.10	5.62	2706728
2018-09-05	5.59	5.86	5.41	5.41	2570954
2018-09-06	5.42	5.47	5.18	5.36	978868
2018-09-07	5.36	5.58	5.30	5.47	1261802
2018-09-10	5.49	5.56	5.23	5.31	972152
2018-09-11	5.28	5.39	5.13	5.27	996363
2018-09-12	5.26	5.30	5.13	5.19	2038762
2018-09-13	5.15	5.19	4.88	4.94	2003821
2018-09-14	4.95	5.19	4.86	5.00	1947952
2018-09-17	5.02	5.13	4.84	5.05	1190815
2018-09-18	5.01	5.56	5.01	5.28	1796554
2018-09-19	5.27	5.55	5.27	5.50	1701862
2018-09-20	5.56	6.34	5.40	6.20	5316200
2018-09-21	5.38	8.18	5.23	6.33	17030769
2018-09-24	6.25	6.25	5.85	6.00	2022699
2018-09-25	6.13	6.20	5.61	5.77	2601240
2018-09-26	5.87	6.06	5.71	5.76	1243029
2018-09-27	5.76	6.13	5.65	6.03	1252314
2018-09-28	6.00	6.25	5.91	6.18	1451865
2018-10-01	6.18	6.38	5.99	6.10	1653496
2018-10-02	6.06	6.27	5.99	6.21	1467607
2018-10-03	6.20	6.78	6.20	6.35	2627587
2018-10-04	6.32	6.58	6.19	6.45	1530246
2018-10-05	6.25	6.34	5.52	5.65	3825328
2018-10-08	5.58	5.62	5.33	5.50	1912694
2018-10-09	5.46	5.63	5.37	5.44	1322534
2018-10-10	5.43	5.60	5.06	5.08	2847136
2018-10-11	5.09	5.42	4.98	5.01	2500103
2018-10-12	5.09	5.21	4.99	5.15	2037011
2018-10-15	5.15	5.50	5.06	5.28	1701701
2018-10-16	5.33	5.34	5.13	5.31	1715787
2018-10-17	5.31	5.38	5.10	5.30	1224426
2018-10-18	5.28	5.35	5.08	5.18	990553
2018-10-19	5.17	5.46	5.12	5.31	1639972
2018-10-22	5.34	5.44	5.16	5.29	1217312
2018-10-23	5.17	5.56	5.05	5.32	1815482
2018-10-24	5.32	5.34	5.11	5.11	2235834
2018-10-25	5.13	5.52	5.05	5.34	2346460
2018-10-26	5.24	5.41	5.08	5.26	1968332
2018-10-29	5.34	5.41	5.23	5.29	1351553
2018-10-30	5.25	5.77	5.25	5.75	2239705
2018-10-31	5.81	5.94	5.78	5.82	2214309
2018-11-01	5.83	6.37	5.83	6.22	2950989
2018-11-02	6.25	6.59	6.23	6.40	1898169
2018-11-05	6.40	6.51	6.25	6.31	1338156
2018-11-06	6.28	6.43	6.12	6.22	1233588
2018-11-07	3.90	4.75	3.66	3.66	28305130
2018-11-08	3.08	3.45	2.60	2.95	42248739
2018-11-09	2.88	3.19	2.60	2.80	66361706
2018-11-12	2.81	2.90	2.55	2.69	11054296
2018-11-13	2.76	2.85	2.41	2.51	6192660
2018-11-14	2.55	2.58	2.25	2.42	4265483
2018-11-15	2.39	2.55	2.36	2.41	1866624
2018-11-16	2.40	2.74	2.18	2.55	5523782
2018-11-19	2.57	3.97	2.56	3.95	11161460
2018-11-20	3.96	3.96	3.00	3.55	5130144
2018-11-21	3.63	3.86	3.25	3.26	2026944
2018-11-23	3.30	3.35	3.02	3.18	590028
2018-11-26	3.25	3.40	2.96	3.02	1115346
2018-11-27	3.05	3.15	2.82	2.85	1351684
2018-11-28	2.85	2.94	2.65	2.69	908899
2018-11-29	2.65	2.85	2.61	2.79	963635
2018-11-30	2.82	3.19	2.82	3.01	1068135
2018-12-03	3.16	3.20	2.91	2.91	1200945
2018-12-04	2.94	3.07	2.83	2.95	1033791
2018-12-06	1.51	1.60	0.95	1.20	29331329
2018-12-07	1.24	1.28	1.00	1.15	9468452
2018-12-10	1.17	1.30	1.07	1.27	1732457
2018-12-11	1.27	1.55	1.27	1.54	2395157
2018-12-12	1.65	1.67	1.42	1.55	2454986
2018-12-13	1.56	1.73	1.55	1.72	1633061
2018-12-14	1.72	1.72	1.51	1.55	878029
2018-12-17	1.55	1.62	1.55	1.60	562257
2018-12-18	1.61	1.75	1.61	1.68	1204389
2018-12-19	1.76	1.79	1.69	1.77	1549660
2018-12-20	1.79	1.83	1.61	1.74	2443436
2018-12-21	1.74	1.76	1.50	1.58	2029728
2018-12-24	1.56	1.59	1.46	1.51	1002031
2018-12-26	1.51	1.60	1.42	1.48	1119933
2018-12-27	1.45	1.60	1.32	1.55	2189142
2018-12-28	1.40	1.50	1.40	1.50	1848446
2018-12-31	1.52	1.85	1.38	1.79	2278182
2019-01-02	1.70	1.92	1.55	1.84	1558373
2019-01-03	1.90	2.06	1.83	2.05	911110
2019-01-04	2.02	2.19	2.02	2.14	1274906
2019-01-07	2.11	2.19	2.05	2.16	645091
2019-01-08	2.76	2.85	2.41	2.49	4240600
2019-01-09	2.54	2.66	2.49	2.54	2576533
2019-01-10	2.55	2.55	2.31	2.31	687572
2019-01-11	2.35	2.46	2.35	2.41	466207
2019-01-14	2.48	2.54	2.44	2.47	642897
2019-01-15	2.48	2.50	2.41	2.50	2119208
2019-01-16	2.49	2.53	2.48	2.49	704137
2019-01-17	2.49	2.49	2.44	2.48	1755998
2019-01-18	2.50	2.52	2.46	2.49	1197287
2019-01-22	2.52	3.05	2.51	2.71	2351034
2019-01-23	2.78	2.85	2.59	2.65	3743050
2019-01-24	2.62	2.72	2.55	2.70	866443
2019-01-25	2.70	2.74	2.55	2.61	908980
2019-01-28	2.61	2.77	2.59	2.60	772638
2019-01-29	2.60	2.65	2.56	2.60	250702
2019-01-30	2.60	2.62	2.56	2.61	331455
2019-01-31	2.61	2.68	2.58	2.64	719787
2019-02-01	2.64	2.68	2.63	2.68	343192
2019-02-04	2.67	2.68	2.60	2.65	351043
2019-02-05	2.60	2.65	2.57	2.63	323247
2019-02-06	2.62	2.64	2.59	2.64	534008
2019-02-07	2.65	2.66	2.60	2.66	161237
2019-02-08	2.66	2.71	2.65	2.68	2744129
2019-02-11	2.68	2.71	2.65	2.71	2063027
2019-02-12	2.70	2.77	2.70	2.71	1212764
2019-02-13	2.72	2.81	2.65	2.81	919297
2019-02-14	2.81	2.87	2.75	2.86	431469
2019-02-15	2.87	2.87	2.83	2.87	255337
2019-02-19	2.88	2.97	2.84	2.95	1930825
2019-02-20	2.98	2.98	2.83	2.89	928717
2019-02-21	2.87	3.03	2.86	3.03	1555706
2019-02-22	3.05	3.18	3.00	3.15	1229960
2019-02-25	3.17	3.24	3.13	3.18	802388
2019-02-26	3.19	3.21	3.02	3.02	743894
2019-02-27	3.02	3.02	2.76	2.95	782812
2019-02-28	2.90	3.00	2.90	3.00	183346
2019-03-01	3.00	3.06	2.96	3.05	678817
2019-03-04	3.06	3.10	3.02	3.07	296871
2019-03-05	3.04	3.09	3.04	3.07	225940
2019-03-06	3.08	3.11	3.04	3.09	293342
2019-03-07	3.08	3.20	3.00	3.10	1648655
2019-03-08	3.07	3.15	3.05	3.09	365461
2019-03-11	3.09	3.09	3.02	3.05	97515
2019-03-12	3.02	3.10	3.02	3.05	1027973
2019-03-13	3.10	3.10	3.05	3.08	205323
2019-03-14	3.07	3.12	3.07	3.10	185657
2019-03-15	3.09	3.45	3.09	3.33	2188915
2019-03-18	3.40	3.95	3.37	3.74	952182
2019-03-19	3.75	3.98	3.59	3.59	479968
2019-03-20	3.65	3.79	3.24	3.33	459442
2019-03-21	3.55	3.55	3.12	3.30	430263
2019-03-22	3.21	3.55	3.20	3.41	401707
2019-03-25	3.41	3.68	3.41	3.45	424199
2019-03-26	3.45	3.68	3.41	3.55	347086
2019-03-27	3.56	3.64	3.30	3.56	125157
2019-03-28	3.57	3.69	3.50	3.60	113718
2019-03-29	3.63	3.63	3.46	3.51	104417
2019-04-01	3.50	3.73	3.49	3.71	463142
2019-04-02	3.76	3.93	3.52	3.61	1143865
2019-04-03	3.62	3.80	3.62	3.77	381803
2019-04-04	3.77	3.86	3.77	3.86	200053
2019-04-05	3.87	3.97	3.85	3.95	437841
2019-04-08	3.95	3.98	3.82	3.98	303578
2019-04-09	4.01	4.16	3.95	4.00	1152324
2019-04-10	4.00	4.00	3.82	3.90	250161
2019-04-11	3.82	3.90	3.52	3.65	254475
2019-04-12	3.55	3.64	3.10	3.34	1750989
2019-04-15	3.32	3.32	2.99	3.04	396087
2019-04-16	3.02	3.37	2.98	3.14	665143
2019-04-17	3.13	3.14	2.92	2.96	1462696
2019-04-18	2.96	3.00	2.95	2.98	340080
2019-04-22	2.98	2.98	2.74	2.81	859406
2019-04-23	2.76	2.85	2.75	2.75	241657
2019-04-24	2.75	2.80	2.71	2.71	356636
2019-04-25	2.70	2.71	2.42	2.45	1233360
2019-04-26	2.40	2.43	2.29	2.41	1380842
2019-04-29	2.36	2.38	2.28	2.37	278939
2019-04-30	2.32	2.62	2.32	2.40	706342
2019-05-01	2.43	2.50	2.41	2.43	311605
2019-05-02	2.43	2.58	2.42	2.49	169475
2019-05-03	2.50	2.60	2.44	2.55	1224845
2019-05-06	2.55	3.00	2.55	3.00	629667
2019-05-07	3.05	3.08	2.75	2.88	532929
2019-05-08	2.90	3.09	2.80	2.90	152521
2019-05-09	2.91	3.07	2.89	3.02	203230
2019-05-10	2.97	3.07	2.88	3.03	129093
2019-05-13	3.07	3.07	2.95	2.95	145808
2019-05-14	2.99	3.20	2.96	3.02	272656
2019-05-15	3.03	3.35	3.02	3.29	465741
2019-05-16	3.34	3.45	3.08	3.35	446846
2019-05-17	3.25	3.40	3.25	3.32	111618
2019-05-20	3.36	3.40	3.26	3.28	418855
2019-05-21	3.22	3.24	3.00	3.10	344622
2019-05-22	3.04	3.24	3.03	3.22	343780
2019-05-23	3.22	3.24	3.10	3.17	391989
2019-05-24	3.05	3.23	2.92	3.20	979901
2019-05-28	3.19	3.22	3.11	3.19	205780
2019-05-29	3.20	3.43	3.15	3.33	397531
2019-05-30	3.35	4.99	3.35	4.52	4827633
2019-05-31	4.48	4.79	4.25	4.55	1479944
2019-06-03	4.55	5.49	4.45	5.39	2998443
2019-06-04	5.39	5.95	5.37	5.57	3965207
2019-06-05	5.60	5.60	4.92	5.03	1355500
2019-06-06	5.03	5.10	4.55	4.90	477984
2019-06-07	4.82	5.00	4.82	4.95	215299
2019-06-10	4.98	5.01	4.75	4.80	274947
2019-06-11	4.86	4.95	4.57	4.66	384885
2019-06-12	4.66	5.11	4.40	4.77	1105174
2019-06-13	4.75	4.90	4.55	4.84	174202
2019-06-14	4.70	5.00	4.50	4.86	603242
2019-06-17	4.87	5.20	4.87	4.95	300856
2019-06-18	4.96	4.96	4.86	4.87	156359
2019-06-19	4.88	4.95	4.75	4.77	159221
2019-06-20	4.78	4.94	4.50	4.69	179961
2019-06-21	4.68	4.69	4.54	4.56	128218
2019-06-24	4.55	4.69	4.38	4.46	307491
2019-06-25	4.40	4.50	3.84	4.20	860243
2019-06-26	4.19	4.50	4.19	4.34	1847082
2019-06-27	4.35	4.48	4.25	4.25	2549719
2019-06-28	4.21	4.25	4.00	4.05	182670
2019-07-01	4.00	4.15	3.82	3.99	981632
2019-07-02	4.02	4.59	4.01	4.40	443955
2019-07-03	4.28	4.46	4.27	4.35	61672
2019-07-05	4.52	4.52	4.27	4.35	94097
2019-07-08	4.44	4.59	4.27	4.55	133249
2019-07-09	4.55	4.89	4.43	4.81	452358
2019-07-10	4.84	5.24	4.81	5.10	476212
2019-07-11	5.14	5.14	4.76	4.81	356554
2019-07-12	4.76	5.15	4.76	4.90	146148
2019-07-15	4.88	5.09	4.85	5.05	292283
2019-07-16	5.05	5.05	4.85	4.92	235336
2019-07-17	4.91	4.92	4.65	4.73	153192
2019-07-18	4.70	4.92	4.62	4.65	190061
2019-07-19	4.56	4.65	4.46	4.53	260849
2019-07-22	4.53	4.74	4.52	4.72	112219
2019-07-23	4.75	5.00	4.61	4.85	329324
2019-07-24	4.89	5.01	4.73	5.01	264465
2019-07-25	4.97	5.23	4.90	5.15	241792
2019-07-26	5.11	5.48	5.10	5.35	436492
2019-07-29	5.35	5.45	5.10	5.25	426610
2019-07-30	5.11	5.30	5.01	5.16	399153
2019-07-31	5.18	5.30	4.97	5.25	495815
2019-08-01	5.20	5.40	5.20	5.30	585907
2019-08-02	5.33	5.35	5.30	5.33	82105
2019-08-05	5.30	5.30	5.07	5.22	292686
2019-08-06	5.23	5.34	5.20	5.27	410355
2019-08-07	5.20	5.56	5.20	5.55	297123
2019-08-08	5.57	5.71	5.55	5.71	279751
2019-08-09	5.69	5.77	5.52	5.55	226856
2019-08-12	5.52	5.52	5.07	5.15	324077
2019-08-13	5.05	5.19	4.90	5.16	439805
2019-08-14	5.11	5.16	5.01	5.05	781661
2019-08-15	5.02	5.20	4.98	5.00	642187
2019-08-16	5.00	5.05	4.97	5.03	303037
2019-08-19	5.03	5.60	5.03	5.50	601087
2019-08-20	5.42	5.55	5.01	5.48	187965
2019-08-21	5.45	5.56	5.33	5.56	143789
2019-08-22	5.57	5.93	5.50	5.62	438909
2019-08-23	5.62	5.62	5.37	5.55	671993
2019-08-26	5.50	5.54	5.40	5.45	238025
2019-08-27	5.50	5.67	5.25	5.44	249518
2019-08-28	5.40	5.45	5.20	5.28	190475
2019-08-29	5.20	5.30	5.10	5.12	198208
2019-08-30	5.14	5.15	5.00	5.15	265909
2019-09-03	5.09	5.15	4.90	4.95	362602
2019-09-04	5.00	5.02	4.90	4.95	205831
2019-09-05	5.00	5.02	4.90	4.90	113392
2019-09-06	4.90	5.00	4.74	4.96	667968
2019-09-09	4.77	4.95	4.71	4.82	335395
2019-09-10	4.82	4.95	4.82	4.85	59289
2019-09-11	4.86	5.25	4.85	5.09	83130
2019-09-12	5.10	5.10	4.99	5.05	108111
2019-09-13	5.08	5.35	5.05	5.31	377064
2019-09-16	5.26	5.39	5.21	5.38	205254
2019-09-17	5.32	5.37	5.18	5.28	57770
2019-09-18	5.29	5.29	5.19	5.26	155004
2019-09-19	5.26	5.47	5.26	5.41	121002
2019-09-20	5.46	5.46	5.28	5.33	112690
2019-09-23	5.26	5.46	5.25	5.37	274452
2019-09-24	5.34	5.45	5.10	5.10	276857
2019-09-25	5.10	5.13	4.91	5.06	296860
2019-09-26	5.10	5.10	4.94	4.98	106660
2019-09-27	4.95	5.10	4.95	4.98	78793
2019-09-30	4.95	4.98	4.75	4.90	376445
2019-10-01	4.90	4.90	4.70	4.73	126797
2019-10-02	4.75	4.75	4.31	4.67	181931
2019-10-03	4.60	4.78	4.26	4.75	97433
2019-10-04	4.74	5.10	4.70	4.95	71893
2019-10-07	4.95	5.05	4.82	4.82	123980
2019-10-08	4.82	4.93	4.73	4.88	75076
2019-10-09	4.88	5.10	4.87	5.05	53131
2019-10-10	5.00	5.10	4.94	5.08	85551
2019-10-11	5.07	5.10	5.00	5.01	47861
2019-10-14	5.00	5.06	4.85	4.95	66764
2019-10-15	4.87	5.00	4.87	4.99	86238
2019-10-16	4.99	5.09	4.87	5.07	58855
2019-10-17	5.09	5.09	4.91	5.01	142241
2019-10-18	5.00	5.04	4.95	5.00	106302
2019-10-21	5.00	5.15	4.87	5.08	290359
2019-10-22	5.14	5.19	5.05	5.08	77628
2019-10-23	5.01	5.13	5.01	5.10	25848
2019-10-24	5.05	5.09	4.99	5.00	54921
2019-10-25	5.00	5.10	5.00	5.05	45619
2019-10-28	5.05	5.14	5.00	5.03	74157
2019-10-29	5.03	5.18	5.03	5.16	115534
2019-10-30	5.17	5.57	5.10	5.35	238331
2019-10-31	5.45	5.77	5.45	5.67	545637
2019-11-01	5.75	5.89	5.26	5.76	202338
2019-11-04	5.72	5.99	5.72	5.80	231155
2019-11-05	5.76	5.85	5.70	5.74	141024
2019-11-06	5.60	5.74	5.50	5.59	69807
2019-11-07	5.55	5.70	5.42	5.50	155206
2019-11-08	5.55	6.00	5.35	5.89	149749
2019-11-11	5.94	6.00	5.70	5.86	137388
2019-11-12	5.84	5.99	5.82	5.90	155761
2019-11-13	5.93	5.99	5.74	5.85	132991
2019-11-14	5.85	5.98	5.75	5.87	101009
2019-11-15	5.94	5.95	5.79	5.90	131301
2019-11-18	5.92	5.96	5.90	5.90	183858
2019-11-19	5.91	5.95	5.83	5.95	192868
2019-11-20	5.90	6.15	5.90	6.01	363353
2019-11-21	6.01	6.28	5.98	6.11	284212
2019-11-22	6.15	6.37	6.05	6.21	277997
2019-11-25	6.22	6.31	5.97	6.04	291495
2019-11-26	6.07	6.50	5.72	6.43	1680780
2019-11-27	6.41	6.97	6.37	6.92	2282131
2019-11-29	7.05	7.50	7.00	7.29	703524
2019-12-02	7.25	7.50	7.00	7.05	690590
2019-12-03	7.03	7.23	6.76	7.20	280054
2019-12-04	7.20	7.50	7.20	7.34	309078
2019-12-05	7.35	7.50	7.22	7.39	176962
2019-12-06	7.40	7.45	7.39	7.41	754158
2019-12-09	7.36	7.41	7.26	7.30	272935
2019-12-10	7.30	7.30	6.70	6.70	820556
2019-12-11	6.65	7.10	6.60	7.07	285805
2019-12-12	7.10	7.17	7.00	7.14	166589
2019-12-13	7.12	7.20	6.70	7.06	407222
2019-12-16	7.06	7.10	6.95	7.10	158568
2019-12-17	7.10	7.22	7.01	7.20	133987
2019-12-18	7.20	7.29	7.08	7.28	79222
2019-12-19	7.25	7.35	7.21	7.29	180157
2019-12-20	7.30	7.30	7.25	7.27	145055
2019-12-23	7.26	7.30	7.20	7.26	137752
2019-12-24	7.25	7.33	7.25	7.28	61463
2019-12-26	7.25	7.48	7.21	7.42	135931
2019-12-27	7.32	7.44	7.17	7.25	369386
2019-12-30	7.26	7.50	7.26	7.50	277794
2019-12-31	7.45	7.95	7.26	7.58	491638
2020-01-02	7.59	7.67	7.09	7.30	567877
2020-01-03	7.35	7.35	7.16	7.17	93523
2020-01-06	7.22	7.22	6.93	7.00	373303
2020-01-07	7.07	7.07	6.82	6.87	226361
2020-01-08	6.86	7.00	6.86	7.00	58197
2020-01-09	6.99	7.24	6.85	7.02	122600
2020-01-10	7.00	7.04	6.92	7.03	72417
2020-01-13	6.97	7.03	6.85	6.94	117084
2020-01-14	6.94	6.95	6.75	6.80	322152
2020-01-15	6.84	6.88	6.47	6.56	449949
2020-01-16	6.51	6.71	6.10	6.34	756197
2020-01-17	6.30	6.74	6.30	6.74	228375
2020-01-21	6.75	6.80	6.54	6.72	114046
2020-01-22	6.75	6.84	6.70	6.84	104428
2020-01-23	6.81	7.10	6.71	6.98	324696
2020-01-24	6.98	7.23	6.98	7.08	213354
2020-01-27	7.10	7.10	6.81	6.97	76200
2020-01-28	6.97	7.20	6.97	7.09	72459
2020-01-29	7.10	7.40	7.00	7.37	286986
2020-01-30	7.42	7.47	7.28	7.40	612548
2020-01-31	7.35	7.42	7.00	7.38	94230
2020-02-03	7.32	7.36	7.09	7.23	106775
2020-02-04	7.22	7.45	7.00	7.10	172159
2020-02-05	7.10	7.36	7.10	7.20	25997
2020-02-06	7.22	7.30	6.95	6.95	152646
2020-02-07	6.98	7.25	6.95	7.24	58541
2020-02-10	7.20	7.48	7.05	7.30	86760
2020-02-11	7.30	7.35	7.21	7.30	127981
2020-02-12	7.32	7.35	7.22	7.30	185878
2020-02-13	7.33	7.39	7.19	7.39	105393
2020-02-14	7.23	7.45	7.23	7.30	80428
2020-02-18	7.44	7.44	7.20	7.33	62557
2020-02-19	7.45	7.45	7.25	7.35	117890
2020-02-20	7.35	7.60	7.35	7.51	250339
2020-02-21	7.45	7.90	7.32	7.54	510750
2020-02-24	7.34	7.45	7.06	7.15	170877
2020-02-25	7.16	7.40	6.85	6.94	195519
2020-02-26	6.88	7.35	6.80	7.13	158332
2020-02-27	7.00	7.10	6.83	6.85	267541
2020-02-28	6.73	6.83	6.25	6.46	518538
2020-03-02	6.48	6.85	6.47	6.83	79984
2020-03-03	6.80	7.00	6.45	6.45	143351
2020-03-04	6.90	6.90	6.45	6.45	88104
2020-03-05	6.45	6.74	6.45	6.55	89208
2020-03-06	6.50	6.61	6.45	6.55	296172
2020-03-09	6.35	6.50	6.05	6.05	388683
2020-03-10	6.15	6.28	5.65	5.97	168824
2020-03-11	5.99	5.99	5.21	5.45	334310
2020-03-12	5.00	5.25	4.01	4.85	1108690
2020-03-13	5.04	5.24	4.95	5.15	433299
2020-03-16	4.25	4.94	4.25	4.30	391283
2020-03-17	4.38	5.00	3.00	4.14	564112
2020-03-18	4.09	4.10	3.10	3.37	1521709
2020-03-19	3.45	3.88	2.95	3.60	722296
2020-03-20	3.60	3.91	3.00	3.35	651199
2020-03-23	3.25	3.40	2.95	3.30	357852
2020-03-24	3.30	3.87	3.10	3.17	274393
2020-03-25	3.49	3.50	3.25	3.49	247467
2020-03-26	3.55	3.81	3.35	3.75	363518
2020-03-27	3.77	3.95	3.53	3.65	151986
2020-03-30	3.78	3.80	3.40	3.59	403566
2020-03-31	3.53	3.85	3.30	3.49	720911
2020-04-01	3.40	3.40	3.12	3.25	225169
2020-04-02	3.25	3.45	3.25	3.27	340496
2020-04-03	3.28	3.35	3.12	3.20	185156
2020-04-06	3.22	3.61	3.22	3.42	221508
2020-04-07	3.49	3.60	3.45	3.49	185935
2020-04-08	3.50	3.65	3.50	3.60	86467
2020-04-09	3.65	4.35	3.65	4.00	395863
2020-04-13	3.90	4.00	3.60	3.75	165691
2020-04-14	4.00	4.34	3.88	4.20	196743
2020-04-15	4.05	4.14	3.81	3.92	240641
2020-04-16	4.00	4.00	3.62	3.70	206511
2020-04-17	3.98	3.98	3.80	3.82	107321
2020-04-20	3.80	3.85	3.57	3.72	126105
2020-04-21	3.70	3.78	3.51	3.70	133614
2020-04-22	3.78	3.92	3.78	3.92	65045
2020-04-23	3.92	3.92	3.70	3.83	92245
2020-04-24	3.90	3.90	3.70	3.79	133607
2020-04-27	3.83	3.89	3.80	3.87	34969
2020-04-28	3.88	3.89	3.50	3.62	208373
2020-04-29	3.61	3.85	3.61	3.80	440995
2020-04-30	3.87	3.97	3.65	3.94	199866
2020-05-01	3.77	3.80	3.70	3.75	137845
2020-05-04	3.75	3.75	3.40	3.55	163876
2020-05-05	3.60	3.61	3.40	3.43	151910
2020-05-06	3.60	3.62	3.46	3.54	43688
2020-05-07	3.55	3.67	3.55	3.57	108151
2020-05-08	3.56	3.64	3.30	3.57	194462
2020-05-11	3.61	3.62	3.47	3.61	118568
2020-05-12	3.55	3.62	3.50	3.60	70020
2020-05-13	3.55	3.62	3.55	3.62	49671
2020-05-14	3.64	3.64	3.59	3.64	105761
2020-05-15	3.62	3.65	3.57	3.62	55867
2020-05-18	3.62	3.74	3.61	3.70	330561
2020-05-19	3.69	3.84	3.69	3.80	225887
2020-05-20	3.80	3.82	3.69	3.81	334020
2020-05-21	3.80	3.81	3.75	3.81	739574
2020-05-22	3.80	3.81	3.70	3.79	284657
2020-05-26	3.79	3.80	3.61	3.62	721535
2020-05-27	3.65	3.69	3.62	3.63	186641
2020-05-28	3.63	3.65	3.55	3.63	697286
2020-05-29	3.63	3.63	3.58	3.59	170955
2020-06-01	3.58	3.61	3.55	3.60	158456
2020-06-02	3.60	3.61	3.56	3.60	111296
2020-06-03	3.60	3.60	3.50	3.50	204814
2020-06-04	3.46	3.55	3.43	3.46	164164
2020-06-05	3.47	3.52	3.46	3.50	249546
2020-06-08	3.49	3.51	3.35	3.47	436562
2020-06-09	3.48	3.65	3.40	3.58	99302
2020-06-10	3.61	3.65	3.40	3.51	176267
2020-06-11	3.47	3.80	3.35	3.56	208368
2020-06-12	3.55	3.59	3.38	3.47	183668
2020-06-15	3.39	3.74	3.39	3.65	57481
2020-06-16	3.70	3.74	3.52	3.53	205592
2020-06-17	3.50	4.95	3.50	4.68	506516
2020-06-18	4.79	6.25	4.72	5.50	848849
2020-06-19	5.51	6.20	5.05	5.19	375644
2020-06-22	5.20	5.33	4.70	5.25	161036
2020-06-23	5.28	5.53	4.73	5.01	190410
2020-06-24	4.93	5.35	4.90	5.35	61547
2020-06-25	5.25	5.64	5.25	5.45	135602
2020-06-26	5.49	5.50	5.21	5.40	99680
2020-06-29	5.45	5.45	5.15	5.25	62152
2020-06-30	5.25	5.44	5.25	5.40	115549
2020-07-01	5.35	5.55	5.30	5.40	137744
2020-07-02	5.50	5.50	4.88	4.99	448123
2020-07-06	4.97	5.55	4.85	5.40	582354
2020-07-07	5.40	5.45	5.34	5.40	388422
2020-07-08	5.39	5.40	5.30	5.35	594060
2020-07-09	5.33	5.36	5.10	5.25	127657
2020-07-10	5.20	5.25	5.12	5.15	124823
2020-07-13	5.15	5.25	4.90	5.00	262217
2020-07-14	5.00	5.46	4.86	5.39	236349
2020-07-15	5.38	5.38	5.10	5.35	137794
2020-07-16	5.35	5.35	5.00	5.20	143199
2020-07-17	5.20	5.20	5.00	5.03	290114
2020-07-20	5.03	5.12	5.00	5.06	48375
2020-07-21	5.03	5.65	4.95	5.12	231680
2020-07-22	5.30	5.50	5.15	5.44	153536
2020-07-23	5.48	5.64	5.42	5.42	96971
2020-07-24	5.40	5.60	5.40	5.50	104323
2020-07-27	5.55	5.65	5.46	5.46	89098
2020-07-28	5.46	5.68	5.40	5.52	113774
2020-07-29	5.50	5.55	5.40	5.50	608706
2020-07-30	5.50	5.54	5.40	5.50	35736
2020-07-31	5.51	5.65	5.51	5.54	616621
2020-08-03	5.54	5.99	5.50	5.77	395233
2020-08-04	5.75	5.90	5.54	5.70	187159
2020-08-05	5.78	6.12	5.65	5.90	361529
2020-08-06	5.90	6.12	5.85	6.00	399498
2020-08-07	5.95	6.22	5.95	6.01	311896
2020-08-10	6.05	6.39	6.00	6.11	242573
2020-08-11	6.39	6.39	5.80	5.98	207445
2020-08-12	5.99	6.27	5.88	6.22	75071
2020-08-13	6.30	6.47	6.16	6.38	278385
2020-08-14	6.40	6.74	6.40	6.57	225142
2020-08-17	6.74	7.25	6.70	7.00	573591
2020-08-18	7.24	7.24	6.85	6.94	128304
2020-08-19	7.04	7.09	6.80	6.88	149711
2020-08-20	7.05	7.05	6.67	6.72	193549
2020-08-21	6.84	6.90	6.65	6.75	186151
2020-08-24	6.82	7.00	6.75	6.82	87610
2020-08-25	7.00	7.00	6.65	6.95	96766
2020-08-26	6.65	7.00	6.65	6.90	313692
2020-08-27	6.72	6.91	6.71	6.90	102875
2020-08-28	6.78	6.90	6.75	6.80	148177
2020-08-31	6.75	6.99	6.75	6.80	157070
2020-09-01	6.80	6.92	6.61	6.80	353429
2020-09-02	6.60	6.84	6.53	6.70	104100
2020-09-03	6.55	6.70	5.68	6.60	136986
2020-09-04	6.01	6.52	6.01	6.50	151474
2020-09-08	6.46	6.75	6.46	6.50	62248
2020-09-09	6.58	6.58	6.05	6.45	70306
2020-09-10	6.42	6.50	6.05	6.05	74238
2020-09-11	5.51	6.50	5.50	5.87	111372
2020-09-14	6.00	6.60	5.95	6.31	150869
2020-09-15	6.36	6.50	6.11	6.25	43170
2020-09-16	6.25	6.49	6.11	6.44	46981
2020-09-17	6.36	6.47	6.30	6.45	40559
2020-09-18	6.46	6.50	6.40	6.48	53218
2020-09-21	6.20	6.80	6.20	6.35	134786
2020-09-22	6.38	6.50	6.24	6.28	58495
2020-09-23	6.39	6.45	6.32	6.44	51561
2020-09-24	6.31	6.45	6.25	6.35	71939
2020-09-25	6.35	6.64	6.35	6.40	43698
2020-09-28	6.40	6.74	6.40	6.62	34662
2020-09-29	6.63	6.65	6.25	6.36	67808
2020-09-30	6.30	6.74	6.25	6.36	213849
2020-10-01	6.45	6.60	6.35	6.50	113271
2020-10-02	6.45	6.67	6.40	6.67	88336
2020-10-05	6.52	6.69	6.52	6.65	101474
2020-10-06	6.51	6.68	6.51	6.61	113812
2020-10-07	6.59	6.62	6.46	6.50	133450
2020-10-08	6.55	6.74	6.40	6.61	108321
2020-10-09	6.52	6.74	6.52	6.68	183190
2020-10-12	6.69	6.74	6.40	6.71	104800
2020-10-13	6.66	6.74	6.56	6.74	54870
2020-10-14	6.63	6.72	6.55	6.58	98456
2020-10-15	6.57	6.62	6.50	6.59	67527
2020-10-16	6.58	6.67	6.45	6.52	155698
2020-10-19	6.60	6.66	6.40	6.55	75534
2020-10-20	6.41	6.50	6.40	6.47	16885
2020-10-21	6.42	6.49	6.40	6.41	42425
2020-10-22	6.42	6.45	6.32	6.38	635430
2020-10-23	6.37	6.37	5.52	5.86	242793
2020-10-26	6.00	6.05	5.85	5.91	91606
2020-10-27	5.85	6.00	5.80	5.84	52636
2020-10-28	5.79	6.04	5.78	5.80	93054
2020-10-29	5.80	5.99	5.53	5.75	288548
2020-10-30	5.75	5.94	5.32	5.32	292928
2020-11-02	5.50	6.67	5.50	6.10	373630
2020-11-03	6.35	6.72	6.28	6.56	256258
2020-11-04	6.74	7.30	6.61	7.23	862185
2020-11-05	7.00	7.35	6.64	6.78	453129
2020-11-06	6.75	6.86	6.05	6.21	483749
2020-11-09	6.26	6.51	5.86	6.02	1000685
2020-11-10	6.00	6.19	5.87	5.94	417128
2020-11-11	6.02	6.02	5.32	5.78	432811
2020-11-12	5.78	6.20	5.78	6.14	473503
2020-11-13	6.19	6.30	6.08	6.27	487032
2020-11-16	6.30	6.78	6.10	6.58	1348791
2020-11-17	6.66	6.75	6.50	6.66	334661
2020-11-18	6.85	7.20	6.50	6.64	951693
2020-11-19	6.70	7.05	6.64	6.79	791095
2020-11-20	6.94	6.94	6.55	6.61	352741
2020-11-23	6.65	7.00	6.44	6.54	389548
2020-11-24	6.60	6.70	6.35	6.50	337628
2020-11-25	6.42	6.75	6.37	6.54	323456
2020-11-27	6.52	6.71	6.46	6.64	269573
2020-11-30	6.64	6.83	6.60	6.71	364665
2020-12-01	6.79	6.79	6.55	6.67	198906
2020-12-02	6.64	6.76	6.53	6.68	227349
2020-12-03	6.73	6.75	6.50	6.53	435288
2020-12-04	6.50	6.60	6.15	6.19	570336
2020-12-07	6.20	6.51	5.96	6.01	545494
2020-12-08	6.04	6.18	5.55	6.02	1102053
2020-12-09	6.00	6.20	5.84	5.87	474660
2020-12-10	5.90	6.32	5.87	5.92	384455
2020-12-11	5.92	6.13	5.75	5.94	320243
2020-12-14	6.00	6.55	5.94	6.50	1574004
2020-12-15	6.55	6.94	6.43	6.58	1123538
2020-12-16	6.94	9.04	6.86	7.83	10922825
2020-12-17	7.91	9.55	7.85	9.30	4921183
2020-12-18	9.30	10.30	9.15	9.56	9859172
2020-12-21	9.70	10.25	9.32	10.03	1969231
2020-12-22	9.95	10.38	9.60	10.17	1954099
2020-12-23	10.11	10.12	9.29	9.50	909418
2020-12-24	9.53	9.79	9.33	9.40	373585
2020-12-28	9.51	9.78	8.65	8.69	861548
2020-12-29	9.06	9.31	8.75	9.28	592593
2020-12-30	9.42	9.75	9.06	9.62	514169
2020-12-31	9.62	9.63	9.07	9.08	381981
2021-01-04	8.80	9.37	8.75	9.16	499828
2021-01-05	9.14	9.37	8.95	9.18	459745
2021-01-06	9.01	9.43	9.01	9.34	503778
2021-01-07	9.25	10.51	9.25	10.31	986089
2021-01-08	10.13	10.46	9.26	9.56	992738
2021-01-11	9.48	9.63	9.00	9.10	478002
2021-01-12	9.10	9.21	8.88	9.03	496328
2021-01-13	9.00	9.71	8.89	9.10	773925
2021-01-14	9.10	9.32	8.70	9.13	653377
2021-01-15	9.15	9.35	8.68	8.77	477430
2021-01-19	8.93	9.29	8.77	9.00	534771
2021-01-20	9.07	9.27	8.86	8.95	314158
2021-01-21	9.02	9.04	8.70	8.82	435391
2021-01-22	8.80	9.01	8.72	8.88	327330
2021-01-25	8.87	9.01	8.36	8.57	470124
2021-01-26	8.63	8.98	8.43	8.48	511012
2021-01-27	8.32	9.44	8.01	9.14	1032403
2021-01-28	9.20	9.82	8.96	9.25	838459
2021-01-29	9.24	9.99	8.85	9.82	813361
2021-02-01	10.00	10.00	9.30	9.77	343124
2021-02-02	9.75	10.23	9.64	9.89	581969
2021-02-03	9.99	10.01	9.51	9.93	359689
2021-02-04	9.77	10.19	9.65	10.05	509337
2021-02-05	9.98	10.20	9.90	10.12	434597
2021-02-08	10.13	10.66	10.03	10.63	728775
2021-02-09	10.60	10.95	10.36	10.65	534092
2021-02-10	10.63	10.75	10.09	10.21	352248
2021-02-11	10.20	10.28	9.63	10.18	606594
2021-02-12	10.00	10.08	9.61	9.89	280291
2021-02-16	9.93	9.95	9.61	9.64	232935
2021-02-17	9.61	9.81	9.40	9.69	188687
2021-02-18	9.55	9.98	9.15	9.81	479143
2021-02-19	9.76	10.02	9.63	9.70	242081
2021-02-22	9.62	10.43	9.30	9.98	699977
2021-02-23	9.90	9.91	9.30	9.53	361480
2021-02-24	9.49	10.16	9.49	10.03	448881
2021-02-25	10.00	10.30	9.60	9.75	326000
2021-02-26	9.76	10.00	9.27	9.91	488360
2021-03-01	10.06	10.94	9.96	10.67	820510
2021-03-02	10.67	11.29	10.55	11.16	673543
2021-03-03	11.30	11.44	10.63	11.28	765835
2021-03-04	11.25	11.25	9.95	10.07	824248
2021-03-05	10.19	10.67	9.72	10.58	537163
2021-03-08	10.77	10.83	9.77	9.92	474672
2021-03-09	9.67	10.37	8.76	8.96	1069809
2021-03-10	8.95	9.09	8.52	8.59	683809
2021-03-11	8.75	9.55	8.73	9.04	789878
2021-03-12	9.30	9.80	8.97	9.16	256849
2021-03-15	9.10	9.23	8.80	9.21	533357
2021-03-16	9.23	9.50	8.98	9.00	382114
2021-03-17	8.91	9.28	8.86	9.23	320854
2021-03-18	9.15	9.26	8.75	8.81	340935
2021-03-19	9.30	10.15	9.01	10.15	1598249
2021-03-22	10.14	10.88	10.14	10.57	867852
2021-03-23	10.88	10.88	10.17	10.75	454429
2021-03-24	10.65	10.84	9.96	10.11	699273
2021-03-25	10.04	10.39	9.35	9.84	468493
2021-03-26	9.67	10.07	9.41	9.80	399635
2021-03-29	9.79	9.80	9.18	9.22	290853
2021-03-30	9.33	10.16	9.01	10.08	595954
2021-03-31	10.10	10.54	10.09	10.30	400277
2021-04-01	10.38	11.10	10.25	10.92	562344
2021-04-05	10.78	11.50	10.72	11.34	721465
2021-04-06	11.30	12.24	11.12	12.18	1294822
2021-04-07	11.92	12.50	11.67	12.04	797045
2021-04-08	12.13	12.27	11.83	12.08	330080
2021-04-09	12.04	12.78	11.92	12.72	616436
2021-04-12	12.75	12.80	12.15	12.41	511374
2021-04-13	12.49	12.87	12.25	12.40	394182
2021-04-14	12.37	12.40	12.03	12.08	460626
2021-04-15	12.14	12.39	11.99	12.30	276797
2021-04-16	12.37	12.48	11.34	11.66	496754
2021-04-19	11.52	11.68	11.29	11.34	263074
2021-04-20	11.41	11.51	10.70	10.83	345083
2021-04-21	10.67	11.36	10.48	10.50	568297
2021-04-22	10.51	10.95	10.48	10.64	482581
2021-04-23	10.75	11.65	10.73	11.21	672075
2021-04-26	11.20	11.20	10.02	10.63	1067618
2021-04-27	10.63	10.82	10.36	10.48	398487
2021-04-28	10.48	10.79	10.26	10.71	504867
2021-04-29	10.30	10.38	9.43	10.18	1191831
2021-04-30	10.10	10.15	9.65	9.70	588056
2021-05-03	9.80	10.02	9.70	9.96	420226
2021-05-04	9.95	10.00	9.72	9.85	452450
2021-05-05	9.85	10.22	9.75	10.05	486017
2021-05-06	10.08	10.44	9.61	9.72	535048
2021-05-07	9.81	9.95	9.70	9.94	291748
2021-05-10	9.85	9.94	9.42	9.46	620853
2021-05-11	9.02	9.75	8.72	9.71	477164
2021-05-12	9.67	9.71	9.02	9.08	406745
2021-05-13	9.18	9.56	9.06	9.30	444006
2021-05-14	9.40	9.74	9.31	9.45	244405
2021-05-17	9.31	9.54	9.10	9.18	272313
2021-05-18	9.25	9.43	8.97	9.02	435204
2021-05-19	8.95	9.50	8.90	9.46	328151
2021-05-20	9.50	9.73	9.25	9.37	484344
2021-05-21	9.45	9.82	9.35	9.65	363293
2021-05-24	9.66	10.15	9.66	9.87	392934
2021-05-25	9.90	10.01	9.72	9.79	510076
2021-05-26	9.79	10.30	9.73	10.21	477752
2021-05-27	10.24	10.73	9.97	10.26	1380320
2021-05-28	10.32	10.85	10.27	10.69	517394
2021-06-01	10.72	11.00	10.34	10.80	474238
2021-06-02	10.75	11.00	10.60	10.74	439997
2021-06-03	10.67	10.83	10.29	10.34	499382
2021-06-04	10.34	10.88	10.33	10.85	549826
2021-06-07	10.92	11.50	10.88	11.15	1005037
2021-06-08	11.33	11.33	10.41	10.77	565212
2021-06-09	10.89	10.98	10.50	10.80	338975
2021-06-10	10.70	11.01	10.70	10.76	322347
2021-06-11	10.77	11.06	10.61	11.03	330604
2021-06-14	11.02	11.28	11.02	11.19	532454
2021-06-15	11.30	11.32	10.60	11.11	446522
2021-06-16	11.15	11.50	11.03	11.38	666083
2021-06-17	11.33	12.01	11.26	11.99	1311453
2021-06-18	11.99	12.46	11.57	12.23	3029912
2021-06-21	12.38	12.81	12.22	12.49	1238665
2021-06-22	12.32	12.54	11.22	11.49	861867
2021-06-23	11.54	11.73	10.53	11.06	1205904
2021-06-24	11.06	11.56	10.89	11.11	997272
2021-06-25	11.07	11.53	10.85	11.26	14504394
2021-06-28	11.26	12.48	11.19	12.36	928423
2021-06-29	12.54	13.00	12.31	12.52	1153528
2021-06-30	12.50	12.67	12.20	12.51	578591
2021-07-01	12.65	12.98	12.29	12.92	805276
2021-07-02	12.92	13.02	12.28	12.40	664235
2021-07-06	12.31	12.61	12.01	12.47	548359
2021-07-07	12.54	12.69	12.03	12.24	431027
2021-07-08	12.00	12.02	11.40	11.48	495831
2021-07-09	11.50	11.76	11.41	11.52	259830
2021-07-12	11.60	11.75	11.23	11.53	369138
2021-07-13	11.44	11.54	11.18	11.25	372354
2021-07-14	11.36	11.64	11.11	11.50	350571
2021-07-15	11.45	11.55	11.15	11.37	387072
2021-07-16	11.51	11.56	11.01	11.09	381452
2021-07-19	11.00	11.10	10.11	10.25	962501
2021-07-20	10.25	11.54	10.25	11.45	813774
2021-07-21	11.50	11.87	11.22	11.73	665220
2021-07-22	11.80	11.94	11.54	11.60	274915
2021-07-23	11.75	12.02	11.60	11.82	302052
2021-07-26	12.14	12.94	11.81	12.07	895452
2021-07-27	11.97	12.30	11.50	11.90	450624
2021-07-28	11.94	12.36	11.84	12.26	375177
2021-07-29	12.35	12.42	11.97	12.10	389888
2021-07-30	12.03	12.32	11.96	12.26	384874
2021-08-02	12.46	12.46	12.11	12.20	420907
2021-08-03	12.30	12.69	12.00	12.55	403344
2021-08-04	12.59	12.87	11.77	11.89	561189
2021-08-05	11.95	12.33	11.75	12.33	504262
2021-08-06	12.50	12.85	12.17	12.37	775420
2021-08-09	12.40	12.44	11.61	11.97	430206
2021-08-10	12.00	12.21	11.54	11.93	429502
2021-08-11	11.99	12.00	11.37	11.83	440572
2021-08-12	11.77	12.59	11.62	12.55	425030
2021-08-13	12.62	12.80	11.86	12.02	390505
2021-08-16	11.89	12.20	11.69	11.96	297265
2021-08-17	11.85	12.20	11.70	12.17	272462
2021-08-18	12.00	12.49	11.96	12.28	286522
2021-08-19	12.27	12.77	12.08	12.23	476418
2021-08-20	12.15	12.56	11.99	12.54	388392
2021-08-23	12.69	13.78	12.57	13.71	1430662
2021-08-24	13.70	14.01	13.60	13.98	585188
2021-08-25	13.86	14.21	13.67	13.88	460906
2021-08-26	13.85	14.27	13.79	13.89	457621
2021-08-27	13.80	14.45	13.80	14.10	396182
2021-08-30	14.30	14.98	14.23	14.58	528736
2021-08-31	14.60	15.00	14.52	14.76	553701
2021-09-01	14.86	15.30	14.71	15.12	719140
2021-09-02	15.25	15.37	14.82	15.05	562046
2021-09-03	15.07	15.69	14.84	15.56	635112
2021-09-07	15.53	15.74	15.18	15.68	476386
2021-09-08	15.66	15.90	15.10	15.83	572369
2021-09-09	15.90	15.99	15.31	15.35	617936
2021-09-10	15.51	15.69	15.32	15.53	814743
2021-09-13	7.01	7.58	6.00	6.28	16748328
2021-09-14	6.28	6.29	5.41	5.57	5803833
2021-09-15	5.54	5.83	5.30	5.59	2597773
2021-09-16	5.63	5.72	5.41	5.52	1858749
2021-09-17	5.54	6.20	5.48	6.15	3946643
2021-09-20	5.90	6.07	5.75	5.87	1516873
2021-09-21	6.02	6.29	5.85	5.95	1493805
2021-09-22	6.00	6.24	5.95	6.16	1288370
2021-09-23	6.17	6.43	6.12	6.26	1357150
2021-09-24	6.20	6.44	6.13	6.25	1109724
2021-09-27	6.28	6.47	6.22	6.33	675148
2021-09-28	6.25	6.42	6.05	6.07	964564
2021-09-29	6.12	6.25	5.93	6.24	837206
2021-09-30	6.20	6.30	6.03	6.06	675086
2021-10-01	6.09	6.15	5.81	5.96	761241
2021-10-04	5.90	5.94	5.66	5.70	581601
2021-10-05	5.70	5.88	5.67	5.86	689091
2021-10-06	5.79	5.94	5.70	5.85	473767
2021-10-07	5.86	6.00	5.85	5.95	478950
2021-10-08	5.92	6.03	5.85	5.91	468203
2021-10-11	5.90	5.94	5.80	5.85	518225
2021-10-12	5.86	6.15	5.80	6.13	522675
2021-10-13	6.10	6.30	6.09	6.29	479067
2021-10-14	6.38	6.56	6.33	6.52	688280
2021-10-15	6.61	6.88	6.53	6.76	1010439
2021-10-18	6.67	6.95	6.64	6.94	556618
2021-10-19	6.97	7.11	6.82	7.00	798480
2021-10-20	7.00	7.21	6.92	7.14	586145
2021-10-21	7.17	7.26	6.97	7.13	495246
2021-10-22	7.08	7.12	6.96	7.03	638011
2021-10-25	7.03	7.14	6.90	7.01	363761
2021-10-26	7.00	7.04	6.58	6.61	842552
2021-10-27	6.55	6.84	6.42	6.55	832594
2021-10-28	6.55	6.91	6.48	6.83	553087
2021-10-29	6.89	6.98	6.79	6.85	382856
2021-11-01	6.90	7.23	6.75	6.81	852631
2021-11-02	6.81	7.10	6.60	7.03	558926
2021-11-03	7.35	8.16	7.02	8.09	1090004
2021-11-04	8.09	8.32	8.02	8.18	634751
2021-11-05	8.12	8.70	7.98	8.35	911306
2021-11-08	8.38	8.59	8.10	8.48	598182
2021-11-09	8.37	8.43	8.00	8.16	499586
2021-11-10	8.15	8.35	7.91	7.99	435894
2021-11-11	8.00	8.31	7.94	8.18	342760
2021-11-12	8.24	8.39	8.13	8.26	283942
2021-11-15	8.04	8.28	7.68	7.79	580884
2021-11-16	7.82	8.07	7.80	8.04	527706
2021-11-17	7.96	8.05	7.78	7.83	375337
2021-11-18	7.90	7.95	7.57	7.63	615451
2021-11-19	7.59	7.77	7.59	7.73	468016
2021-11-22	7.74	7.95	7.44	7.67	415460
2021-11-23	7.60	7.78	7.46	7.71	414505
2021-11-24	7.66	7.74	7.42	7.73	285391
2021-11-26	7.54	7.64	7.18	7.37	430923
2021-11-29	7.57	7.80	7.13	7.14	464655
2021-11-30	7.10	7.35	6.74	7.01	605988
2021-12-01	7.26	7.33	6.91	6.92	478495
2021-12-02	6.84	7.12	6.83	6.98	393806
2021-12-03	7.03	7.03	6.55	6.81	481400
2021-12-06	6.85	7.25	6.65	7.19	442888
2021-12-07	7.32	7.64	7.16	7.36	721437
2021-12-08	7.44	7.61	6.91	7.41	472446
2021-12-09	7.32	7.44	7.01	7.03	475215
2021-12-10	7.09	7.27	6.92	6.97	364540
2021-12-13	6.88	7.06	6.45	6.52	672234
2021-12-14	6.60	6.87	6.42	6.47	760128
2021-12-15	6.50	6.59	6.19	6.42	826241
2021-12-16	6.50	6.69	6.34	6.40	666874
2021-12-17	6.32	6.52	6.17	6.49	2645136
2021-12-20	6.39	6.54	6.26	6.42	815158
2021-12-21	6.59	6.76	6.51	6.59	797093
2021-12-22	6.51	6.85	6.35	6.72	850955
2021-12-23	6.70	6.74	6.42	6.49	571800
2021-12-27	6.47	6.67	6.20	6.23	423510
2021-12-28	6.25	6.40	6.00	6.02	507426
2021-12-29	6.00	6.26	5.80	5.95	938235
2021-12-30	5.96	6.17	5.92	5.99	580767
2021-12-31	6.00	6.21	5.96	6.04	429062
2022-01-03	6.05	6.30	5.95	6.27	577722
2022-01-04	6.26	6.35	6.06	6.20	728929
2022-01-05	6.23	6.35	5.87	5.90	519440
2022-01-06	5.87	5.90	5.64	5.79	658048
2022-01-07	5.75	5.96	5.60	5.63	388835
2022-01-10	5.56	5.56	5.28	5.47	976977
2022-01-11	5.50	5.61	5.35	5.50	642353
2022-01-12	5.49	5.53	5.14	5.14	919690
2022-01-13	5.10	5.25	4.98	5.04	642646
2022-01-14	5.00	5.14	4.80	5.12	750497
2022-01-18	5.09	5.10	4.73	4.75	748385
2022-01-19	4.76	4.90	4.64	4.66	594999
2022-01-20	4.72	4.99	4.63	4.66	955695
2022-01-21	4.54	4.91	4.54	4.59	738841
2022-01-24	4.54	4.90	4.42	4.84	852308
2022-01-25	4.75	4.81	4.54	4.71	503412
2022-01-26	4.71	4.91	4.48	4.52	600568
2022-01-27	4.55	4.65	4.27	4.27	686968
2022-01-28	4.27	4.59	4.22	4.58	605614
2022-01-31	4.54	4.96	4.54	4.96	829403
2022-02-01	4.96	5.02	4.76	4.94	337498
2022-02-02	4.94	4.94	4.64	4.68	400412
2022-02-03	4.62	4.65	4.44	4.45	410012
2022-02-04	4.41	4.62	4.33	4.59	470702
2022-02-07	4.59	4.72	4.51	4.62	459621
2022-02-08	4.59	4.70	4.54	4.65	376502
2022-02-09	4.69	4.95	4.64	4.93	862695
2022-02-10	4.82	5.05	4.70	4.77	534903
2022-02-11	4.78	4.98	4.62	4.69	328205
2022-02-14	4.71	4.94	4.52	4.58	765152
2022-02-15	4.70	5.17	4.62	5.15	577113
2022-02-16	5.10	5.19	5.00	5.17	295806
2022-02-17	5.06	5.19	4.93	4.96	492568
2022-02-18	4.90	5.00	4.52	4.54	561978
2022-02-22	4.46	4.65	4.40	4.52	452531
2022-02-23	4.55	4.78	4.40	4.41	449940
2022-02-24	4.17	4.83	4.12	4.81	778895
2022-02-25	4.87	5.17	4.51	4.95	521737
2022-02-28	4.83	5.35	4.83	5.05	542416
2022-03-01	5.41	5.51	4.97	5.02	448962
2022-03-02	5.13	5.27	4.95	5.21	606769
2022-03-03	5.28	5.28	4.98	5.02	358649
2022-03-04	4.97	5.20	4.85	4.87	311166
2022-03-07	4.90	4.96	4.71	4.83	389854
2022-03-08	4.82	4.98	4.74	4.78	520420
2022-03-09	4.94	5.09	4.90	4.99	707505
2022-03-10	4.89	4.92	4.67	4.86	391336
2022-03-11	4.86	4.87	4.48	4.49	505997
2022-03-14	4.53	4.61	4.31	4.35	551556
2022-03-15	4.42	4.70	4.28	4.44	441208
2022-03-16	4.44	4.76	4.35	4.72	615027
2022-03-17	4.67	5.00	4.64	4.97	606469
2022-03-18	4.96	5.05	4.89	4.95	1258365
2022-03-21	4.91	4.99	4.59	4.74	455462
2022-03-22	4.78	4.93	4.78	4.88	403129
2022-03-23	4.78	4.83	4.62	4.66	436737
2022-03-24	4.70	4.91	4.60	4.72	479606
2022-03-25	4.77	4.85	4.57	4.57	416002
2022-03-28	4.56	4.69	4.49	4.67	375290
2022-03-29	4.75	4.96	4.75	4.95	512354
2022-03-30	4.90	5.04	4.75	4.75	453888
2022-03-31	4.77	4.86	4.70	4.71	260071
2022-04-01	4.70	4.93	4.70	4.85	432251
2022-04-04	4.86	5.05	4.86	5.00	485002
2022-04-05	5.01	5.06	4.68	4.74	487399
2022-04-06	4.69	4.83	4.56	4.76	469053
2022-04-07	4.75	4.81	4.66	4.67	246546
2022-04-08	4.65	4.80	4.61	4.62	444055
2022-04-11	4.55	4.62	4.49	4.53	450258
2022-04-12	4.64	4.85	4.55	4.68	519187
2022-04-13	4.67	4.78	4.36	4.39	1015624
2022-04-14	4.45	4.67	4.36	4.36	480562
2022-04-18	4.37	4.47	4.17	4.42	751189
2022-04-19	4.45	4.65	4.32	4.59	309598
2022-04-20	4.61	4.65	4.48	4.55	331762
2022-04-21	4.65	4.79	4.38	4.39	417224
2022-04-22	4.37	4.58	4.18	4.19	452145
2022-04-25	4.14	4.30	4.13	4.28	433052
2022-04-26	4.22	4.27	4.00	4.00	614211
2022-04-27	4.01	4.12	3.86	3.92	619031
2022-04-28	4.00	4.10	3.76	4.06	866434
2022-04-29	4.05	4.19	3.94	3.95	430581
2022-05-02	3.94	4.03	3.75	3.95	731388
2022-05-03	3.95	4.12	3.86	4.09	359182
2022-05-04	4.09	4.40	3.78	4.39	561994
2022-05-05	4.29	4.31	3.85	3.91	736333
2022-05-06	3.85	3.91	3.59	3.60	748717
2022-05-09	3.56	3.60	3.28	3.40	961341
2022-05-10	3.55	3.62	3.34	3.46	751021
2022-05-11	3.43	3.70	3.29	3.29	859850
2022-05-12	3.29	3.91	3.27	3.68	1028091
2022-05-13	3.79	3.89	3.73	3.88	578677
2022-05-16	3.93	4.03	3.81	3.82	445657
2022-05-17	3.94	4.01	3.83	3.94	371282
2022-05-18	3.78	3.83	3.62	3.64	542980
2022-05-19	3.58	3.73	3.55	3.61	587431
2022-05-20	3.68	3.75	3.43	3.60	341234
2022-05-23	3.64	3.71	3.48	3.56	391311
2022-05-24	3.48	3.53	3.32	3.45	560024
2022-05-25	3.46	3.53	3.37	3.47	361187
2022-05-26	3.48	3.70	3.41	3.60	275330
2022-05-27	3.57	3.83	3.51	3.83	436296
2022-05-31	3.83	3.96	3.75	3.91	610268
2022-06-01	3.93	4.04	3.75	3.77	566938
2022-06-02	3.75	3.77	3.59	3.76	389524
2022-06-03	3.75	3.89	3.70	3.89	480344
2022-06-06	3.95	4.10	3.81	3.84	461338
2022-06-07	3.78	3.98	3.76	3.96	371529
2022-06-08	3.89	4.04	3.77	3.86	458852
2022-06-09	3.75	3.83	3.47	3.48	505008
2022-06-10	3.40	3.46	3.29	3.30	360328
2022-06-13	3.17	3.23	3.04	3.17	781979
2022-06-14	3.15	3.34	3.14	3.26	533486
2022-06-15	3.30	3.58	3.28	3.56	770144
2022-06-16	3.46	3.48	3.20	3.24	494602
2022-06-17	3.24	3.53	3.22	3.41	1801527
2022-06-21	3.51	3.57	3.35	3.50	511819
2022-06-22	3.44	3.79	3.44	3.74	345989
2022-06-23	3.77	4.09	3.76	4.08	603056
2022-06-24	4.12	4.18	3.81	3.83	2622554
2022-06-27	3.85	3.90	3.53	3.61	667340
2022-06-28	3.65	3.72	3.46	3.48	395726
2022-06-29	3.45	3.56	3.39	3.54	261088
2022-06-30	3.45	3.53	3.42	3.47	262693
2022-07-01	3.40	3.61	3.40	3.57	323564
2022-07-05	3.49	3.76	3.48	3.76	310151
2022-07-06	3.79	3.88	3.69	3.70	226513
2022-07-07	3.71	3.89	3.71	3.78	311041
2022-07-08	3.72	3.80	3.43	3.46	489439
2022-07-11	3.46	3.52	3.41	3.46	543413
2022-07-12	3.50	3.67	3.44	3.50	337955
2022-07-13	3.39	3.64	3.39	3.59	237588
2022-07-14	3.50	3.51	3.36	3.45	309549
2022-07-15	3.57	3.57	3.35	3.42	342716
2022-07-18	3.43	3.59	3.30	3.35	272868
2022-07-19	3.43	3.53	3.34	3.48	365192
2022-07-20	3.45	3.62	3.45	3.53	300053
2022-07-21	3.51	3.58	3.46	3.51	300031
2022-07-22	3.50	3.66	3.31	3.39	423310
2022-07-25	3.39	3.48	3.37	3.47	337851
2022-07-26	3.44	3.56	3.40	3.50	277614
2022-07-27	3.55	3.65	3.41	3.59	338215
2022-07-28	3.61	3.69	3.40	3.53	223405
2022-07-29	3.49	3.49	3.37	3.42	247376
2022-08-01	3.35	3.46	3.31	3.41	422285
2022-08-02	3.36	3.55	3.35	3.44	284949
2022-08-03	3.57	3.95	3.57	3.69	815052
2022-08-04	3.62	3.79	3.56	3.79	474365
2022-08-05	3.68	3.96	3.59	3.94	948476
2022-08-08	4.00	4.36	3.92	4.19	706725
2022-08-09	4.15	4.30	4.02	4.10	680346
2022-08-10	4.25	4.42	4.13	4.18	517588
2022-08-11	4.17	4.28	3.97	4.00	460932
2022-08-12	3.95	4.21	3.95	4.14	478532
2022-08-15	4.04	4.24	4.03	4.17	430255
2022-08-16	4.21	4.26	4.06	4.22	518865
2022-08-17	4.14	4.30	4.14	4.20	581061
2022-08-18	4.20	4.20	4.03	4.08	419859
2022-08-19	4.03	4.21	3.87	3.92	431024
2022-08-22	3.85	3.99	3.71	3.78	646330
2022-08-23	3.80	3.97	3.79	3.92	349907
2022-08-24	3.88	4.00	3.87	3.91	329090
2022-08-25	3.92	4.04	3.86	3.99	267105
2022-08-26	4.03	4.09	3.79	3.85	436185
2022-08-29	3.81	3.92	3.79	3.83	230814
2022-08-30	3.82	3.94	3.70	3.80	411861
2022-08-31	3.81	3.93	3.47	3.53	855566
2022-09-01	3.45	3.55	3.36	3.49	481142
2022-09-02	3.55	3.65	3.43	3.43	331136
2022-09-06	3.43	3.52	3.39	3.42	343235
2022-09-07	3.50	3.51	3.16	3.34	727339
2022-09-08	3.27	3.63	3.26	3.42	773765
2022-09-09	3.44	3.48	3.37	3.39	362339
2022-09-12	3.42	3.54	3.38	3.53	539167
2022-09-13	3.44	3.50	3.33	3.46	646748
2022-09-14	3.47	3.53	3.36	3.46	755493
2022-09-15	3.40	3.53	3.37	3.44	621336
2022-09-16	3.40	3.41	3.15	3.26	2207222
2022-09-19	3.25	3.28	3.15	3.24	649775
2022-09-20	3.19	3.19	2.99	3.07	1077060
2022-09-21	3.06	3.13	2.95	2.96	657281
2022-09-22	2.95	2.95	2.77	2.84	374567
2022-09-23	2.79	2.83	2.71	2.74	508041
2022-09-26	2.72	2.80	2.68	2.71	407761
2022-09-27	2.78	2.87	2.72	2.84	501544
2022-09-28	2.84	3.09	2.80	3.06	693467
2022-09-29	3.06	3.14	2.93	2.95	534038
2022-09-30	2.92	3.07	2.87	2.87	318149
2022-10-03	2.93	2.97	2.85	2.96	431390
2022-10-04	2.98	3.06	2.93	2.97	785483
2022-10-05	2.86	3.05	2.86	3.01	391167
2022-10-06	3.01	3.09	2.88	2.90	298704
2022-10-07	2.83	2.98	2.83	2.91	502850
2022-10-10	2.90	2.95	2.85	2.89	320813
2022-10-11	2.88	2.90	2.65	2.76	370281
2022-10-12	2.73	2.73	2.65	2.70	352763
2022-10-13	2.83	3.04	2.69	3.01	419882
2022-10-14	3.06	3.10	2.87	2.89	412148
2022-10-17	2.89	3.05	2.89	3.04	621229
2022-10-18	3.07	3.15	3.00	3.00	443703
2022-10-19	2.98	3.02	2.88	2.96	519756
2022-10-20	2.94	3.00	2.62	2.64	338850
2022-10-21	2.60	2.81	2.59	2.81	540046
2022-10-24	2.78	2.81	2.68	2.70	335577
2022-10-25	2.74	3.00	2.72	2.96	450946
2022-10-26	2.96	3.07	2.92	2.93	469017
2022-10-27	3.00	3.02	2.91	2.91	390657
2022-10-28	2.95	3.02	2.88	2.99	552086
2022-10-31	3.00	3.04	2.94	2.96	454250
2022-11-01	3.02	3.07	3.01	3.02	392753
2022-11-02	3.03	3.05	2.76	2.76	494424
2022-11-03	2.76	3.00	2.76	2.91	401241
2022-11-04	2.98	3.11	2.93	2.96	798281
2022-11-07	3.02	3.13	2.96	3.06	419316
2022-11-08	3.07	3.19	3.00	3.05	501825
2022-11-09	3.03	3.07	2.88	2.90	500778
2022-11-10	3.12	3.21	3.02	3.21	880211
2022-11-11	3.20	3.46	3.17	3.25	813949
2022-11-14	3.23	3.33	3.22	3.25	497660
2022-11-15	3.37	3.50	3.29	3.45	487845
2022-11-16	3.42	3.44	3.16	3.23	561409
2022-11-17	3.20	3.26	3.13	3.23	435081
2022-11-18	3.31	3.39	3.13	3.15	362692
2022-11-21	3.10	3.18	3.03	3.08	276785
2022-11-22	3.11	3.16	3.03	3.14	248956
2022-11-23	3.12	3.21	3.07	3.20	357124
2022-11-25	3.20	3.20	3.05	3.12	110327
2022-11-28	3.08	3.18	3.05	3.08	279712
2022-11-29	3.08	3.12	3.02	3.09	284323
2022-11-30	3.11	3.25	3.02	3.25	467639
2022-12-01	3.26	3.35	3.20	3.27	484539
2022-12-02	3.22	3.41	3.19	3.40	400255
2022-12-05	3.39	3.42	3.10	3.13	573886
2022-12-06	3.10	3.20	3.00	3.11	537503
2022-12-07	3.12	3.22	3.02	3.03	309493
2022-12-08	3.06	3.14	3.01	3.12	317542
2022-12-09	3.12	3.18	3.10	3.12	340634
2022-12-12	3.10	3.18	3.04	3.16	305927
2022-12-13	3.20	3.33	3.11	3.18	375884
2022-12-14	3.16	3.23	3.09	3.12	304417
2022-12-15	3.08	3.12	2.90	2.98	671682
2022-12-16	2.92	3.00	2.91	2.95	1573605
2022-12-19	2.93	3.01	2.59	2.63	622760
2022-12-20	2.59	2.67	2.43	2.63	563131
2022-12-21	2.64	2.72	2.60	2.71	739924
2022-12-22	2.68	2.82	2.65	2.79	458276
2022-12-23	2.76	2.84	2.74	2.77	398910
2022-12-27	2.79	2.82	2.72	2.72	549282
2022-12-28	2.71	2.81	2.70	2.71	477198
2022-12-29	2.75	2.82	2.72	2.74	600074
2022-12-30	2.80	2.82	2.72	2.78	449636
2023-01-03	2.82	3.02	2.82	2.97	431733
2023-01-04	2.97	3.03	2.93	3.00	512148
2023-01-05	2.92	3.11	2.90	3.08	579002
2023-01-06	3.09	3.22	3.00	3.21	472522
2023-01-09	3.23	3.36	3.00	3.28	721299
2023-01-10	3.30	3.47	3.30	3.41	705341
2023-01-11	3.41	3.50	3.37	3.45	656071
2023-01-12	3.48	3.53	3.42	3.51	641942
2023-01-13	3.51	3.59	3.35	3.39	580990
2023-01-17	3.38	3.51	3.37	3.50	495340
2023-01-18	3.53	3.66	3.37	3.38	499430
2023-01-19	3.34	3.46	3.32	3.38	629051
2023-01-20	3.43	3.47	3.39	3.41	723459
2023-01-23	3.42	3.57	3.39	3.50	581672
2023-01-24	3.48	3.71	3.47	3.62	682260
2023-01-25	3.59	3.64	3.39	3.55	581605
2023-01-26	3.59	3.82	3.45	3.81	542616
2023-01-27	3.77	3.88	3.70	3.70	529552
2023-01-30	3.66	3.81	3.61	3.74	514557
2023-01-31	3.80	3.89	3.74	3.87	498806
2023-02-01	3.78	3.92	3.67	3.87	669475
2023-02-02	3.95	4.08	3.90	4.07	525792
2023-02-03	4.07	4.12	4.00	4.06	751378
2023-02-06	4.04	4.54	4.00	4.49	1086156
2023-02-07	4.45	4.77	4.42	4.70	1021806
2023-02-08	4.62	4.67	4.47	4.49	543190
2023-02-09	4.55	4.57	4.44	4.46	512812
2023-02-10	4.43	4.50	4.33	4.37	303520
2023-02-13	4.37	4.64	4.35	4.62	490605
2023-02-14	4.56	4.69	4.49	4.66	274239
2023-02-15	4.58	4.78	4.25	4.77	347574
2023-02-16	4.67	4.78	4.64	4.69	443462
2023-02-17	4.74	4.81	4.65	4.73	355751
2023-02-21	4.63	4.79	4.49	4.50	546605
2023-02-22	4.49	4.65	4.38	4.54	483414
2023-02-23	4.50	4.59	4.48	4.51	491661
2023-02-24	4.50	4.53	4.42	4.50	441575
2023-02-27	4.51	4.76	4.51	4.72	340602
2023-02-28	4.78	4.87	4.71	4.81	629517
2023-03-01	4.70	4.70	3.61	4.19	1424947
2023-03-02	4.15	4.15	3.91	3.91	551157
2023-03-03	3.98	4.51	3.95	4.42	536338
2023-03-06	4.46	4.46	4.22	4.26	573994
2023-03-07	4.30	4.41	4.14	4.20	595646
2023-03-08	4.22	4.23	3.99	4.04	444971
2023-03-09	4.05	4.13	3.95	4.00	539200
2023-03-10	3.95	3.99	3.75	3.85	1018326
2023-03-13	3.74	3.91	3.74	3.87	485096
2023-03-14	4.00	4.05	3.71	3.75	519248
2023-03-15	3.66	3.72	3.51	3.56	505836
2023-03-16	3.53	3.79	3.51	3.71	495855
2023-03-17	3.67	3.75	3.55	3.69	870165
2023-03-20	3.71	3.74	3.44	3.52	589795
2023-03-21	3.58	3.66	3.51	3.57	509739
2023-03-22	3.56	3.59	3.44	3.44	389736
2023-03-23	3.48	3.61	3.46	3.54	621614
2023-03-24	3.46	3.52	3.11	3.39	961888
2023-03-27	3.45	3.46	3.35	3.41	561265
2023-03-28	3.36	3.45	3.31	3.33	532829
2023-03-29	3.38	3.41	3.33	3.41	552017
2023-03-30	3.37	3.44	3.34	3.35	324375
2023-03-31	3.38	3.43	3.34	3.41	394664
2023-04-03	3.40	3.46	3.28	3.34	393045
2023-04-04	3.35	3.35	3.08	3.21	789864
2023-04-05	3.22	3.38	3.19	3.27	378721
2023-04-06	3.29	3.33	3.24	3.32	301911
2023-04-10	3.28	3.33	3.20	3.30	302721
2023-04-11	3.30	3.35	3.29	3.30	291798
2023-04-12	3.32	3.34	3.14	3.14	329389
2023-04-13	3.16	3.37	3.16	3.33	349131
2023-04-14	3.33	3.36	3.26	3.31	309429
2023-04-17	3.31	3.40	3.31	3.39	243215
2023-04-18	3.42	3.42	3.33	3.36	238042
2023-04-19	3.32	3.45	3.31	3.41	303126
2023-04-20	3.44	3.57	3.37	3.52	470155
2023-04-21	3.50	3.78	3.50	3.75	426954
2023-04-24	3.75	3.89	3.72	3.77	338835
2023-04-25	3.73	3.87	3.62	3.66	344845
2023-04-26	3.60	3.70	3.49	3.55	302218
2023-04-27	3.58	3.68	3.53	3.65	322273
2023-04-28	3.65	3.85	3.62	3.83	272090
2023-05-01	3.83	3.93	3.81	3.85	469907
2023-05-02	3.85	3.98	3.79	3.81	796409
2023-05-03	4.48	5.34	4.48	5.31	3404687
2023-05-04	5.31	5.55	5.13	5.53	1755920
2023-05-05	5.59	5.79	5.48	5.74	1250576
2023-05-08	5.64	5.99	5.54	5.82	1110840
2023-05-09	5.81	6.01	5.54	5.94	794754
2023-05-10	5.98	6.26	5.85	6.06	1048395
2023-05-11	6.06	6.42	5.99	6.02	817757
2023-05-12	6.05	6.30	6.00	6.14	645580
2023-05-15	6.09	6.20	6.04	6.06	517755
2023-05-16	5.91	6.03	5.84	5.99	606081
2023-05-17	6.00	6.04	5.65	5.68	754816
2023-05-18	5.67	5.74	5.59	5.63	485093
2023-05-19	5.74	5.86	5.69	5.77	402075
2023-05-22	5.82	6.02	5.79	5.83	599757
2023-05-23	6.12	6.12	5.84	5.89	699597
2023-05-24	6.34	6.34	5.84	5.96	825966
2023-05-25	5.99	5.99	5.61	5.68	372036
2023-05-26	5.69	5.79	5.59	5.77	330978
2023-05-30	5.75	5.94	5.64	5.77	307152
2023-05-31	5.78	5.94	5.74	5.86	1153518
2023-06-01	5.81	5.99	5.68	5.79	559443
2023-06-02	5.86	5.92	5.67	5.78	645142
2023-06-05	5.72	5.92	5.72	5.82	545685
2023-06-06	5.85	5.95	5.68	5.75	898921
2023-06-07	5.75	6.00	5.71	5.78	548440
2023-06-08	5.78	5.79	5.47	5.64	1216574
2023-06-09	5.70	5.81	5.57	5.76	362646
2023-06-12	5.77	5.97	5.71	5.90	696948
2023-06-13	5.95	6.03	5.87	5.94	712875
2023-06-14	5.95	6.16	5.65	5.71	969480
2023-06-15	5.72	5.80	5.51	5.75	804308
2023-06-16	5.85	5.94	5.70	5.73	1601899
2023-06-20	5.75	5.88	5.66	5.85	896236
2023-06-21	5.71	6.33	5.71	6.27	2543474
2023-06-22	6.24	6.54	6.14	6.37	1741610
2023-06-23	6.37	6.59	6.31	6.45	1838883
2023-06-26	6.48	6.49	6.34	6.35	903937
2023-06-27	6.62	6.80	6.37	6.40	1280693
2023-06-28	6.37	6.54	6.34	6.42	1096419
2023-06-29	6.46	6.62	6.41	6.46	737980
2023-06-30	6.53	6.66	6.39	6.61	1352792
2023-07-03	6.70	6.79	6.46	6.60	543555
2023-07-05	6.55	6.55	6.30	6.44	814373
2023-07-06	6.39	6.56	6.29	6.53	491714
2023-07-07	6.56	6.64	6.53	6.56	441028
2023-07-10	6.54	6.66	6.52	6.61	627505
2023-07-11	6.61	6.67	6.46	6.52	391697
2023-07-12	6.60	6.67	6.49	6.65	529619
2023-07-13	6.68	6.71	6.35	6.35	542006
2023-07-14	6.53	6.78	6.45	6.71	915442
2023-07-17	6.89	7.61	6.86	7.60	1770300
2023-07-18	7.71	7.88	7.46	7.64	1321967
2023-07-19	7.61	7.78	7.55	7.55	911396
2023-07-20	7.52	7.67	7.39	7.52	866505
2023-07-21	7.59	7.79	7.52	7.60	941340
2023-07-24	7.55	7.57	7.32	7.46	536534
2023-07-25	7.44	7.73	7.28	7.65	675217
2023-07-26	7.65	7.70	7.53	7.67	553718
2023-07-27	7.75	7.94	7.57	7.60	849097
2023-07-28	7.75	8.08	7.75	7.97	883776
2023-07-31	7.95	8.13	7.86	8.07	724095
2023-08-01	8.02	8.20	7.80	7.93	1219479
2023-08-02	8.55	8.60	7.50	7.70	1510590
2023-08-03	7.77	8.22	7.74	7.75	1087909
2023-08-04	7.71	7.89	7.61	7.73	726042
2023-08-07	7.72	7.75	7.45	7.45	658225
2023-08-08	7.45	7.52	7.27	7.33	801235
2023-08-09	7.38	7.53	7.35	7.44	797464
2023-08-10	7.51	7.91	7.51	7.60	1500980
2023-08-11	7.63	7.63	7.53	7.55	585585
2023-08-14	7.50	7.53	7.36	7.47	459606
2023-08-15	7.42	7.63	7.36	7.49	538045
2023-08-16	7.47	7.56	7.26	7.36	472318
2023-08-17	7.38	7.45	7.25	7.31	476867
2023-08-18	7.24	7.48	7.15	7.44	477909
2023-08-21	7.47	7.50	7.31	7.39	428535
2023-08-22	7.40	7.53	7.33	7.39	366503
2023-08-23	7.38	7.63	7.37	7.59	543011
2023-08-24	7.56	7.58	7.25	7.26	368487
2023-08-25	7.26	7.50	7.26	7.40	458230
2023-08-28	7.42	7.52	7.32	7.33	282247
2023-08-29	7.32	7.44	7.29	7.32	586912
2023-08-30	7.26	7.42	7.26	7.36	549408
2023-08-31	7.36	7.47	7.32	7.42	1248713
2023-09-01	7.47	7.73	7.47	7.68	812079
2023-09-05	7.67	7.72	7.47	7.49	495070
2023-09-06	7.51	7.70	7.35	7.68	489224
2023-09-07	7.68	7.76	7.57	7.65	535781
2023-09-08	7.69	7.97	7.61	7.94	519792
2023-09-11	8.16	8.16	8.16	8.16	71225
2023-09-12	8.16	8.29	7.94	7.95	530431
2023-09-13	7.95	7.96	7.59	7.61	402602
2023-09-14	7.66	7.76	7.64	7.70	382436
2023-09-15	7.71	7.74	7.43	7.54	2358651
2023-09-18	7.52	7.58	7.40	7.57	502669
2023-09-19	7.57	7.85	7.50	7.85	575158
2023-09-20	7.84	8.03	7.78	7.78	538354
2023-09-21	7.75	7.75	7.57	7.70	388370
2023-09-22	7.65	7.75	7.51	7.58	368063
2023-09-25	7.66	7.79	7.48	7.71	377754
2023-09-26	7.71	7.98	7.71	7.78	888791
2023-09-27	7.78	7.84	7.57	7.75	800666
2023-09-28	7.73	7.80	7.50	7.58	496554
2023-09-29	7.60	7.60	7.15	7.29	925720
2023-10-02	7.33	7.57	7.33	7.50	797639
2023-10-03	7.48	7.52	7.38	7.50	735372
2023-10-04	7.42	7.48	7.21	7.31	671352
2023-10-05	7.27	7.58	7.23	7.56	582076
2023-10-06	7.47	7.51	7.24	7.45	373546
2023-10-09	7.41	7.41	7.28	7.33	310035
2023-10-10	7.35	7.37	6.85	6.98	649207
2023-10-11	6.98	7.09	6.76	6.81	548186
2023-10-12	6.78	6.79	6.29	6.30	794791
2023-10-13	6.35	6.35	6.16	6.34	683702
2023-10-16	6.32	6.52	6.30	6.46	425628
2023-10-17	6.36	6.71	6.35	6.66	506553
2023-10-18	6.61	6.61	6.28	6.30	363257
2023-10-19	6.30	6.30	6.01	6.09	456396
2023-10-20	6.13	6.20	5.91	6.08	369978
2023-10-23	6.01	6.13	5.98	5.99	324682
2023-10-24	5.99	6.23	5.97	6.23	403095
2023-10-25	6.14	6.23	6.05	6.06	316478
2023-10-26	6.10	6.27	6.03	6.13	363605
2023-10-27	6.40	6.89	6.13	6.15	872611
2023-10-30	6.24	6.33	6.13	6.32	828575
2023-10-31	6.49	6.58	6.01	6.56	850522
2023-11-01	6.54	6.60	6.20	6.45	579015
2023-11-02	6.46	6.64	6.36	6.49	509860
2023-11-03	6.51	6.95	6.51	6.82	904539
2023-11-06	6.82	6.83	6.53	6.69	561601
2023-11-07	6.70	6.74	6.37	6.49	478322
2023-11-08	6.48	6.50	6.07	6.10	1313344
2023-11-09	6.17	6.17	5.68	5.70	1003938
2023-11-10	5.78	6.01	5.57	5.94	632557
2023-11-13	5.89	6.22	5.83	6.16	698853
2023-11-14	6.45	6.72	6.43	6.69	851307
2023-11-15	6.65	6.82	6.41	6.60	839954
2023-11-16	6.60	6.73	6.44	6.70	536611
2023-11-17	6.77	7.13	6.77	7.06	689727
2023-11-20	7.05	7.21	7.00	7.17	392245
2023-11-21	7.08	7.26	6.96	7.21	479623
2023-11-22	7.29	7.65	7.17	7.57	610926
2023-11-24	7.59	7.74	7.53	7.66	203105
2023-11-27	7.61	8.00	7.54	7.92	858007
2023-11-28	7.90	7.94	7.73	7.89	612935
2023-11-29	7.91	8.01	7.77	7.78	773948
2023-11-30	7.90	7.90	7.63	7.77	588082
2023-12-01	7.74	7.99	7.61	7.99	626840
2023-12-04	7.88	8.20	7.62	7.99	795143
2023-12-05	7.93	7.98	7.57	7.86	668242
2023-12-06	7.96	8.01	7.76	7.87	600392
2023-12-07	7.91	8.08	7.78	7.93	578507
2023-12-08	7.89	8.18	7.81	8.01	468732
2023-12-11	8.01	8.07	7.91	8.05	438305
2023-12-12	8.04	8.15	7.75	8.02	650780
2023-12-13	8.00	8.41	8.00	8.31	1645392
2023-12-14	8.30	8.98	8.30	8.92	1281214
2023-12-15	9.01	9.07	8.68	8.96	1691030
2023-12-18	8.99	9.13	8.78	8.79	628700
2023-12-19	8.88	9.14	8.83	9.14	783803
2023-12-20	9.13	9.27	8.92	8.95	743097
2023-12-21	9.18	9.21	8.93	8.98	488387
2023-12-22	9.09	9.18	8.81	8.90	540225
2023-12-26	8.93	9.18	8.91	8.98	619416
2023-12-27	8.91	9.04	8.89	9.00	444256
2023-12-28	8.87	8.92	8.52	8.90	705515
2023-12-29	8.92	8.96	8.73	8.77	526307
2024-01-02	8.28	8.31	7.70	7.87	1613872
2024-01-03	7.84	8.02	7.74	7.78	722923
2024-01-04	7.79	7.90	7.61	7.76	676601
2024-01-05	7.75	7.89	7.73	7.80	774532
2024-01-08	7.74	8.25	7.74	8.22	707181
2024-01-09	8.07	8.26	7.99	8.03	562522
2024-01-10	8.00	8.15	7.95	8.10	500219
2024-01-11	8.05	8.08	7.92	8.04	577129
2024-01-12	8.19	8.22	8.00	8.04	380352
2024-01-16	7.93	8.08	7.88	8.08	463727
2024-01-17	7.95	8.37	7.95	8.35	527055
2024-01-18	8.39	8.39	8.07	8.25	298726
2024-01-19	8.32	8.32	8.00	8.14	664130
2024-01-22	8.25	8.48	8.10	8.47	530685
2024-01-23	8.51	8.54	8.31	8.41	453060
2024-01-24	8.50	8.51	8.09	8.09	421288
2024-01-25	8.19	8.21	8.02	8.11	501048
2024-01-26	8.16	8.20	8.02	8.04	435809
2024-01-29	8.00	8.34	7.76	8.34	581028
2024-01-30	8.30	8.30	7.88	7.93	623741
2024-01-31	7.88	8.08	7.73	7.74	592927
2024-02-01	7.80	7.98	7.69	7.88	387902
2024-02-02	7.75	7.88	7.66	7.77	630646
2024-02-05	7.70	7.77	7.64	7.68	748564
2024-02-06	7.63	7.79	7.61	7.78	816030
2024-02-07	7.80	7.83	7.72	7.75	541451
2024-02-08	7.78	7.93	7.71	7.78	609958
2024-02-09	7.81	8.02	7.79	7.96	575273
2024-02-12	7.94	8.31	7.93	8.30	729078
2024-02-13	8.02	8.24	7.92	7.96	817737
2024-02-14	8.07	8.17	7.96	8.07	887330
2024-02-15	8.14	8.24	7.98	8.24	828074
2024-02-16	8.20	8.20	8.01	8.06	532219
2024-02-20	8.00	8.08	7.94	8.04	610968
2024-02-21	8.01	8.10	7.95	8.06	788608
2024-02-22	8.03	8.21	8.00	8.18	630618
2024-02-23	8.17	8.26	8.08	8.20	523902
2024-02-26	8.15	8.33	8.06	8.26	598765
2024-02-27	8.26	8.46	8.09	8.40	790971
2024-02-28	8.34	8.34	8.08	8.20	779527
2024-02-29	9.00	9.04	8.10	8.16	2090623
2024-03-01	8.31	8.73	8.29	8.63	1695131
2024-03-04	8.75	8.80	8.19	8.26	823259
2024-03-05	8.16	8.27	8.00	8.00	649726
2024-03-06	8.06	8.15	7.91	8.07	661587
2024-03-07	8.07	8.24	8.06	8.15	565218
2024-03-08	8.28	8.36	8.10	8.16	570220
2024-03-11	8.14	8.16	7.96	8.00	1091756
2024-03-12	8.03	8.10	7.97	7.99	903673
2024-03-13	8.00	8.10	7.90	7.95	1197997
2024-03-14	7.90	7.91	7.71	7.80	1009507
2024-03-15	7.72	7.96	7.72	7.88	1836671
2024-03-18	7.86	7.97	7.75	7.88	868926
2024-03-19	7.86	8.10	7.85	8.05	941379
2024-03-20	8.00	8.22	8.00	8.20	650972
2024-03-21	8.27	8.43	8.15	8.16	799196
2024-03-22	8.17	8.17	8.02	8.04	576860
2024-03-25	8.05	8.12	7.78	7.83	746715
2024-03-26	7.92	7.92	7.61	7.62	739261
2024-03-27	7.64	7.82	7.24	7.61	1821742
2024-03-28	7.61	7.71	7.60	7.70	943504
2024-04-01	7.67	7.73	7.30	7.45	1095622
2024-04-02	7.37	7.41	6.84	6.88	1370343
2024-04-03	6.88	7.12	6.80	7.01	884506
2024-04-04	7.06	7.17	7.00	7.02	834969
2024-04-05	6.97	7.09	6.92	7.00	499664
2024-04-08	7.04	7.04	6.88	6.90	620254
2024-04-09	6.90	7.02	6.84	7.02	496757
2024-04-10	6.79	6.95	6.45	6.55	1132250
2024-04-11	6.61	6.64	6.47	6.61	888776
2024-04-12	6.58	6.62	6.39	6.44	514312
2024-04-15	6.44	6.47	6.34	6.35	503722
2024-04-16	6.31	6.35	6.19	6.23	487711
2024-04-17	6.27	6.41	6.20	6.33	875032
2024-04-18	6.34	6.39	6.16	6.16	542394
2024-04-19	6.11	6.30	6.10	6.29	691192
2024-04-22	6.34	6.40	6.25	6.36	623570
2024-04-23	6.35	6.58	6.29	6.51	747532
2024-04-24	6.49	6.51	6.37	6.43	648231
2024-04-25	6.10	6.30	5.65	6.25	1588525
2024-04-26	6.25	6.32	6.18	6.27	604808
2024-04-29	6.30	6.39	6.24	6.26	1003507
2024-04-30	6.20	6.28	6.12	6.16	1014662
2024-05-01	6.46	7.40	6.33	7.31	2337260
2024-05-02	7.32	7.58	7.21	7.50	1066184
2024-05-03	7.65	7.75	7.36	7.37	832074
2024-05-06	7.41	7.43	7.09	7.13	581620
2024-05-07	7.13	7.43	7.13	7.29	708154
2024-05-08	7.20	7.31	7.19	7.20	668479
2024-05-09	7.20	7.27	7.18	7.24	511962
2024-05-10	7.25	7.46	7.25	7.45	717136
2024-05-13	7.47	7.92	7.44	7.90	1031594
2024-05-14	7.90	7.99	7.77	7.88	842809
2024-05-15	8.00	8.09	7.87	8.08	693667
2024-05-16	8.10	8.24	7.87	7.89	709087
2024-05-17	7.90	7.94	7.79	7.80	563864
2024-05-20	7.77	8.00	7.55	8.00	576592
2024-05-21	7.98	8.00	7.89	7.95	580476
2024-05-22	7.91	7.98	7.82	7.85	494455
2024-05-23	7.80	7.94	7.74	7.77	802424
2024-05-24	7.82	8.00	7.72	7.75	677127
2024-05-28	7.78	7.81	7.49	7.51	906310
2024-05-29	7.36	7.46	7.14	7.15	596049
2024-05-30	7.20	7.29	7.06	7.12	644434
2024-05-31	7.16	7.19	7.01	7.15	604101
2024-06-03	7.23	7.28	7.01	7.10	643422
2024-06-04	7.11	7.31	7.06	7.26	683069
2024-06-05	7.31	7.44	7.23	7.39	515228
2024-06-06	7.36	7.42	7.13	7.15	571431
2024-06-07	7.10	7.21	7.03	7.03	485259
2024-06-10	6.92	7.01	6.66	6.99	1046701
2024-06-11	6.93	7.04	6.91	6.98	473358
2024-06-12	7.21	7.32	7.02	7.16	562144
2024-06-13	7.16	7.19	6.87	6.91	454465
2024-06-14	6.84	6.97	6.76	6.83	447465
2024-06-17	6.83	6.88	6.71	6.87	725043
2024-06-18	6.90	6.94	6.79	6.91	702404
2024-06-20	6.85	6.95	6.76	6.78	654567
2024-06-21	6.84	6.95	6.74	6.87	2351267
2024-06-24	6.87	6.92	6.74	6.80	714359
2024-06-25	6.77	6.87	6.75	6.79	604877
2024-06-26	6.74	6.75	6.59	6.67	487835
2024-06-27	6.73	6.77	6.65	6.76	415057
2024-06-28	6.80	6.94	6.70	6.93	3483163
2024-07-01	6.95	6.99	6.67	6.70	607558
2024-07-02	6.93	7.01	6.71	6.78	575687
2024-07-03	6.77	6.83	6.74	6.82	314851
2024-07-05	6.82	6.87	6.70	6.79	502981
2024-07-08	6.88	6.98	6.79	6.81	423624
2024-07-09	6.81	6.83	6.75	6.83	252408
2024-07-10	6.87	6.89	6.75	6.85	490163
2024-07-11	7.04	7.16	6.94	7.11	625478
2024-07-12	7.18	7.24	7.01	7.13	450426
2024-07-15	7.22	7.25	7.09	7.13	480468
2024-07-16	7.19	7.49	7.18	7.48	583480
2024-07-17	7.36	7.50	7.29	7.46	499272
2024-07-18	7.45	7.57	7.29	7.29	515505
2024-07-19	7.32	7.36	7.14	7.16	374818
2024-07-22	7.18	7.43	7.18	7.40	476264
2024-07-23	7.34	7.66	7.34	7.55	518882
2024-07-24	7.46	7.57	7.36	7.38	746006
2024-07-25	7.43	7.83	7.38	7.71	659349
2024-07-26	7.82	7.85	7.63	7.76	628757
2024-07-29	7.73	7.73	7.57	7.62	510333
2024-07-30	7.66	7.92	7.54	7.59	798064
2024-07-31	7.56	7.67	7.44	7.45	967289
2024-08-01	6.50	6.82	6.50	6.68	2020838
2024-08-02	6.60	6.65	6.35	6.46	1176019
2024-08-05	6.09	6.29	6.00	6.25	1180614
2024-08-06	6.31	6.49	6.22	6.38	817008
2024-08-07	6.51	6.68	6.26	6.27	1047171
2024-08-08	6.38	6.47	6.25	6.38	742187
2024-08-09	6.40	6.46	6.31	6.40	753442
2024-08-12	6.43	6.46	6.23	6.26	745344
2024-08-13	6.32	6.37	6.17	6.28	566622
2024-08-14	6.31	6.31	6.07	6.15	633226
2024-08-15	6.30	6.33	6.18	6.27	454260
2024-08-16	6.26	6.31	6.21	6.26	311774
2024-08-19	6.26	6.56	6.20	6.55	736624
2024-08-20	6.51	6.63	6.37	6.46	433818
2024-08-21	6.54	6.59	6.40	6.57	692118
2024-08-22	6.60	6.67	6.51	6.58	447033
2024-08-23	6.65	6.93	6.61	6.90	509108
2024-08-26	6.93	6.98	6.69	6.72	652522
2024-08-27	6.70	6.76	6.55	6.57	576020
2024-08-28	6.56	6.65	6.52	6.61	433289
2024-08-29	6.62	6.83	6.58	6.69	486689
2024-08-30	6.73	6.87	6.64	6.84	2245789
2024-09-03	6.81	6.88	6.37	6.38	792792
2024-09-04	6.38	6.84	6.34	6.58	768274
2024-09-05	6.63	6.64	6.17	6.38	1212422
2024-09-06	6.42	6.48	6.13	6.15	461505
2024-09-09	6.20	6.30	6.13	6.15	505668
2024-09-10	6.15	6.26	6.09	6.23	412569
2024-09-11	6.24	6.26	6.09	6.19	742402
2024-09-12	6.21	6.27	6.06	6.15	518638
2024-09-13	6.23	6.30	6.17	6.22	304194
2024-09-16	6.22	6.35	6.15	6.22	660746
2024-09-17	6.30	6.32	6.12	6.15	448337
2024-09-18	6.12	6.33	6.06	6.18	530821
2024-09-19	6.35	6.35	6.20	6.23	452788
2024-09-20	6.17	6.26	6.13	6.13	1419866
2024-09-23	6.12	6.22	6.04	6.13	468690
2024-09-24	6.13	6.16	5.92	5.93	516561
2024-09-25	5.91	5.98	5.85	5.86	429761
2024-09-26	5.95	5.95	5.64	5.65	678255
2024-09-27	5.72	5.87	5.70	5.83	391591
2024-09-30	5.82	5.96	5.78	5.91	414131
2024-10-01	5.87	5.92	5.78	5.90	534356
2024-10-02	5.86	5.87	5.76	5.80	533016
2024-10-03	5.75	5.81	5.66	5.72	381945
2024-10-04	5.82	5.86	5.69	5.76	410048
2024-10-07	5.73	5.76	5.60	5.61	355230
2024-10-08	5.61	5.68	5.60	5.60	327166
2024-10-09	5.59	5.66	5.54	5.62	328629
2024-10-10	5.55	5.63	5.47	5.51	408187
2024-10-11	5.50	5.72	5.50	5.71	475393
2024-10-14	5.72	5.73	5.62	5.73	260352
2024-10-15	5.71	5.88	5.71	5.84	394941
2024-10-16	5.91	5.93	5.82	5.85	386895
2024-10-17	5.83	5.90	5.75	5.83	364044
2024-10-18	5.87	5.91	5.77	5.82	322087
2024-10-21	5.78	5.84	5.69	5.70	373917
2024-10-22	5.67	5.75	5.64	5.72	250281
2024-10-23	5.68	5.75	5.59	5.62	439946
2024-10-24	5.64	5.74	5.64	5.71	376242
2024-10-25	5.75	5.94	5.75	5.85	564480
2024-10-28	5.92	6.05	5.82	5.86	389950
2024-10-29	5.83	5.95	5.80	5.81	388106
2024-10-30	5.80	5.91	5.69	5.69	423785
2024-10-31	6.22	7.20	6.22	6.85	1670546
2024-11-01	6.92	7.14	6.45	6.93	1046098
2024-11-04	6.93	7.25	6.88	7.13	1327755
2024-11-05	7.07	7.30	7.05	7.29	861980
2024-11-06	7.44	7.54	7.28	7.50	963538
2024-11-07	7.47	7.55	7.39	7.44	786429
2024-11-08	7.44	7.60	7.39	7.53	948727
2024-11-11	7.55	7.67	7.50	7.64	695295
2024-11-12	7.61	7.66	7.43	7.46	565441
2024-11-13	7.50	7.55	7.33	7.47	542464
2024-11-14	7.99	9.32	7.72	9.23	5288961
2024-11-15	9.30	9.48	8.96	9.28	2228218
2024-11-18	9.22	9.49	8.94	9.14	1687581
2024-11-19	9.04	9.35	9.04	9.24	1024906
2024-11-20	9.18	9.26	8.55	9.06	963823
2024-11-21	9.12	9.34	9.08	9.22	699631
2024-11-22	9.30	9.45	9.10	9.20	898949
2024-11-25	9.20	9.32	9.09	9.09	896368
2024-11-26	9.10	9.24	8.99	9.23	529667
2024-11-27	9.25	9.64	9.25	9.43	615529
2024-11-29	9.43	9.44	9.06	9.25	525242
2024-12-02	9.26	9.44	9.15	9.38	722324
2024-12-03	9.35	9.57	9.28	9.55	585479
2024-12-04	9.59	9.68	9.44	9.59	683765
2024-12-05	9.52	9.59	9.41	9.47	595697
2024-12-06	9.50	9.71	9.45	9.68	548911
2024-12-09	9.70	9.73	9.43	9.57	482503
2024-12-10	9.57	10.14	9.50	9.75	2479248
2024-12-11	9.83	9.83	9.45	9.46	988632
2024-12-12	9.39	9.46	9.21	9.44	515857
2024-12-13	9.37	9.40	9.07	9.16	504740
2024-12-16	9.16	9.55	9.08	9.47	1052769
2024-12-17	9.38	9.56	9.36	9.53	644689
2024-12-18	9.59	9.60	9.11	9.13	887801
2024-12-19	9.14	9.21	9.00	9.08	503574
2024-12-20	8.94	9.22	8.93	9.10	1635769
2024-12-23	9.10	9.31	8.98	9.27	462715
2024-12-24	9.27	9.32	9.12	9.13	244205
2024-12-26	9.10	9.42	9.05	9.39	355758
2024-12-27	9.29	9.43	9.06	9.42	787512
2024-12-30	9.39	9.57	9.31	9.48	633707
2024-12-31	9.50	9.65	9.40	9.62	516206
2025-01-02	9.64	9.71	9.28	9.28	516913
2025-01-03	9.30	9.35	9.10	9.19	483106
2025-01-06	9.17	9.33	8.80	8.91	801810
2025-01-07	8.92	9.10	8.71	8.80	1196462
2025-01-08	8.75	8.97	8.71	8.85	1089010
2025-01-10	8.69	8.74	8.58	8.65	501727
2025-01-13	8.54	8.73	8.50	8.56	594599
2025-01-14	8.60	8.66	8.55	8.61	701059
2025-01-15	8.70	8.86	8.58	8.82	521644
2025-01-16	8.80	9.12	8.66	9.08	542246
2025-01-17	9.14	9.17	8.99	9.12	518860
2025-01-21	9.22	9.36	9.09	9.14	455476
2025-01-22	9.11	9.23	8.94	8.99	493531
2025-01-23	9.00	9.06	8.88	9.03	464107
2025-01-24	8.93	8.98	8.76	8.79	501619
2025-01-27	8.50	8.76	8.29	8.71	1379930
2025-01-28	8.75	9.24	8.75	9.06	531992
2025-01-29	9.25	9.30	8.88	9.05	521361
2025-01-30	9.12	9.15	8.88	8.91	341085
2025-01-31	8.92	8.98	8.65	8.70	463569
2025-02-03	8.55	8.75	8.54	8.54	586631
2025-02-04	8.47	8.65	8.47	8.55	379224
2025-02-05	8.59	8.64	8.42	8.54	441810
2025-02-06	8.54	8.65	8.44	8.50	446188
2025-02-07	8.46	8.52	8.28	8.31	426322
2025-02-10	8.31	8.45	8.30	8.35	407307
2025-02-11	8.32	8.38	8.10	8.15	479974
2025-02-12	8.00	8.21	7.91	8.20	616662
2025-02-13	8.27	8.42	8.27	8.28	411041
2025-02-14	8.35	8.54	8.35	8.40	379098
2025-02-18	8.36	8.50	8.14	8.22	513405
2025-02-19	8.15	8.25	8.01	8.06	488107
2025-02-20	8.06	8.10	7.81	7.85	449991
2025-02-21	7.95	8.05	7.84	7.98	607700
2025-02-24	7.98	8.10	7.93	7.95	500029
2025-02-25	7.98	8.05	7.82	7.96	553400
2025-02-26	7.88	8.06	7.85	8.01	562194
2025-02-27	7.60	8.39	7.38	8.14	1006548
2025-02-28	8.08	8.46	8.01	8.41	832466
2025-03-03	8.34	8.43	8.21	8.30	1090324
2025-03-04	8.19	8.30	7.93	8.10	605405
2025-03-05	8.07	8.21	8.01	8.09	562648
2025-03-06	8.03	8.08	7.91	8.00	527445
2025-03-07	8.00	8.15	7.86	7.89	504880
2025-03-10	7.85	7.97	7.73	7.79	730886
2025-03-11	7.81	8.19	7.72	8.12	937533
2025-03-12	8.19	8.20	7.88	8.10	670389
2025-03-13	8.05	8.07	7.82	7.89	421287
2025-03-14	7.97	8.06	7.82	7.92	414949
2025-03-17	7.87	8.08	7.74	8.04	461090
2025-03-18	7.98	8.03	7.85	7.92	366929
2025-03-19	7.92	8.10	7.85	8.09	440961
2025-03-20	8.00	8.13	7.96	7.97	334244
2025-03-21	7.92	8.00	7.84	7.94	1166285
2025-03-24	8.01	8.12	7.88	8.10	528318
2025-03-25	8.05	8.08	7.85	7.90	372357
2025-03-26	7.89	7.89	7.57	7.64	511926
2025-03-27	7.67	7.75	7.56	7.74	488765
2025-03-28	7.75	7.75	7.49	7.54	472215
2025-03-31	7.45	7.65	7.41	7.60	526775
2025-04-01	7.59	7.64	7.46	7.50	443086
2025-04-02	7.41	7.75	7.35	7.69	572872
2025-04-03	7.43	7.44	7.26	7.31	388827
2025-04-04	7.10	7.28	6.93	7.06	572202
2025-04-07	6.84	7.31	6.71	7.09	791047
2025-04-08	7.23	7.28	6.78	6.86	552539
2025-04-09	6.74	7.34	6.70	7.16	864454
2025-04-10	7.23	7.23	6.74	6.86	506378
2025-04-11	6.80	7.05	6.48	6.84	1143100
2025-04-14	6.97	6.97	6.68	6.77	499673
2025-04-15	6.73	6.87	6.67	6.80	485159
2025-04-16	6.72	6.82	6.55	6.63	489764
2025-04-17	6.60	6.73	6.60	6.68	373721
2025-04-21	6.59	6.63	6.50	6.55	382073
2025-04-22	6.63	6.74	6.60	6.68	419279
2025-04-23	6.80	6.95	6.75	6.76	506871
2025-04-24	6.79	6.84	6.74	6.80	406938
2025-04-25	6.75	6.99	6.69	6.91	458532
2025-04-28	6.93	6.97	6.70	6.83	340573
2025-04-29	6.77	7.07	6.76	6.92	592485
2025-04-30	6.89	7.00	6.74	6.88	704396
2025-05-01	6.60	6.68	6.18	6.32	1510254
2025-05-02	6.33	6.39	6.21	6.32	900624
2025-05-05	6.32	6.76	6.05	6.62	1731104
2025-05-06	6.63	6.83	6.56	6.61	1536045
2025-05-07	6.65	6.99	6.53	6.98	1352753
2025-05-08	6.99	7.43	6.99	7.42	1859896
2025-05-09	7.48	7.52	7.04	7.05	1111673
2025-05-12	7.24	7.34	7.00	7.25	906434
2025-05-13	7.31	7.40	7.13	7.17	661352
2025-05-14	7.14	7.16	6.88	6.96	648511
2025-05-15	6.98	7.20	6.93	7.09	535930
2025-05-16	7.06	7.17	7.02	7.05	614556
2025-05-19	7.00	7.24	6.97	7.16	862640
2025-05-20	7.15	7.21	7.02	7.17	721739
2025-05-21	7.06	7.16	6.88	6.90	730478
2025-05-22	6.87	6.87	6.71	6.72	434533
2025-05-23	6.60	6.66	6.46	6.63	383770
2025-05-27	6.72	6.90	6.65	6.77	501251
2025-05-28	6.76	6.78	6.49	6.51	646336
2025-05-29	6.54	6.62	6.45	6.55	339806
2025-05-30	6.50	6.53	6.42	6.43	571893
2025-06-02	6.42	6.48	6.35	6.39	668698
2025-06-03	6.36	6.50	6.30	6.48	475866
2025-06-04	6.47	6.51	6.40	6.42	402677
2025-06-05	6.40	6.42	6.33	6.34	431499
2025-06-06	6.42	6.49	6.38	6.49	372470
2025-06-09	6.50	6.60	6.40	6.45	484055
2025-06-10	6.46	6.59	6.40	6.53	340654
2025-06-11	6.57	6.57	6.41	6.42	597462
2025-06-12	6.40	6.41	6.10	6.12	504352
2025-06-13	6.01	6.15	5.80	6.04	940138
2025-06-16	6.06	6.13	5.94	5.99	518490
2025-06-17	5.93	6.00	5.83	5.85	464968
2025-06-18	5.85	6.03	5.80	5.90	631553
2025-06-20	5.91	6.00	5.79	5.81	1172422
2025-06-23	5.83	5.99	5.80	5.94	487875
2025-06-24	6.00	6.05	5.86	5.96	495566
2025-06-25	5.95	6.04	5.90	5.96	381187
2025-06-26	5.96	6.00	5.90	5.94	317700
2025-06-27	5.88	6.02	5.86	5.94	1986983
2025-06-30	5.95	6.27	5.94	6.11	753962
2025-07-01	6.08	6.42	5.99	6.22	710184
2025-07-02	6.21	6.28	6.13	6.23	664271
2025-07-03	6.22	6.36	6.19	6.34	319320
2025-07-07	6.28	6.50	6.23	6.48	1113436
2025-07-08	6.48	7.03	6.45	7.00	2217099
2025-07-09	7.00	7.05	6.87	6.96	647056
2025-07-10	6.96	6.99	6.77	6.78	512749
2025-07-11	6.76	6.79	6.57	6.66	652029

Explore More About MDXG

Coins representing dividend payouts and trends

MDXG Dividend History

Discover MiMedx Group Inc's dividend history, including payout trends, ex-dividend dates, historical yields, and payment schedules. Stay updated with detailed insights to optimize your investment strategy.

Benjamin Franklin on a $100 bill representing value division in stock split history

MDXG Stock Split History

Discover MiMedx Group Inc's stock split history, key dates, split ratios, and their impact on share prices, market capitalization, and overall investment growth.

Graph showing historical stock prices and market trends

MDXG Historical Prices

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

Web Analytics