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

WT Historical Prices

Summary

Key Stock Metrics

7.47

(April 7, 2025)

52-Week Low

14.37

(September 12, 2025)

52-Week High

26.23

(August 5, 2015)

All-Time High

14.33

(September 12, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2011-07-26	8.50	8.50	6.95	8.25	262441
2011-07-27	8.25	8.30	7.75	7.84	127015
2011-07-28	7.85	8.15	7.85	7.87	167397
2011-07-29	7.75	8.04	7.75	7.90	96758
2011-08-01	8.22	8.22	7.99	8.10	224863
2011-08-02	8.07	8.07	7.91	7.98	166873
2011-08-03	7.97	7.97	7.70	7.75	152983
2011-08-04	7.83	7.83	6.86	7.06	172777
2011-08-05	6.81	7.24	6.81	7.01	157654
2011-08-08	8.10	8.10	6.96	7.04	532303
2011-08-09	7.25	8.10	7.14	7.65	434652
2011-08-10	7.50	7.89	7.29	7.45	218248
2011-08-11	7.40	7.78	7.40	7.57	420905
2011-08-12	7.84	8.11	7.75	8.05	552798
2011-08-15	8.25	8.25	7.87	7.99	366936
2011-08-16	8.05	8.05	7.75	7.91	179046
2011-08-17	8.00	8.11	7.81	7.99	138424
2011-08-18	7.89	7.93	7.36	7.75	243525
2011-08-19	7.82	7.86	7.27	7.43	749054
2011-08-22	7.66	7.92	7.51	7.91	538020
2011-08-23	7.87	8.08	7.72	8.03	673107
2011-08-24	8.00	8.06	7.95	8.01	376963
2011-08-25	8.19	8.62	7.99	8.61	1126331
2011-08-26	8.61	9.19	8.37	8.98	703082
2011-08-29	9.14	9.60	8.99	9.35	644784
2011-08-30	9.42	9.42	9.20	9.34	537097
2011-08-31	9.36	9.40	8.81	9.03	285374
2011-09-01	9.02	9.23	8.80	9.00	249531
2011-09-02	8.77	8.97	8.62	8.70	194792
2011-09-06	8.45	8.96	8.30	8.86	410168
2011-09-07	8.94	8.99	8.75	8.75	176188
2011-09-08	8.66	8.78	8.39	8.40	343209
2011-09-09	8.38	8.39	8.05	8.15	407671
2011-09-12	8.02	8.11	7.79	8.03	532183
2011-09-13	8.08	8.55	7.97	8.48	634117
2011-09-14	8.51	8.77	8.43	8.46	123481
2011-09-15	8.60	8.76	8.39	8.63	247168
2011-09-16	8.61	8.75	8.50	8.67	483041
2011-09-19	8.88	8.88	8.50	8.60	221466
2011-09-20	8.60	8.84	8.52	8.55	280723
2011-09-21	8.52	8.69	8.21	8.28	172351
2011-09-22	8.00	8.11	7.75	8.08	259675
2011-09-23	8.08	8.14	8.00	8.03	257198
2011-09-26	8.02	8.14	7.85	7.90	369080
2011-09-27	7.96	8.25	7.96	8.12	382974
2011-09-28	8.15	8.31	7.93	8.01	285765
2011-09-29	8.11	8.24	8.00	8.00	128748
2011-09-30	7.97	7.97	6.88	7.02	1078331
2011-10-03	7.04	7.05	5.95	5.99	949903
2011-10-04	5.93	6.00	5.52	5.98	473563
2011-10-05	5.94	5.98	5.64	5.68	175836
2011-10-06	5.66	6.03	5.65	5.99	236529
2011-10-07	6.04	6.04	5.75	5.78	141010
2011-10-10	5.85	6.04	5.79	5.87	453659
2011-10-11	5.82	6.04	5.63	5.96	110153
2011-10-12	6.05	6.39	5.92	6.19	487245
2011-10-13	6.49	6.49	6.06	6.21	170957
2011-10-14	6.25	6.36	6.21	6.33	147639
2011-10-17	6.40	6.58	6.28	6.36	182904
2011-10-18	6.35	6.42	6.12	6.25	142392
2011-10-19	6.21	6.39	6.21	6.31	48323
2011-10-20	6.28	6.38	6.08	6.26	170709
2011-10-21	6.30	6.42	6.25	6.40	100025
2011-10-24	6.42	6.44	6.34	6.41	73059
2011-10-25	6.31	6.46	6.25	6.38	134289
2011-10-26	6.46	7.03	6.45	6.94	387990
2011-10-27	7.00	7.37	6.96	7.21	555246
2011-10-28	7.04	7.61	6.80	7.55	184578
2011-10-31	7.45	7.62	7.28	7.46	166201
2011-11-01	7.23	7.70	7.23	7.63	292176
2011-11-02	7.69	7.69	7.34	7.48	294532
2011-11-03	7.57	7.79	7.48	7.67	106174
2011-11-04	7.15	7.94	7.14	7.90	156321
2011-11-07	7.88	8.01	7.81	7.99	191245
2011-11-08	8.08	8.22	7.90	8.20	505235
2011-11-09	8.04	8.14	7.82	7.89	281417
2011-11-10	7.92	7.94	7.60	7.63	176748
2011-11-11	7.66	7.82	7.66	7.75	90675
2011-11-14	7.68	7.75	7.43	7.52	136385
2011-11-15	7.50	7.55	7.46	7.55	118707
2011-11-16	7.47	7.49	6.86	7.00	342808
2011-11-17	7.04	7.18	6.60	6.62	343858
2011-11-18	6.64	6.74	6.14	6.22	357963
2011-11-21	6.14	6.25	5.94	6.07	213915
2011-11-22	6.10	6.34	6.01	6.18	231108
2011-11-23	6.12	6.12	5.89	6.02	216735
2011-11-25	6.00	6.08	5.93	6.01	27596
2011-11-28	6.08	6.25	6.02	6.21	114844
2011-11-29	6.18	6.32	6.10	6.20	241019
2011-11-30	6.29	6.46	6.19	6.23	325245
2011-12-01	6.26	6.53	6.11	6.48	191506
2011-12-02	6.58	6.60	6.51	6.53	150291
2011-12-05	6.61	6.65	6.36	6.40	180889
2011-12-06	6.37	6.47	6.30	6.41	113982
2011-12-07	6.36	6.37	6.20	6.29	110223
2011-12-08	6.25	6.25	5.93	5.98	331346
2011-12-09	6.03	6.29	5.97	6.02	117935
2011-12-12	5.99	6.00	5.83	5.95	140109
2011-12-13	5.93	6.00	5.59	5.68	224875
2011-12-14	5.69	5.74	5.55	5.71	107120
2011-12-15	5.71	5.80	5.64	5.75	104469
2011-12-16	5.81	5.92	5.79	5.89	65664
2011-12-19	5.86	5.95	5.75	5.86	89549
2011-12-20	5.93	6.03	5.82	6.00	162995
2011-12-21	6.01	6.12	5.85	6.03	68594
2011-12-22	6.01	6.06	5.90	6.06	48012
2011-12-23	6.07	6.10	5.90	6.07	107380
2011-12-27	6.03	6.10	5.90	5.97	82030
2011-12-28	5.97	6.02	5.94	5.95	30200
2011-12-29	5.99	6.06	5.88	6.03	39760
2011-12-30	5.99	6.05	5.99	6.05	42677
2012-01-03	6.06	6.10	6.00	6.02	187278
2012-01-04	5.98	6.10	5.98	6.07	121089
2012-01-05	6.03	6.15	6.00	6.10	141119
2012-01-06	6.07	6.15	6.04	6.07	120403
2012-01-09	6.10	6.15	6.04	6.14	137847
2012-01-10	6.15	6.20	6.11	6.20	127711
2012-01-11	6.17	6.23	6.12	6.21	163372
2012-01-12	6.18	6.26	6.15	6.25	110048
2012-01-13	6.17	6.25	6.14	6.25	130988
2012-01-17	6.25	6.25	6.08	6.15	96587
2012-01-18	6.15	6.37	6.10	6.33	107485
2012-01-19	6.35	6.35	6.21	6.21	69757
2012-01-20	6.15	6.39	6.14	6.39	185763
2012-01-23	6.40	6.46	6.20	6.30	145109
2012-01-24	6.24	6.29	6.11	6.24	80595
2012-01-25	6.25	6.31	6.18	6.31	103676
2012-01-26	6.35	6.35	6.29	6.34	64063
2012-01-27	6.34	6.35	6.26	6.31	57788
2012-01-30	6.29	6.29	5.40	5.75	391265
2012-01-31	5.90	5.90	5.56	5.75	294979
2012-02-01	5.77	5.77	5.57	5.63	167875
2012-02-02	5.60	5.64	5.37	5.61	596403
2012-02-03	5.90	6.30	5.90	6.08	5099229
2012-02-06	6.02	6.33	5.95	6.24	913589
2012-02-07	6.20	6.27	6.11	6.21	311949
2012-02-08	6.18	6.25	6.10	6.23	265264
2012-02-09	6.20	6.40	6.13	6.36	421021
2012-02-10	6.26	6.40	6.18	6.38	321379
2012-02-13	6.40	6.74	6.39	6.55	403763
2012-02-14	6.56	6.62	6.17	6.60	182894
2012-02-15	6.61	6.81	6.46	6.61	172217
2012-02-16	6.54	6.54	6.20	6.36	380424
2012-02-17	6.50	7.20	6.34	7.04	1026772
2012-02-21	7.67	7.89	7.30	7.44	910604
2012-02-22	7.49	7.69	7.20	7.29	268423
2012-02-23	7.31	7.35	7.16	7.18	184479
2012-02-24	7.29	7.39	7.04	7.10	293772
2012-02-27	7.20	7.20	7.10	7.14	294822
2012-02-28	7.19	7.24	7.06	7.09	272282
2012-02-29	7.17	7.19	6.98	7.08	252920
2012-03-01	7.11	7.11	6.81	6.92	573680
2012-03-02	6.94	7.08	6.85	7.03	173741
2012-03-05	7.13	7.14	6.87	6.88	312830
2012-03-06	6.87	6.89	6.60	6.66	316895
2012-03-07	6.75	7.03	6.70	7.03	192971
2012-03-08	7.10	7.10	6.95	7.03	250198
2012-03-09	7.10	7.64	7.00	7.59	925399
2012-03-12	7.69	7.69	7.28	7.39	390231
2012-03-13	7.44	7.50	7.30	7.41	285790
2012-03-14	7.48	7.50	7.30	7.37	406179
2012-03-15	7.40	7.50	7.30	7.37	223416
2012-03-16	7.39	7.41	7.20	7.34	314460
2012-03-19	7.57	7.65	7.36	7.55	632502
2012-03-20	7.59	8.05	7.50	8.00	757824
2012-03-21	8.09	8.15	7.99	8.14	386061
2012-03-22	8.15	8.31	7.97	8.28	274274
2012-03-23	8.34	8.50	8.15	8.50	322339
2012-03-26	8.93	8.95	8.42	8.54	773576
2012-03-27	8.59	8.84	8.45	8.51	403521
2012-03-28	8.49	8.53	8.14	8.16	449391
2012-03-29	8.11	8.21	7.99	8.21	278700
2012-03-30	8.23	8.42	8.23	8.37	470951
2012-04-02	8.51	8.51	8.31	8.48	288236
2012-04-03	8.50	8.73	8.32	8.70	320739
2012-04-04	8.74	8.74	8.27	8.36	489725
2012-04-05	8.43	8.50	8.20	8.50	338205
2012-04-09	8.28	8.53	8.10	8.36	340190
2012-04-10	8.43	8.45	8.20	8.44	316260
2012-04-11	8.27	8.46	8.13	8.46	313655
2012-04-12	8.44	8.63	8.31	8.59	226110
2012-04-13	8.67	8.67	8.42	8.60	152151
2012-04-16	8.60	8.60	8.31	8.49	215768
2012-04-17	8.41	8.54	8.32	8.49	233946
2012-04-18	8.52	8.60	8.32	8.34	217206
2012-04-19	8.37	8.45	8.30	8.38	186457
2012-04-20	8.38	8.48	8.33	8.34	184080
2012-04-23	8.41	8.42	8.00	8.09	355251
2012-04-24	8.07	8.18	7.90	8.00	232152
2012-04-25	8.01	8.21	7.98	8.12	219119
2012-04-26	8.17	8.20	7.95	8.04	274017
2012-04-27	8.14	8.59	8.06	8.53	288060
2012-04-30	8.60	8.72	8.40	8.55	338608
2012-05-01	8.55	8.72	8.50	8.54	258392
2012-05-02	8.73	8.73	8.04	8.07	380048
2012-05-03	8.07	8.09	7.95	8.02	441115
2012-05-04	8.04	8.05	7.88	7.98	212717
2012-05-07	8.01	8.07	7.90	7.97	182737
2012-05-08	7.96	8.02	7.80	7.96	205812
2012-05-09	7.90	8.10	7.81	8.03	209312
2012-05-10	8.04	8.11	7.93	7.97	107250
2012-05-11	7.93	8.03	7.87	7.98	78538
2012-05-14	7.96	7.96	7.46	7.50	321554
2012-05-15	7.46	7.70	7.39	7.45	196362
2012-05-16	7.50	7.63	7.25	7.40	772945
2012-05-17	7.35	7.70	7.00	7.16	554502
2012-05-18	7.20	7.20	6.94	7.09	327694
2012-05-21	7.06	7.13	7.00	7.04	389807
2012-05-22	7.08	7.13	6.96	7.05	461492
2012-05-23	6.98	7.01	6.78	6.81	424108
2012-05-24	6.80	6.93	6.48	6.72	470093
2012-05-25	6.67	6.80	6.67	6.75	229178
2012-05-29	6.85	6.95	6.45	6.53	786452
2012-05-30	6.50	6.57	6.29	6.55	636783
2012-05-31	6.51	6.76	6.33	6.68	3156681
2012-06-01	6.56	6.62	6.41	6.56	321291
2012-06-04	6.51	6.55	6.26	6.42	494988
2012-06-05	6.38	6.64	6.31	6.62	405078
2012-06-06	6.67	6.95	6.55	6.93	483678
2012-06-07	6.85	7.05	6.81	7.01	399489
2012-06-08	7.02	7.18	6.89	7.15	458576
2012-06-11	7.24	7.25	6.58	6.60	479701
2012-06-12	6.59	6.77	6.47	6.68	523562
2012-06-13	6.65	6.68	6.52	6.62	271247
2012-06-14	6.43	6.78	6.43	6.68	648172
2012-06-15	6.66	6.94	6.60	6.74	427989
2012-06-18	6.74	6.74	6.47	6.57	568475
2012-06-19	6.53	6.92	6.53	6.87	870616
2012-06-20	6.87	7.08	6.63	6.91	738602
2012-06-21	6.93	7.00	6.74	6.77	525686
2012-06-22	6.83	6.83	6.55	6.69	8289803
2012-06-25	6.67	6.67	6.38	6.55	427072
2012-06-26	6.60	6.60	6.43	6.54	305927
2012-06-27	6.51	6.61	6.48	6.61	236180
2012-06-28	6.55	6.55	6.32	6.44	267244
2012-06-29	6.65	6.73	6.52	6.57	461399
2012-07-02	6.64	6.81	6.59	6.81	282280
2012-07-03	6.89	7.00	6.80	6.92	159098
2012-07-05	6.88	7.11	6.88	7.08	241669
2012-07-06	7.00	7.13	6.84	7.03	243731
2012-07-09	7.00	7.05	6.78	6.80	245260
2012-07-10	6.86	7.03	6.70	6.75	531833
2012-07-11	6.79	6.92	6.61	6.79	337665
2012-07-12	6.77	6.98	6.67	6.97	670332
2012-07-13	6.96	7.05	6.93	6.99	290623
2012-07-16	7.00	7.03	6.88	6.98	210866
2012-07-17	6.99	7.04	6.84	6.97	215024
2012-07-18	6.95	7.11	6.94	7.10	279894
2012-07-19	7.10	7.26	7.00	7.08	317546
2012-07-20	7.02	7.09	6.82	6.85	185405
2012-07-23	6.69	6.75	6.56	6.70	169191
2012-07-24	6.69	6.73	6.52	6.60	269913
2012-07-25	6.61	6.61	6.29	6.32	509671
2012-07-26	6.38	6.49	6.30	6.44	334507
2012-07-27	6.50	6.72	6.37	6.59	364880
2012-07-30	6.62	6.84	6.58	6.82	192504
2012-07-31	6.83	6.87	6.66	6.69	285141
2012-08-01	6.70	6.98	6.51	6.65	212785
2012-08-02	6.64	6.78	6.60	6.75	251292
2012-08-03	6.77	7.14	6.75	7.04	328800
2012-08-06	7.03	7.14	6.96	7.11	185146
2012-08-07	7.11	7.14	7.06	7.08	220653
2012-08-08	7.02	7.10	6.94	7.03	341841
2012-08-09	7.00	7.03	6.88	6.93	103652
2012-08-10	6.91	6.91	6.64	6.75	218402
2012-08-13	6.72	6.72	6.60	6.65	317462
2012-08-14	6.65	6.68	6.38	6.58	363544
2012-08-15	6.53	6.59	6.44	6.56	206069
2012-08-16	6.53	6.72	6.48	6.68	277072
2012-08-17	6.65	6.85	6.62	6.85	239027
2012-08-20	6.80	6.82	6.65	6.67	185179
2012-08-21	6.65	6.86	6.65	6.86	442599
2012-08-22	6.81	6.82	6.71	6.75	144074
2012-08-23	6.71	6.73	6.55	6.66	231864
2012-08-24	6.61	6.69	6.49	6.54	373074
2012-08-27	6.55	6.58	6.30	6.37	293593
2012-08-28	6.34	6.43	6.30	6.43	227956
2012-08-29	6.43	6.45	6.26	6.34	380008
2012-08-30	6.33	6.34	6.17	6.22	250732
2012-08-31	6.28	6.30	6.17	6.24	183480
2012-09-04	6.23	6.35	6.18	6.28	311695
2012-09-05	6.26	6.70	6.25	6.69	440461
2012-09-06	6.70	6.80	6.61	6.69	304103
2012-09-07	6.76	6.81	6.66	6.81	221014
2012-09-10	6.83	6.92	6.76	6.81	244290
2012-09-11	6.78	6.79	6.61	6.66	162487
2012-09-12	6.59	6.72	6.50	6.55	187655
2012-09-13	6.53	6.65	6.46	6.59	277973
2012-09-14	6.69	6.79	6.63	6.69	330735
2012-09-17	6.76	6.90	6.68	6.83	237337
2012-09-18	6.80	6.92	6.70	6.90	199961
2012-09-19	6.85	6.93	6.82	6.90	702997
2012-09-20	6.85	6.92	6.82	6.92	394981
2012-09-21	6.99	7.05	6.82	7.00	332059
2012-09-24	6.86	6.95	6.81	6.92	181369
2012-09-25	6.95	6.99	6.75	6.78	323920
2012-09-26	6.69	6.81	6.66	6.74	642404
2012-09-27	6.73	6.75	6.66	6.71	255000
2012-09-28	6.70	6.75	6.58	6.70	149456
2012-10-01	6.72	6.79	6.56	6.56	219134
2012-10-02	6.64	6.73	6.45	6.50	217666
2012-10-03	6.51	6.51	6.26	6.35	281717
2012-10-04	6.38	6.49	6.32	6.35	242019
2012-10-05	6.63	6.96	6.61	6.89	1118895
2012-10-08	6.88	6.88	6.70	6.74	253096
2012-10-09	6.77	6.80	6.61	6.65	186653
2012-10-10	6.65	6.93	6.61	6.91	229004
2012-10-11	6.93	7.17	6.90	7.11	593744
2012-10-12	7.14	7.29	7.09	7.11	464959
2012-10-15	7.12	7.23	7.12	7.21	548251
2012-10-16	7.27	7.34	7.14	7.24	263669
2012-10-17	7.27	7.31	7.21	7.27	257806
2012-10-18	7.29	7.31	7.20	7.27	515957
2012-10-19	7.25	7.27	7.01	7.05	432724
2012-10-22	7.00	7.00	6.57	6.65	358878
2012-10-23	6.45	6.50	6.30	6.45	284736
2012-10-24	6.46	6.47	6.28	6.31	197856
2012-10-25	6.34	6.76	6.16	6.30	251680
2012-10-26	6.42	6.56	6.19	6.42	334439
2012-10-31	6.41	6.50	6.30	6.43	267947
2012-11-01	6.43	6.47	6.33	6.41	259238
2012-11-02	6.41	6.46	6.13	6.16	383170
2012-11-05	6.18	6.27	6.10	6.19	171446
2012-11-06	6.33	6.33	6.12	6.18	158830
2012-11-07	6.10	6.14	5.71	5.72	485451
2012-11-08	6.02	6.45	6.00	6.21	1332057
2012-11-09	6.17	6.24	5.99	6.01	336605
2012-11-12	5.83	6.27	5.83	6.18	524733
2012-11-13	6.33	6.33	5.94	6.10	1058935
2012-11-14	6.23	6.41	6.11	6.24	1082001
2012-11-15	6.20	6.20	5.75	6.02	14931805
2012-11-16	6.00	6.02	5.85	5.92	1855395
2012-11-19	5.96	6.10	5.91	6.10	1067723
2012-11-20	6.07	6.15	6.00	6.10	1009017
2012-11-21	6.11	6.14	6.05	6.09	567424
2012-11-23	6.12	6.14	6.07	6.14	235736
2012-11-26	6.13	6.14	6.02	6.12	465061
2012-11-27	6.10	6.13	6.02	6.10	706446
2012-11-28	6.04	6.16	6.04	6.14	691468
2012-11-29	6.17	6.20	6.09	6.13	418789
2012-11-30	6.15	6.17	6.07	6.11	512192
2012-12-03	6.14	6.14	6.08	6.09	472167
2012-12-04	6.11	6.14	6.05	6.09	546649
2012-12-05	6.10	6.13	6.08	6.10	331027
2012-12-06	6.07	6.11	6.00	6.08	304446
2012-12-07	6.09	6.19	6.01	6.14	511152
2012-12-10	6.15	6.16	6.08	6.15	288643
2012-12-11	6.18	6.26	6.08	6.19	688420
2012-12-12	6.22	6.22	6.07	6.11	732743
2012-12-13	6.13	6.14	5.94	5.96	469671
2012-12-14	5.95	6.14	5.85	5.90	519994
2012-12-17	5.95	5.98	5.77	5.96	540757
2012-12-18	5.95	6.16	5.91	6.16	1116291
2012-12-19	6.15	6.35	6.07	6.33	692323
2012-12-20	6.32	6.32	6.16	6.30	638848
2012-12-21	6.26	6.26	6.12	6.21	1085793
2012-12-24	6.20	6.20	5.93	6.03	725881
2012-12-26	6.04	6.12	6.00	6.09	345304
2012-12-27	6.12	6.14	5.91	6.01	597176
2012-12-28	5.99	6.08	5.93	5.98	510952
2012-12-31	6.05	6.12	5.96	6.12	619754
2013-01-02	6.30	6.51	6.20	6.47	1662578
2013-01-03	6.51	6.75	6.43	6.66	1602686
2013-01-04	6.73	7.23	6.66	7.16	2752560
2013-01-07	7.16	7.46	7.11	7.30	1555834
2013-01-08	7.28	7.52	7.17	7.46	2155567
2013-01-09	7.44	7.59	7.38	7.47	1130247
2013-01-10	7.47	7.63	7.40	7.60	1143223
2013-01-11	7.60	7.79	7.50	7.79	973602
2013-01-14	7.76	7.90	7.68	7.77	1063917
2013-01-15	7.75	7.93	7.68	7.82	927460
2013-01-16	7.78	7.90	7.63	7.86	663557
2013-01-17	7.86	7.91	7.82	7.83	855400
2013-01-18	7.86	7.95	7.82	7.95	714593
2013-01-22	7.93	8.35	7.89	8.31	1428523
2013-01-23	8.29	8.55	8.25	8.55	2424073
2013-01-24	8.55	8.81	8.55	8.67	2281191
2013-01-25	8.74	8.78	8.61	8.71	1160253
2013-01-28	8.69	8.77	8.33	8.68	1913186
2013-01-29	8.61	8.68	8.46	8.51	1565704
2013-01-30	8.47	8.52	8.22	8.45	1301370
2013-01-31	8.48	8.68	8.33	8.65	1112693
2013-02-01	8.75	9.15	8.69	9.08	2037855
2013-02-04	8.99	9.28	8.93	9.06	2077766
2013-02-05	9.13	9.23	9.01	9.22	1185416
2013-02-06	9.21	9.21	8.96	9.05	1488376
2013-02-07	9.10	9.16	8.92	9.03	1662690
2013-02-08	9.10	9.74	9.06	9.38	1627532
2013-02-11	9.40	9.60	9.30	9.35	1226729
2013-02-12	9.39	9.48	9.16	9.20	935711
2013-02-13	9.30	9.37	9.07	9.21	1070663
2013-02-14	9.14	9.14	8.70	8.93	2045943
2013-02-15	9.02	9.18	8.93	9.06	1501391
2013-02-19	9.11	9.13	8.97	9.01	824981
2013-02-20	9.04	9.04	8.56	8.59	758722
2013-02-21	8.51	8.71	8.30	8.58	1265166
2013-02-22	8.67	8.98	8.64	8.87	1082494
2013-02-25	8.91	8.98	8.62	8.63	1304111
2013-02-26	8.64	8.94	8.57	8.88	1141473
2013-02-27	8.85	9.13	8.72	9.05	1347976
2013-02-28	9.01	9.12	8.94	9.10	909489
2013-03-01	9.03	9.09	8.81	9.04	1059111
2013-03-04	9.05	9.11	8.92	9.09	1190376
2013-03-05	9.11	9.20	9.05	9.15	3488097
2013-03-06	9.18	9.36	9.14	9.30	1958176
2013-03-07	9.26	9.54	9.25	9.52	1443417
2013-03-08	9.54	9.69	9.47	9.60	1389050
2013-03-11	9.56	9.95	9.53	9.74	1180758
2013-03-12	9.73	9.84	9.51	9.54	960827
2013-03-13	9.60	9.98	9.53	9.98	1091519
2013-03-14	10.00	10.34	9.90	10.19	2124405
2013-03-15	10.18	10.35	10.01	10.29	1445032
2013-03-18	10.11	10.49	10.03	10.45	965416
2013-03-19	10.47	10.49	10.28	10.42	1366317
2013-03-20	10.47	10.84	10.42	10.82	1551509
2013-03-21	10.43	10.63	10.05	10.49	1316579
2013-03-22	10.48	10.50	9.76	10.25	2247979
2013-03-25	10.22	10.63	10.19	10.42	980251
2013-03-26	10.51	10.58	10.36	10.49	987553
2013-03-27	10.45	10.53	10.24	10.40	457787
2013-03-28	10.50	10.57	10.38	10.40	647996
2013-04-01	10.43	10.56	10.07	10.23	1091792
2013-04-02	10.25	10.42	10.08	10.31	1495361
2013-04-03	10.36	10.42	9.83	10.02	1592605
2013-04-04	10.02	10.43	9.99	10.31	1314516
2013-04-05	10.14	10.51	10.04	10.47	1261667
2013-04-08	10.51	10.74	10.28	10.73	923346
2013-04-09	10.77	10.93	10.67	10.82	1213048
2013-04-10	10.89	11.39	10.83	11.13	1695344
2013-04-11	11.16	11.27	10.91	10.95	1310341
2013-04-12	10.91	11.11	10.80	10.86	658901
2013-04-15	10.86	10.86	10.51	10.67	1414942
2013-04-16	10.72	10.93	10.55	10.85	1431453
2013-04-17	10.72	10.72	10.32	10.70	1370976
2013-04-18	10.77	10.78	10.10	10.24	1471082
2013-04-19	10.24	10.48	10.20	10.36	1032893
2013-04-22	10.50	10.58	10.26	10.46	951537
2013-04-23	10.55	10.87	10.53	10.83	781138
2013-04-24	10.83	10.84	10.56	10.66	778609
2013-04-25	10.73	10.93	10.64	10.89	1158167
2013-04-26	11.02	11.72	10.92	11.08	2557737
2013-04-29	11.15	11.28	10.87	11.14	1982559
2013-04-30	11.23	11.72	11.15	11.60	1572421
2013-05-01	11.52	11.60	11.22	11.40	1550519
2013-05-02	11.49	11.51	11.23	11.35	1488600
2013-05-03	11.52	11.86	11.45	11.65	1089579
2013-05-06	11.78	12.56	11.76	12.47	2646732
2013-05-07	12.54	12.66	12.41	12.49	2025277
2013-05-08	12.53	12.56	11.85	11.98	1946804
2013-05-09	12.02	12.05	11.55	11.57	3105011
2013-05-10	11.68	12.05	11.60	12.04	2453709
2013-05-13	12.13	12.51	12.05	12.40	988815
2013-05-14	12.71	12.91	12.38	12.59	1654188
2013-05-15	12.52	13.20	12.52	13.20	2367990
2013-05-16	13.23	13.28	12.87	13.09	1810545
2013-05-17	13.21	13.73	13.14	13.41	1728977
2013-05-20	13.47	13.78	13.39	13.53	1669338
2013-05-21	13.69	13.85	13.30	13.80	1499946
2013-05-22	13.85	14.13	13.13	13.30	1941704
2013-05-23	12.68	13.16	11.05	12.96	4793537
2013-05-24	12.92	13.07	12.66	13.03	1396264
2013-05-28	13.35	13.88	13.21	13.27	1380790
2013-05-29	13.27	13.27	12.58	12.81	2056526
2013-05-30	12.71	12.94	12.55	12.74	1616522
2013-05-31	12.66	12.80	12.28	12.44	1705083
2013-06-03	12.52	12.65	11.82	12.35	2156640
2013-06-04	12.44	12.55	12.17	12.20	2013828
2013-06-05	12.11	12.20	11.70	11.77	1782411
2013-06-06	11.81	12.20	11.68	11.89	3198573
2013-06-07	11.92	12.55	11.73	12.26	2941443
2013-06-10	12.72	12.75	12.07	12.33	2281270
2013-06-11	12.14	12.31	11.93	11.99	921541
2013-06-12	12.01	12.14	11.70	11.77	1282771
2013-06-13	11.70	12.26	11.52	12.26	1390644
2013-06-14	12.30	12.35	11.82	12.01	2318569
2013-06-17	11.92	12.56	11.92	12.45	1914265
2013-06-18	12.40	12.40	11.97	12.30	1416763
2013-06-19	12.26	12.34	11.80	11.97	1837684
2013-06-20	11.75	11.86	10.45	10.53	4565502
2013-06-21	10.76	10.96	10.19	10.92	3069759
2013-06-24	10.66	10.81	10.18	10.74	2708029
2013-06-25	10.87	11.28	10.65	11.22	1945905
2013-06-26	11.28	11.37	10.54	10.96	1990687
2013-06-27	11.04	11.86	11.00	11.85	2246600
2013-06-28	11.74	11.90	11.47	11.57	7992159
2013-07-01	11.63	12.03	11.60	11.78	2024413
2013-07-02	11.81	11.85	11.46	11.61	1697952
2013-07-03	11.58	11.63	11.15	11.23	696867
2013-07-05	11.39	11.62	11.18	11.60	712216
2013-07-08	11.68	12.04	11.62	11.74	1067017
2013-07-09	11.77	12.30	11.68	12.21	1369455
2013-07-10	12.23	12.37	12.05	12.22	784798
2013-07-11	12.50	12.73	12.25	12.48	1483298
2013-07-12	12.46	12.71	12.36	12.57	1120557
2013-07-15	12.58	12.66	12.41	12.58	737145
2013-07-16	12.61	12.63	12.18	12.31	895510
2013-07-17	12.37	12.51	12.24	12.45	2202447
2013-07-18	12.53	12.70	12.37	12.65	1301604
2013-07-19	12.56	12.79	12.40	12.69	1079854
2013-07-22	12.71	13.26	12.55	13.15	1887969
2013-07-23	13.25	13.38	13.01	13.27	1055848
2013-07-24	13.40	13.40	12.89	13.02	811008
2013-07-25	12.94	13.50	12.81	13.44	1280105
2013-07-26	13.50	13.77	13.14	13.69	1668392
2013-07-29	13.74	13.83	13.46	13.66	1233560
2013-07-30	13.72	13.74	13.38	13.49	1110358
2013-07-31	13.46	13.49	12.70	12.95	1623224
2013-08-01	13.12	13.37	12.91	13.19	1774731
2013-08-02	13.04	13.21	12.91	13.17	1201366
2013-08-05	13.18	13.19	12.83	12.85	1200052
2013-08-06	12.75	12.99	12.55	12.60	1149622
2013-08-07	12.55	12.58	11.89	11.92	1759521
2013-08-08	12.05	12.28	11.94	12.14	1423892
2013-08-09	12.10	12.50	12.07	12.32	970439
2013-08-12	12.30	12.33	12.06	12.18	744999
2013-08-13	12.23	12.85	12.17	12.76	1643105
2013-08-14	12.75	12.78	12.49	12.56	809249
2013-08-15	12.48	12.48	12.17	12.23	751380
2013-08-16	12.18	12.44	12.07	12.23	735596
2013-08-19	12.24	12.26	11.78	11.78	913379
2013-08-20	11.82	11.87	11.63	11.78	1005635
2013-08-21	11.74	11.93	11.55	11.71	801962
2013-08-22	11.79	12.11	11.74	12.11	400376
2013-08-23	12.20	12.27	12.02	12.18	475486
2013-08-26	12.20	12.25	11.88	11.94	809584
2013-08-27	11.73	11.94	11.03	11.04	2601526
2013-08-28	11.05	11.20	10.77	11.06	1543941
2013-08-29	11.05	11.50	11.05	11.47	885904
2013-08-30	11.50	11.58	11.16	11.20	931416
2013-09-03	11.42	11.57	11.11	11.17	1369931
2013-09-04	11.21	11.22	11.03	11.12	1165177
2013-09-05	11.13	11.25	10.83	11.12	1777321
2013-09-06	11.21	11.45	10.89	11.34	954757
2013-09-09	11.35	11.69	11.35	11.63	1510700
2013-09-10	11.72	12.19	11.72	12.12	1503218
2013-09-11	12.13	12.19	11.92	11.95	1021050
2013-09-12	11.90	12.07	11.54	11.66	1014402
2013-09-13	11.72	12.08	11.72	12.04	848985
2013-09-16	12.42	12.45	11.79	11.80	1368464
2013-09-17	11.88	11.94	11.54	11.88	1981611
2013-09-18	11.91	12.07	11.22	11.75	2392131
2013-09-19	11.86	12.07	11.45	11.56	1909039
2013-09-20	11.60	11.73	11.00	11.17	3085909
2013-09-23	11.19	11.35	11.02	11.14	1442867
2013-09-24	11.14	11.35	11.04	11.15	1235049
2013-09-25	11.18	11.42	11.10	11.26	808134
2013-09-26	11.31	11.49	11.28	11.35	799653
2013-09-27	11.24	11.47	11.19	11.39	1738676
2013-09-30	11.19	11.63	11.13	11.60	1468053
2013-10-01	11.65	12.65	11.62	12.43	3064144
2013-10-02	12.20	12.42	12.10	12.15	1335994
2013-10-03	12.06	12.16	11.65	12.05	1055948
2013-10-04	12.12	12.17	11.79	11.92	1091848
2013-10-07	11.72	11.75	11.25	11.25	964800
2013-10-08	11.28	11.43	10.84	10.88	1139247
2013-10-09	10.90	11.26	10.62	11.13	1392291
2013-10-10	11.42	11.89	11.28	11.72	1532277
2013-10-11	11.75	12.00	11.59	12.00	858681
2013-10-14	11.90	12.24	11.73	12.24	942267
2013-10-15	12.25	12.39	12.10	12.34	1140535
2013-10-16	12.43	12.58	12.34	12.41	1311367
2013-10-17	12.38	12.71	12.27	12.70	1060236
2013-10-18	12.89	13.39	12.78	13.13	2095917
2013-10-21	13.22	13.63	13.10	13.48	1522262
2013-10-22	13.08	13.30	12.86	13.11	1674212
2013-10-23	13.00	13.37	12.99	13.23	1217730
2013-10-24	13.18	13.40	13.11	13.24	1447210
2013-10-25	14.01	15.25	13.89	14.01	4675423
2013-10-28	14.16	14.50	13.93	14.16	2737192
2013-10-29	14.27	14.49	14.16	14.40	1748462
2013-10-30	14.43	14.50	13.97	13.98	1500952
2013-10-31	14.01	14.10	13.79	13.90	1408026
2013-11-01	13.94	14.04	13.45	13.92	1358492
2013-11-04	14.00	14.10	13.82	13.87	1381387
2013-11-05	14.00	14.02	13.71	13.97	1503245
2013-11-06	14.10	14.19	13.92	13.95	826525
2013-11-07	14.03	14.17	13.60	13.73	1880305
2013-11-08	13.72	14.32	13.72	14.05	1507503
2013-11-11	14.00	14.17	13.80	13.98	1285146
2013-11-12	13.98	14.00	13.60	13.65	1030024
2013-11-13	13.51	13.74	13.35	13.70	1229974
2013-11-14	13.70	13.76	13.45	13.60	985704
2013-11-15	13.58	13.70	13.45	13.59	1111239
2013-11-18	13.69	13.74	13.20	13.25	1557251
2013-11-19	13.25	13.37	13.05	13.20	831114
2013-11-20	13.20	13.30	13.04	13.07	1005209
2013-11-21	13.10	13.53	13.08	13.30	2777733
2013-11-22	13.41	14.59	13.32	14.34	4150252
2013-11-25	14.50	15.00	14.33	14.39	2847548
2013-11-26	14.50	15.14	14.39	15.06	3735216
2013-11-27	15.11	15.20	14.89	15.05	1221583
2013-11-29	15.17	15.54	15.10	15.32	746878
2013-12-02	15.29	15.40	14.88	14.99	2596229
2013-12-03	14.93	15.00	14.72	14.87	980141
2013-12-04	14.76	15.23	14.61	14.96	1162697
2013-12-05	14.92	15.29	14.82	15.23	1788015
2013-12-06	15.45	15.50	15.17	15.21	1243424
2013-12-09	15.24	15.39	15.16	15.30	1612106
2013-12-10	15.31	15.61	15.17	15.49	1424312
2013-12-11	15.51	15.56	14.75	14.87	1654427
2013-12-12	14.81	15.30	14.65	14.98	1780297
2013-12-13	15.02	15.31	14.92	15.13	1866123
2013-12-16	15.25	15.54	15.22	15.47	1710315
2013-12-17	15.84	16.30	15.40	16.11	5063276
2013-12-18	16.38	17.26	16.19	17.23	6241529
2013-12-19	17.37	17.40	16.65	16.66	3351842
2013-12-20	16.65	17.72	16.61	17.25	4196874
2013-12-23	17.48	17.66	17.05	17.39	2263435
2013-12-24	17.54	17.74	17.44	17.62	1041984
2013-12-26	17.75	17.99	17.62	17.97	1107684
2013-12-27	18.00	18.08	17.61	17.65	1103705
2013-12-30	17.60	17.85	17.46	17.61	1189411
2013-12-31	17.55	17.78	17.37	17.71	1039385
2014-01-02	17.67	17.71	16.90	17.00	1813492
2014-01-03	17.00	17.68	17.00	17.66	1140041
2014-01-06	17.86	17.96	17.27	17.38	1297064
2014-01-07	17.67	18.22	17.51	18.11	1655555
2014-01-08	18.12	18.17	17.28	17.35	1861696
2014-01-09	17.49	17.61	17.21	17.46	875027
2014-01-10	16.92	17.00	15.81	16.91	4518565
2014-01-13	16.89	17.54	16.76	17.08	2337433
2014-01-14	17.13	17.44	16.71	16.74	1482737
2014-01-15	16.81	17.62	16.57	17.60	1978433
2014-01-16	17.88	17.97	17.16	17.59	1450667
2014-01-17	17.67	17.75	16.77	17.23	2637803
2014-01-21	17.33	17.78	17.08	17.73	1486417
2014-01-22	17.80	18.50	17.77	18.29	2426369
2014-01-23	18.27	18.27	17.61	17.78	1671001
2014-01-24	17.26	17.35	16.18	16.44	7226161
2014-01-27	16.44	16.46	14.94	14.97	6829138
2014-01-28	15.10	15.71	14.98	15.34	4004080
2014-01-29	15.09	15.12	14.42	14.54	2849101
2014-01-30	14.81	15.02	14.39	14.42	4033880
2014-01-31	14.13	14.65	13.37	14.11	7936652
2014-02-03	14.02	14.39	13.18	13.60	5912091
2014-02-04	13.98	14.91	13.78	14.60	5983546
2014-02-05	14.48	14.65	14.02	14.25	4393193
2014-02-06	14.25	14.69	14.15	14.54	2618159
2014-02-07	14.65	14.98	14.56	14.96	3435666
2014-02-10	14.88	15.13	14.56	15.01	2941859
2014-02-11	15.22	15.43	14.78	15.40	2324652
2014-02-12	15.50	15.86	15.16	15.22	2309125
2014-02-13	15.03	15.56	14.62	15.27	2166157
2014-02-14	15.22	15.46	14.61	14.98	1677153
2014-02-18	14.97	15.60	14.90	15.46	2182571
2014-02-19	15.43	15.96	14.68	14.93	3324560
2014-02-20	15.10	15.28	14.80	14.84	1838209
2014-02-21	14.96	15.06	14.29	14.65	3700961
2014-02-24	14.80	15.11	14.56	14.97	2218541
2014-02-25	14.89	14.95	14.52	14.57	1642100
2014-02-26	14.61	14.79	14.42	14.66	1667617
2014-02-27	14.56	15.42	14.46	15.23	4300195
2014-02-28	15.28	15.85	15.17	15.58	4735726
2014-03-03	15.34	15.34	14.72	15.04	5131847
2014-03-04	15.28	15.85	15.11	15.80	3833343
2014-03-05	15.84	16.06	15.52	15.86	2915462
2014-03-06	15.90	16.08	15.85	15.94	1679065
2014-03-07	16.10	16.21	15.53	15.66	2065848
2014-03-10	15.64	15.82	15.24	15.41	2213232
2014-03-11	15.38	15.65	14.76	14.93	2863714
2014-03-12	14.77	14.91	14.34	14.69	3072283
2014-03-13	15.10	15.53	14.30	14.51	3728076
2014-03-14	14.34	14.44	13.93	14.05	4162535
2014-03-17	14.18	14.54	14.00	14.21	1882268
2014-03-18	14.16	14.38	14.11	14.20	3645565
2014-03-19	13.50	13.73	13.18	13.35	9402868
2014-03-20	13.09	13.64	13.08	13.38	3348690
2014-03-21	13.48	13.57	12.89	13.01	3646988
2014-03-24	12.99	13.01	12.41	12.90	3451716
2014-03-25	12.90	12.96	12.45	12.86	4142932
2014-03-26	13.00	13.30	12.79	12.79	3483686
2014-03-27	12.87	13.04	12.34	12.58	2523822
2014-03-28	12.67	13.07	12.50	12.94	2442777
2014-03-31	13.04	13.29	12.99	13.12	1828487
2014-04-01	13.09	13.53	13.00	13.21	2140128
2014-04-02	13.25	13.52	13.12	13.36	1786816
2014-04-03	13.42	13.66	12.72	12.84	2282717
2014-04-04	12.89	13.19	12.02	12.41	2777102
2014-04-07	12.36	12.36	11.91	12.00	2900062
2014-04-08	11.96	12.14	11.75	11.76	3575204
2014-04-09	11.81	12.36	11.80	12.34	2457595
2014-04-10	12.32	12.32	11.53	11.74	4753413
2014-04-11	11.55	11.76	11.25	11.35	2241030
2014-04-14	11.50	11.84	10.97	11.15	2516389
2014-04-15	11.18	11.36	10.67	11.30	3317012
2014-04-16	11.50	11.83	11.45	11.75	2500436
2014-04-17	11.85	12.18	11.69	11.99	2758066
2014-04-21	11.93	12.10	11.24	11.54	2868503
2014-04-22	11.45	11.79	11.34	11.50	2681185
2014-04-23	11.47	11.70	11.19	11.63	2264746
2014-04-24	11.73	11.89	11.20	11.30	1474627
2014-04-25	11.22	11.41	10.82	10.97	1767172
2014-04-28	10.97	11.02	10.52	10.98	1941151
2014-04-29	11.00	11.40	10.98	11.24	2168547
2014-04-30	11.22	11.42	11.10	11.29	1714760
2014-05-01	11.30	11.53	11.09	11.40	2529715
2014-05-02	11.99	12.00	10.96	11.21	2512211
2014-05-05	10.95	11.05	10.60	10.81	2851093
2014-05-06	10.72	10.75	10.20	10.50	3028142
2014-05-07	10.30	10.76	10.21	10.69	2972664
2014-05-08	10.71	10.99	10.60	10.66	1935912
2014-05-09	10.66	10.72	10.32	10.47	2121303
2014-05-12	10.55	10.83	10.48	10.73	2151503
2014-05-13	10.77	10.83	10.32	10.41	3306700
2014-05-14	10.42	10.50	10.30	10.38	1598956
2014-05-15	10.30	10.34	9.41	9.45	7511409
2014-05-16	9.44	9.60	9.11	9.56	14291039
2014-05-19	9.75	10.16	9.70	10.02	5900267
2014-05-20	10.05	10.27	9.68	9.80	2393109
2014-05-21	9.90	10.18	9.90	10.07	2980298
2014-05-22	10.13	10.60	10.11	10.32	4126390
2014-05-23	10.35	10.74	10.24	10.72	2959756
2014-05-27	10.86	11.16	10.67	10.74	5128005
2014-05-28	10.83	10.83	10.29	10.39	4166096
2014-05-29	10.78	10.78	10.23	10.31	1963214
2014-05-30	10.34	10.56	10.25	10.39	2332918
2014-06-02	10.48	11.08	10.38	10.90	4442387
2014-06-03	11.01	11.45	10.87	11.43	5363937
2014-06-04	11.38	11.93	11.24	11.46	6844522
2014-06-05	11.57	12.15	11.39	11.90	4620179
2014-06-06	12.00	12.33	11.93	12.33	3659542
2014-06-09	12.71	12.73	12.21	12.25	4616118
2014-06-10	12.23	12.27	11.30	11.58	5920337
2014-06-11	11.45	11.54	11.13	11.32	3679933
2014-06-12	11.27	11.35	10.90	11.24	3066685
2014-06-13	11.21	11.53	11.20	11.34	3248924
2014-06-16	11.37	11.59	11.00	11.37	2466038
2014-06-17	11.31	11.64	11.21	11.47	2980123
2014-06-18	11.44	11.83	11.36	11.77	3108153
2014-06-19	11.85	11.91	11.56	11.76	2331259
2014-06-20	11.76	12.27	11.76	12.18	4105679
2014-06-23	12.16	12.32	12.09	12.25	2212151
2014-06-24	12.15	12.27	11.79	11.80	3658482
2014-06-25	11.67	11.82	11.27	11.76	4607491
2014-06-26	11.81	11.88	11.52	11.69	2326417
2014-06-27	11.58	12.11	11.58	11.99	2956305
2014-06-30	12.00	12.46	11.90	12.36	3444047
2014-07-01	12.40	12.84	12.36	12.69	3054720
2014-07-02	12.74	12.92	12.70	12.75	2280678
2014-07-03	12.87	12.95	12.72	12.83	1364866
2014-07-07	12.83	12.90	12.50	12.66	2011003
2014-07-08	12.61	12.62	12.06	12.34	2383700
2014-07-09	12.36	12.73	12.35	12.52	2571480
2014-07-10	12.20	12.33	11.93	12.22	2745899
2014-07-11	12.23	12.33	11.28	11.65	5833958
2014-07-14	11.80	11.86	11.23	11.66	4066187
2014-07-15	11.68	11.81	11.47	11.55	2151551
2014-07-16	11.60	11.61	11.31	11.35	1991731
2014-07-17	11.30	11.42	10.80	10.83	3117375
2014-07-18	10.82	11.21	10.78	11.17	2327228
2014-07-21	11.09	11.09	10.32	10.71	4665411
2014-07-22	10.78	11.25	10.74	11.04	2621235
2014-07-23	11.03	11.27	10.98	11.00	1934794
2014-07-24	10.99	11.02	10.77	10.88	1653665
2014-07-25	10.78	11.00	10.66	10.71	2144500
2014-07-28	10.72	10.90	10.57	10.86	1896519
2014-07-29	10.86	11.08	10.77	10.88	2145881
2014-07-30	10.98	11.22	10.84	10.94	2553543
2014-07-31	10.80	10.90	10.26	10.26	2909369
2014-08-01	10.86	11.15	10.45	10.97	3281340
2014-08-04	10.86	11.12	10.30	10.35	3985076
2014-08-05	10.29	10.40	9.90	9.94	3135915
2014-08-06	10.07	10.29	9.63	10.18	2267382
2014-08-07	10.31	10.68	10.19	10.29	2176971
2014-08-08	10.29	10.41	10.08	10.29	1408957
2014-08-11	10.33	10.58	10.30	10.56	1774012
2014-08-12	10.48	10.61	10.38	10.48	1811087
2014-08-13	10.53	10.58	10.40	10.51	1246254
2014-08-14	10.51	10.58	10.26	10.30	916409
2014-08-15	10.40	10.41	10.00	10.29	1528948
2014-08-18	10.57	10.81	10.51	10.64	1927828
2014-08-19	10.65	10.93	10.65	10.66	2734792
2014-08-20	10.64	10.95	10.51	10.75	2607394
2014-08-21	10.74	11.11	10.64	11.00	2285170
2014-08-22	10.98	11.17	10.88	10.96	1408443
2014-08-25	11.06	11.54	11.02	11.13	2127935
2014-08-26	11.15	11.69	11.12	11.63	3152887
2014-08-27	11.69	11.71	11.36	11.41	1595209
2014-08-28	11.26	11.53	11.12	11.35	1233486
2014-08-29	11.36	11.89	11.35	11.83	2644389
2014-09-02	11.85	12.15	11.80	11.85	2415499
2014-09-03	11.89	12.20	11.62	11.65	2389684
2014-09-04	11.65	12.24	11.65	12.04	3570097
2014-09-05	11.97	12.03	11.69	12.00	1536700
2014-09-08	11.93	12.26	11.78	12.07	2828987
2014-09-09	12.03	12.16	11.77	11.90	2460527
2014-09-10	11.89	12.54	11.88	12.42	3344501
2014-09-11	12.32	12.64	12.20	12.33	2770446
2014-09-12	12.32	12.54	12.23	12.51	2505713
2014-09-15	12.50	12.50	12.01	12.02	2196230
2014-09-16	12.03	12.15	11.55	11.89	2428806
2014-09-17	11.93	12.21	11.80	11.91	1323358
2014-09-18	12.02	12.30	11.80	12.29	1655897
2014-09-19	12.33	12.39	11.84	11.91	1785813
2014-09-22	11.82	11.89	11.33	11.50	2370790
2014-09-23	11.48	11.50	11.19	11.30	2166155
2014-09-24	11.34	11.51	11.24	11.45	1090396
2014-09-25	11.41	11.60	11.19	11.28	1437920
2014-09-26	11.28	11.79	11.25	11.69	1501333
2014-09-29	11.45	11.66	11.21	11.60	1911376
2014-09-30	11.56	11.67	11.34	11.38	1935682
2014-10-01	11.38	11.43	11.13	11.20	1870854
2014-10-02	11.16	11.32	10.72	11.16	2044658
2014-10-03	11.28	11.42	10.94	11.01	2852442
2014-10-06	11.07	11.20	10.72	11.10	1812830
2014-10-07	11.00	11.02	10.72	10.89	2496067
2014-10-08	10.88	11.56	10.63	11.55	4879608
2014-10-09	11.47	11.55	10.89	10.89	2019753
2014-10-10	10.80	11.17	10.30	10.35	2355344
2014-10-13	10.33	10.45	9.92	9.92	3108020
2014-10-14	10.02	10.53	9.83	10.09	2583082
2014-10-15	9.87	10.55	9.57	10.45	3357875
2014-10-16	10.17	10.71	10.01	10.50	1779127
2014-10-17	10.72	10.81	10.28	10.31	2233182
2014-10-20	10.25	10.88	10.22	10.85	2688168
2014-10-21	10.98	11.50	10.82	11.33	2898553
2014-10-22	11.30	11.48	10.96	11.08	1902565
2014-10-23	11.24	11.56	11.14	11.39	1863939
2014-10-24	11.37	11.72	11.12	11.35	1552671
2014-10-27	11.23	11.27	10.93	11.10	1484431
2014-10-28	11.22	11.53	11.15	11.51	2376810
2014-10-29	11.50	11.72	11.22	11.67	2686705
2014-10-30	11.56	11.80	11.36	11.71	2224561
2014-10-31	13.17	14.99	13.03	14.75	20036503
2014-11-03	14.87	15.31	14.60	15.10	6402769
2014-11-04	15.00	15.18	14.78	15.10	4704863
2014-11-05	15.32	15.69	15.13	15.40	3633190
2014-11-06	15.47	15.75	15.25	15.71	5446909
2014-11-07	15.59	15.80	15.31	15.60	4805225
2014-11-10	15.63	16.02	15.44	15.64	3497461
2014-11-11	15.70	15.99	15.50	15.96	2160167
2014-11-12	15.84	16.14	15.73	16.03	2988587
2014-11-13	16.13	16.40	15.95	16.26	736690
2014-11-14	16.46	16.54	15.80	15.85	2768725
2014-11-17	15.69	15.75	15.19	15.41	3168794
2014-11-18	15.42	16.06	15.31	15.41	2678455
2014-11-19	15.36	15.51	14.85	15.44	2603566
2014-11-20	15.30	15.37	15.02	15.31	1812158
2014-11-21	15.55	15.95	15.49	15.55	1508147
2014-11-24	15.66	15.75	15.35	15.43	1642091
2014-11-25	15.48	15.55	15.10	15.24	1463043
2014-11-26	15.24	15.62	15.15	15.61	918056
2014-11-28	15.62	15.66	15.13	15.19	607342
2014-12-01	15.10	15.41	14.93	15.14	2173121
2014-12-02	15.19	15.74	15.19	15.48	2387338
2014-12-03	15.51	16.23	15.38	15.76	2719970
2014-12-04	15.75	16.00	15.55	15.71	2738630
2014-12-05	16.03	16.59	16.00	16.39	2986444
2014-12-08	16.50	16.71	16.24	16.35	2935816
2014-12-09	15.69	16.19	15.27	15.81	3345555
2014-12-10	15.70	15.94	15.23	15.29	1972059
2014-12-11	15.43	15.63	14.94	15.05	1676252
2014-12-12	14.81	14.94	14.45	14.56	3205981
2014-12-15	14.32	14.78	14.09	14.20	2689521
2014-12-16	14.10	14.21	13.80	13.88	2424067
2014-12-17	13.96	14.90	13.88	14.81	3027733
2014-12-18	15.00	15.39	14.65	15.13	2279464
2014-12-19	15.24	15.44	14.56	14.59	2784103
2014-12-22	14.62	15.28	14.59	15.27	1633810
2014-12-23	15.43	15.80	15.35	15.57	1776555
2014-12-24	15.74	15.99	15.71	15.90	910426
2014-12-26	15.95	16.08	15.90	16.02	781613
2014-12-29	15.96	16.11	15.88	16.04	889249
2014-12-30	15.95	16.07	15.80	15.84	1105693
2014-12-31	15.92	16.07	15.56	15.68	881208
2015-01-02	15.84	16.01	15.18	15.42	1209752
2015-01-05	15.25	15.30	14.56	14.76	1597649
2015-01-06	14.86	14.98	14.09	14.63	3155722
2015-01-07	14.84	15.22	14.77	15.10	1783866
2015-01-08	15.29	15.47	15.13	15.27	1513922
2015-01-09	15.25	15.29	14.93	15.01	1080817
2015-01-12	14.97	14.98	14.69	14.75	950872
2015-01-13	15.02	15.38	14.63	14.91	1321848
2015-01-14	15.25	15.32	14.57	15.18	3394571
2015-01-15	15.18	15.69	14.93	15.50	3205572
2015-01-16	15.44	16.05	15.13	16.02	2712561
2015-01-20	16.00	16.33	15.78	16.22	1903628
2015-01-21	16.10	16.36	16.02	16.19	2190055
2015-01-22	16.37	17.74	16.25	17.60	4128664
2015-01-23	17.59	17.98	17.44	17.61	2043111
2015-01-26	17.69	18.61	17.59	18.40	2432178
2015-01-27	17.97	18.27	17.69	18.12	1828587
2015-01-28	18.30	18.50	17.55	17.58	1070855
2015-01-29	17.55	17.79	17.38	17.72	1521956
2015-01-30	17.51	17.74	17.37	17.42	1452135
2015-02-02	17.54	17.71	17.09	17.69	1180296
2015-02-03	17.90	18.39	17.36	18.11	2077126
2015-02-04	18.08	18.48	18.00	18.25	1796622
2015-02-05	18.50	18.99	18.45	18.82	2061949
2015-02-06	17.66	19.38	17.65	18.37	4075771
2015-02-09	18.28	18.87	18.21	18.63	1319144
2015-02-10	18.88	19.25	18.66	18.97	1394311
2015-02-11	18.95	19.17	18.77	19.01	983434
2015-02-12	19.18	19.52	18.03	18.41	3956487
2015-02-13	18.45	19.15	18.23	19.08	1956148
2015-02-17	19.08	19.08	18.35	18.52	1695397
2015-02-18	18.51	18.67	18.25	18.50	1215251
2015-02-19	18.50	19.04	18.40	18.91	1692604
2015-02-20	18.84	19.04	18.53	18.95	1284835
2015-02-23	18.89	18.95	18.60	18.78	672579
2015-02-24	18.83	19.12	18.78	18.94	1134068
2015-02-25	18.94	18.95	18.60	18.82	1278100
2015-02-26	18.86	19.28	18.73	18.95	954923
2015-02-27	18.89	19.04	18.57	18.69	1313751
2015-03-02	18.73	19.44	18.63	19.44	2106461
2015-03-03	19.32	19.50	19.26	19.37	1747212
2015-03-04	19.24	19.54	19.01	19.49	1577887
2015-03-05	20.01	20.55	19.60	20.29	2320722
2015-03-06	20.22	21.04	20.14	20.55	2554381
2015-03-09	20.81	21.00	20.28	20.64	1868400
2015-03-10	20.38	20.84	20.13	20.61	1770461
2015-03-11	20.62	21.21	20.53	20.81	2212003
2015-03-12	21.06	21.31	20.47	20.85	1741265
2015-03-13	20.87	21.25	20.53	21.17	1582058
2015-03-16	21.36	22.04	20.86	21.83	2091106
2015-03-17	21.74	21.99	21.07	21.59	1816664
2015-03-18	21.56	21.87	20.61	20.86	2893848
2015-03-19	20.88	21.14	20.74	21.01	2053949
2015-03-20	21.17	22.35	21.08	22.23	2679472
2015-03-23	22.16	22.24	21.69	21.90	1353206
2015-03-24	21.78	21.91	21.56	21.74	977590
2015-03-25	22.29	22.60	21.15	21.22	1498592
2015-03-26	20.97	21.02	20.42	20.73	1932927
2015-03-27	20.76	21.42	20.45	21.39	1670460
2015-03-30	21.96	22.10	21.49	21.65	1553645
2015-03-31	21.63	21.74	21.22	21.46	1035727
2015-04-01	21.45	21.56	20.76	21.13	1451665
2015-04-02	21.16	21.98	21.09	21.73	1569522
2015-04-06	21.42	21.43	20.70	20.72	1722605
2015-04-07	20.70	20.98	20.49	20.59	1771104
2015-04-08	20.69	21.59	20.61	21.51	2147212
2015-04-09	21.50	21.90	21.06	21.79	1842339
2015-04-10	21.91	22.58	21.75	22.37	1448099
2015-04-13	22.33	22.73	22.12	22.34	1191121
2015-04-14	22.16	22.43	20.89	21.61	3939040
2015-04-15	21.81	22.21	21.52	21.75	1456239
2015-04-16	21.63	21.80	21.29	21.47	1317805
2015-04-17	21.27	21.29	20.57	20.97	2281554
2015-04-20	21.13	21.47	20.88	21.44	1579889
2015-04-21	21.54	22.05	21.45	21.56	1289715
2015-04-22	21.50	21.53	20.84	21.04	2719770
2015-04-23	20.89	21.62	20.80	21.56	1455212
2015-04-24	21.56	21.63	20.85	21.09	2084079
2015-04-27	21.13	21.52	19.86	20.00	3801482
2015-04-28	20.09	20.47	19.75	20.22	2391527
2015-04-29	19.98	20.00	18.95	19.09	4226249
2015-04-30	18.69	19.36	18.69	19.04	3449524
2015-05-01	18.83	20.00	18.08	19.92	6185337
2015-05-04	20.40	20.48	19.22	19.62	2460034
2015-05-05	19.58	19.73	18.71	19.05	2501709
2015-05-06	19.14	19.22	18.95	19.19	2353202
2015-05-07	19.20	19.70	19.04	19.28	3350619
2015-05-08	19.51	20.04	19.29	19.85	2417117
2015-05-11	19.74	20.17	19.22	19.58	3553194
2015-05-12	19.29	19.74	19.18	19.38	2488756
2015-05-13	19.44	19.51	18.68	18.72	3177305
2015-05-14	18.75	19.08	18.70	18.96	1971269
2015-05-15	18.96	19.00	18.34	18.51	2344794
2015-05-18	18.44	19.50	18.42	19.49	4787831
2015-05-19	19.71	20.56	19.70	20.41	4237158
2015-05-20	20.41	20.61	20.03	20.59	2477414
2015-05-21	20.53	20.68	20.04	20.07	2738254
2015-05-22	19.99	20.73	19.94	20.50	2096774
2015-05-26	20.43	20.73	20.23	20.50	2120129
2015-05-27	20.53	21.38	20.28	21.32	3683080
2015-05-28	21.19	21.86	21.11	21.83	2347245
2015-05-29	21.70	21.75	21.01	21.36	2543116
2015-06-01	21.47	21.50	21.00	21.22	1440286
2015-06-02	21.12	21.22	20.45	20.67	2227075
2015-06-03	21.06	21.87	20.95	21.75	4320119
2015-06-04	21.54	21.68	20.83	20.92	2932686
2015-06-05	21.10	21.93	20.92	21.84	2080948
2015-06-08	21.53	21.96	21.45	21.68	1928074
2015-06-09	21.72	21.80	21.12	21.62	2160481
2015-06-10	22.85	23.06	22.48	22.88	10572760
2015-06-11	22.83	23.12	22.63	22.82	19109137
2015-06-12	22.86	23.25	22.23	22.41	4723965
2015-06-15	22.20	22.39	21.91	22.10	3167105
2015-06-16	22.00	22.69	21.99	22.69	2431548
2015-06-17	22.77	22.98	21.87	21.93	3727214
2015-06-18	22.00	22.35	21.89	21.96	2839987
2015-06-19	21.98	22.31	21.84	21.97	2719482
2015-06-22	21.92	22.40	21.60	22.38	2617662
2015-06-23	22.44	23.02	22.38	22.84	2360583
2015-06-24	22.83	23.05	22.61	22.95	2757803
2015-06-25	23.02	23.14	22.78	22.94	2414205
2015-06-26	23.11	24.20	22.81	24.09	5250298
2015-06-29	23.15	23.26	21.66	21.80	5315871
2015-06-30	22.07	22.45	21.73	21.97	2452432
2015-07-01	22.40	22.62	22.22	22.35	2109842
2015-07-02	22.41	22.91	22.24	22.87	2374317
2015-07-06	22.28	22.38	21.12	21.95	3485970
2015-07-07	21.84	22.98	21.15	22.96	4946156
2015-07-08	22.43	22.43	20.63	21.06	5025881
2015-07-09	21.53	21.75	20.91	21.50	4313799
2015-07-10	22.02	22.31	21.66	21.90	2642413
2015-07-13	22.40	22.58	21.89	22.10	1846268
2015-07-14	22.04	22.51	21.80	22.06	2669358
2015-07-15	22.19	22.24	21.77	21.99	1820649
2015-07-16	22.35	23.73	22.35	23.68	3743443
2015-07-17	23.69	23.79	22.68	23.06	2934058
2015-07-20	23.15	23.46	22.65	23.30	2456350
2015-07-21	23.22	23.57	22.96	23.19	2273752
2015-07-22	22.99	23.67	22.84	23.40	1735995
2015-07-23	23.57	23.88	23.36	23.50	1318451
2015-07-24	23.44	23.48	22.63	22.94	1218589
2015-07-27	22.52	22.92	22.06	22.80	1578950
2015-07-28	23.15	23.15	22.26	22.69	2013811
2015-07-29	22.75	22.98	22.28	22.87	1467415
2015-07-30	22.69	23.34	22.47	23.21	1725733
2015-07-31	24.37	24.94	23.72	24.90	3151007
2015-08-03	25.00	26.10	24.80	26.07	3846303
2015-08-04	26.00	26.12	25.00	25.31	3735373
2015-08-05	25.86	26.23	25.40	25.46	2223487
2015-08-06	25.46	25.83	23.94	24.66	2508798
2015-08-07	24.73	25.06	24.36	24.83	1965764
2015-08-10	25.82	25.95	25.03	25.22	2136007
2015-08-11	24.85	25.38	24.76	25.24	2204914
2015-08-12	24.65	24.91	23.54	24.27	3880636
2015-08-13	24.20	24.37	23.80	24.11	1255090
2015-08-14	24.07	24.58	23.80	24.58	1063422
2015-08-17	24.39	24.74	24.15	24.71	1246165
2015-08-18	24.83	25.10	24.48	24.65	1505321
2015-08-19	24.46	24.50	23.65	23.83	1671897
2015-08-20	23.26	23.38	21.76	21.84	4745010
2015-08-21	21.24	21.54	20.30	20.44	5168926
2015-08-24	18.50	20.13	17.17	19.12	5332102
2015-08-25	19.99	20.20	18.56	18.57	3918025
2015-08-26	18.13	18.46	16.91	17.93	7205496
2015-08-27	18.25	19.75	18.16	19.54	5980947
2015-08-28	19.07	19.75	18.92	19.67	3928682
2015-08-31	18.90	19.34	18.65	18.75	4469902
2015-09-01	18.18	18.26	16.99	17.16	4904365
2015-09-02	17.64	18.00	16.77	17.66	2489413
2015-09-03	17.57	18.30	17.33	17.98	4562299
2015-09-04	17.78	18.06	16.77	17.02	2265583
2015-09-08	17.50	18.14	17.36	18.08	2560506
2015-09-09	18.50	19.25	18.08	18.12	4635736
2015-09-10	17.96	18.48	17.92	18.19	2505565
2015-09-11	18.02	18.20	17.66	17.97	1896966
2015-09-14	18.07	18.18	17.65	17.78	1307775
2015-09-15	17.79	18.36	17.35	18.28	3113939
2015-09-16	18.23	18.65	18.11	18.60	3165586
2015-09-17	18.63	19.34	18.50	18.62	3574124
2015-09-18	18.20	18.28	17.65	17.91	4491538
2015-09-21	17.61	18.45	17.51	18.14	2789918
2015-09-22	17.71	17.88	17.27	17.55	2196137
2015-09-23	17.68	17.98	17.45	17.58	1971830
2015-09-24	17.32	17.39	16.67	17.07	4031001
2015-09-25	17.46	17.63	16.87	17.01	2530898
2015-09-28	16.62	17.02	15.25	15.62	5123053
2015-09-29	15.87	16.30	15.43	15.64	2784041
2015-09-30	15.98	16.19	15.71	16.13	3311200
2015-10-01	15.80	16.07	14.80	15.32	4492689
2015-10-02	14.84	15.65	14.68	15.65	3130539
2015-10-05	16.16	16.52	15.96	16.04	3201296
2015-10-06	15.67	16.18	15.62	16.09	2886483
2015-10-07	16.32	16.78	16.09	16.72	2665829
2015-10-08	16.73	16.74	16.21	16.68	2293871
2015-10-09	16.92	17.02	16.58	16.88	2360550
2015-10-12	16.47	16.88	16.40	16.62	1867281
2015-10-13	16.50	16.64	15.39	15.48	2235233
2015-10-14	15.54	15.64	14.92	15.12	2748566
2015-10-15	15.41	16.20	15.36	16.17	2460507
2015-10-16	16.25	16.43	15.73	16.21	2505592
2015-10-19	16.13	16.49	16.08	16.42	1858917
2015-10-20	16.48	16.57	16.19	16.42	2120756
2015-10-21	16.53	16.68	16.20	16.37	2048427
2015-10-22	16.54	18.00	16.54	17.90	3362500
2015-10-23	18.19	18.87	18.19	18.63	4141231
2015-10-26	18.54	18.68	18.07	18.26	2493750
2015-10-27	18.08	18.35	17.77	18.09	3363122
2015-10-28	18.10	19.39	18.10	19.38	3156414
2015-10-29	19.25	19.54	18.81	19.08	3559522
2015-10-30	18.46	19.84	18.40	19.23	2354257
2015-11-02	19.56	19.89	19.36	19.48	3358641
2015-11-03	19.37	20.30	19.37	20.28	3275823
2015-11-04	20.33	20.37	19.81	20.12	2711734
2015-11-05	20.09	20.39	20.01	20.22	1700178
2015-11-06	20.98	20.98	20.04	20.89	2919222
2015-11-09	20.79	20.81	20.34	20.50	1833662
2015-11-10	20.40	20.64	20.16	20.63	1434053
2015-11-11	20.70	20.92	20.59	20.70	958825
2015-11-12	20.59	20.93	20.02	20.03	2401309
2015-11-13	19.96	20.29	19.62	19.87	1486499
2015-11-16	19.88	20.48	19.67	20.48	1644655
2015-11-17	20.45	21.05	20.22	20.30	1693122
2015-11-18	20.55	20.95	20.18	20.90	1970787
2015-11-19	20.85	21.09	20.67	21.05	1405270
2015-11-20	21.24	21.38	21.05	21.20	1526477
2015-11-23	21.25	21.69	20.98	21.41	3007993
2015-11-24	21.08	21.70	20.95	21.31	1816453
2015-11-25	21.52	21.88	21.29	21.85	1687132
2015-11-27	21.78	21.90	20.99	21.66	950082
2015-11-30	21.65	21.86	21.44	21.75	2059386
2015-12-01	22.03	22.33	21.51	21.94	3094229
2015-12-02	22.00	22.14	21.43	21.47	3060284
2015-12-03	20.73	20.75	18.85	19.10	5629304
2015-12-04	19.00	19.76	18.73	19.58	3274133
2015-12-07	19.58	19.59	18.91	19.11	2198289
2015-12-08	18.81	19.12	18.39	19.06	2599627
2015-12-09	18.97	19.11	18.22	18.28	2329119
2015-12-10	18.33	18.78	18.09	18.49	1722416
2015-12-11	17.88	17.95	17.35	17.62	2439299
2015-12-14	17.72	17.91	16.88	17.36	1823315
2015-12-15	17.43	17.70	16.87	17.04	5544985
2015-12-16	17.58	17.89	16.55	17.32	4796913
2015-12-17	17.50	17.57	16.23	16.23	3758897
2015-12-18	16.13	16.20	15.30	15.76	6705147
2015-12-21	15.57	16.15	15.03	16.15	2742048
2015-12-22	16.25	16.37	15.47	15.85	1879682
2015-12-23	16.00	16.66	15.68	16.60	2397160
2015-12-24	16.61	16.66	16.09	16.17	686176
2015-12-28	16.06	16.22	15.82	16.20	1175663
2015-12-29	16.37	16.53	15.93	16.29	1687952
2015-12-30	16.22	16.45	15.97	16.07	1188788
2015-12-31	16.00	16.12	15.68	15.68	1709701
2016-01-04	15.25	15.35	14.64	15.31	3455345
2016-01-05	15.39	15.63	14.85	15.21	4276271
2016-01-06	14.94	15.02	14.33	14.45	4461396
2016-01-07	13.96	14.10	13.67	13.87	5782323
2016-01-08	14.16	14.30	13.26	13.30	3320984
2016-01-11	12.88	13.24	11.97	12.25	7289013
2016-01-12	12.51	12.58	11.71	12.24	4637730
2016-01-13	12.34	12.41	11.11	11.54	5636158
2016-01-14	11.52	12.05	11.07	11.94	4992351
2016-01-15	11.28	11.49	10.82	11.39	6711568
2016-01-19	11.79	11.79	11.00	11.20	3586330
2016-01-20	10.88	11.20	10.32	10.98	6295411
2016-01-21	11.04	12.13	10.87	11.47	4868096
2016-01-22	11.90	12.92	11.90	12.57	5374788
2016-01-25	12.39	12.49	11.53	11.76	4644008
2016-01-26	11.79	11.97	11.38	11.58	3048837
2016-01-27	11.55	11.85	11.17	11.32	2103919
2016-01-28	11.54	11.71	11.13	11.31	1969343
2016-01-29	11.60	12.27	11.59	12.00	3831517
2016-02-01	11.81	12.20	11.66	12.05	3084661
2016-02-02	11.71	11.74	11.15	11.29	2974296
2016-02-03	11.55	11.69	10.42	11.17	3975750
2016-02-04	11.14	11.72	11.01	11.68	4614723
2016-02-05	11.04	11.66	10.79	10.85	4834086
2016-02-08	10.49	10.54	9.75	10.18	7260584
2016-02-09	10.01	10.61	9.94	10.43	4949184
2016-02-10	10.15	11.16	10.15	10.36	4084695
2016-02-11	9.99	10.34	9.82	10.14	3239701
2016-02-12	10.34	10.56	10.08	10.44	2186620
2016-02-16	10.70	11.22	10.55	11.16	2561578
2016-02-17	11.04	12.17	11.04	11.87	3705587
2016-02-18	12.01	12.14	11.61	11.91	2876528
2016-02-19	11.60	11.75	11.08	11.31	3164827
2016-02-22	11.53	11.71	11.45	11.70	2334813
2016-02-23	11.58	12.23	11.39	11.57	3349756
2016-02-24	11.29	11.92	10.78	11.52	2662128
2016-02-25	11.54	11.92	11.19	11.61	1233967
2016-02-26	11.75	12.07	11.65	11.91	2261893
2016-02-29	11.88	12.08	11.77	11.85	2152384
2016-03-01	11.85	11.85	11.85	12.37	2698620
2016-03-02	12.37	12.65	12.06	12.37	2927127
2016-03-03	12.62	12.62	12.62	13.22	3506912
2016-03-04	13.22	13.22	13.22	13.39	4680048
2016-03-07	13.32	13.49	12.80	13.45	3109225
2016-03-08	13.27	13.56	12.82	12.87	2528657
2016-03-09	12.86	12.86	12.86	12.87	2198212
2016-03-10	13.07	13.14	12.03	12.87	2947610
2016-03-11	12.60	12.90	12.35	12.84	1787738
2016-03-14	12.82	12.98	12.41	12.90	1975053
2016-03-15	12.90	12.90	12.90	11.98	3369553
2016-03-16	11.96	12.36	11.76	12.29	2753141
2016-03-17	12.21	12.31	11.86	12.17	2811037
2016-03-18	12.23	12.65	12.15	12.41	2771278
2016-03-21	12.40	12.58	12.31	12.53	1487036
2016-03-22	12.36	12.49	11.92	12.07	2309771
2016-03-23	11.95	12.03	11.48	11.52	2287648
2016-03-24	11.52	11.52	11.52	11.53	2067642
2016-03-28	11.63	11.63	11.63	11.63	200
2016-03-29	11.26	11.99	10.88	11.32	2524123
2016-03-30	11.82	12.00	11.27	11.50	3635187
2016-03-31	11.50	11.60	11.29	11.50	1948226
2016-04-01	11.35	11.53	11.04	11.17	3615849
2016-04-04	11.08	11.19	10.92	10.96	3491300
2016-04-05	10.96	10.96	10.96	10.40	4675428
2016-04-06	10.37	10.83	10.37	10.82	3680727
2016-04-07	10.57	10.68	10.12	10.24	2620285
2016-04-08	10.39	10.58	10.07	10.24	2219118
2016-04-11	10.38	10.65	10.27	10.34	1484620
2016-04-12	10.31	10.87	10.23	10.82	2657448
2016-04-13	10.96	12.09	10.90	12.04	5280392
2016-04-14	12.01	12.49	11.96	12.39	3571636
2016-04-15	12.31	12.35	11.76	11.82	2350742
2016-04-18	11.64	11.90	11.50	11.79	1609282
2016-04-19	11.90	12.02	11.72	11.91	2087435
2016-04-20	12.01	12.39	11.88	12.30	2200296
2016-04-21	12.35	12.48	12.21	12.28	1750190
2016-04-22	12.23	12.88	12.23	12.79	2295411
2016-04-25	12.63	12.69	12.31	12.57	2204953
2016-04-26	12.61	12.87	12.46	12.85	1801050
2016-04-27	12.79	13.13	12.54	12.99	2563871
2016-04-28	12.57	12.64	11.82	11.83	4240790
2016-04-29	12.28	12.28	10.77	10.89	4750072
2016-05-02	10.95	11.08	10.23	10.92	4419808
2016-05-03	10.76	10.86	10.33	10.59	2851701
2016-05-04	10.30	10.55	10.11	10.25	4285744
2016-05-05	10.34	10.59	10.12	10.53	2261271
2016-05-06	10.40	10.57	10.21	10.49	2139158
2016-05-09	10.72	10.81	10.40	10.53	2359917
2016-05-10	10.75	11.11	10.68	11.03	2611033
2016-05-11	10.97	11.04	10.68	10.69	2400694
2016-05-12	10.72	11.00	10.23	10.45	2171037
2016-05-13	10.45	10.69	10.26	10.39	2251027
2016-05-16	10.45	10.80	10.38	10.58	2644206
2016-05-17	10.58	10.91	10.47	10.53	2146754
2016-05-18	10.47	11.07	10.47	11.05	2275100
2016-05-19	10.85	11.18	10.51	10.69	2086828
2016-05-20	10.77	11.03	10.70	10.87	2372544
2016-05-23	10.88	11.12	10.86	11.00	2139818
2016-05-24	11.00	11.39	10.92	11.38	3074420
2016-05-25	11.53	11.90	11.35	11.89	3884512
2016-05-26	11.97	11.99	11.73	11.91	1867070
2016-05-27	11.92	12.36	11.86	12.35	2081170
2016-05-31	12.47	12.72	12.28	12.40	2589226
2016-06-01	11.91	12.00	11.50	11.83	2931016
2016-06-02	11.74	11.90	11.64	11.89	1536061
2016-06-03	11.57	11.70	10.97	11.23	2569472
2016-06-06	11.24	11.63	11.21	11.46	1920675
2016-06-07	11.49	11.60	11.15	11.39	1922687
2016-06-08	11.43	11.60	11.31	11.37	1525201
2016-06-09	11.20	11.37	10.75	10.90	1969034
2016-06-10	10.64	10.83	10.35	10.42	2328282
2016-06-13	10.30	10.55	10.15	10.40	3187899
2016-06-14	10.29	10.51	10.01	10.13	3463566
2016-06-15	10.20	10.55	10.13	10.30	2481655
2016-06-16	10.20	10.57	9.92	10.53	2584823
2016-06-17	10.57	11.07	10.52	10.72	4072363
2016-06-20	10.78	11.15	10.46	10.54	2920212
2016-06-21	10.57	10.66	10.31	10.40	1963338
2016-06-22	10.46	10.54	10.30	10.35	1886552
2016-06-23	10.54	10.88	10.50	10.86	2036366
2016-06-24	10.00	10.15	9.92	9.94	7518208
2016-06-27	9.46	9.60	8.70	8.85	6163927
2016-06-28	8.95	9.45	8.74	9.07	4272257
2016-06-29	9.16	9.49	9.01	9.42	2242300
2016-06-30	9.42	9.79	9.24	9.79	2870332
2016-07-01	9.74	10.00	9.64	9.76	3028825
2016-07-05	9.61	9.77	9.28	9.46	1712179
2016-07-06	9.38	9.44	9.03	9.34	2538030
2016-07-07	9.32	9.59	9.26	9.39	2140872
2016-07-08	9.63	9.91	9.56	9.73	2445224
2016-07-11	9.84	10.46	9.79	10.31	3476657
2016-07-12	10.49	11.06	10.42	10.83	4611013
2016-07-13	10.84	10.92	10.63	10.90	2178154
2016-07-14	11.12	11.47	11.02	11.25	3509834
2016-07-15	11.33	11.51	11.08	11.48	2030566
2016-07-18	11.54	11.69	11.37	11.68	1492787
2016-07-19	11.60	11.67	11.36	11.42	1827035
2016-07-20	11.49	11.98	11.32	11.96	2567449
2016-07-21	11.93	12.07	11.45	11.52	2253805
2016-07-22	11.60	11.85	11.47	11.84	1730059
2016-07-25	11.78	12.06	11.69	11.86	2080557
2016-07-26	11.69	11.79	11.22	11.30	4895264
2016-07-27	11.56	11.69	11.09	11.21	4257048
2016-07-28	11.17	11.19	10.79	11.13	3629895
2016-07-29	10.79	10.88	9.89	9.94	5410078
2016-08-01	9.96	10.37	9.76	10.10	3954500
2016-08-02	10.01	10.15	9.60	9.78	2835490
2016-08-03	9.85	9.89	9.61	9.74	2774771
2016-08-04	9.94	10.27	9.74	10.08	3120525
2016-08-05	10.27	10.69	10.27	10.43	2758712
2016-08-08	10.67	10.73	10.35	10.48	1713069
2016-08-09	10.51	10.63	10.32	10.35	1392135
2016-08-10	10.38	10.56	10.26	10.32	1042535
2016-08-11	10.46	10.60	10.32	10.43	1266210
2016-08-12	10.41	10.49	10.30	10.42	986824
2016-08-15	10.43	10.69	10.43	10.58	1496584
2016-08-16	10.58	10.67	10.23	10.31	1457530
2016-08-17	10.31	10.41	10.06	10.27	1513465
2016-08-18	10.25	10.51	10.12	10.18	2382114
2016-08-19	10.06	10.27	10.01	10.11	1616917
2016-08-22	10.14	10.36	9.82	10.23	2711656
2016-08-23	10.31	10.46	10.21	10.22	1659353
2016-08-24	10.27	10.33	9.92	9.95	2378004
2016-08-25	9.89	10.03	9.75	9.86	1588336
2016-08-26	9.90	10.08	9.76	9.91	1800621
2016-08-29	10.09	10.16	9.88	10.09	1597413
2016-08-30	10.11	10.29	9.97	10.28	2197968
2016-08-31	10.38	10.61	10.29	10.50	3135382
2016-09-01	10.64	10.74	10.17	10.27	2224774
2016-09-02	10.35	10.48	10.18	10.37	1231339
2016-09-06	10.47	10.50	10.06	10.07	1765638
2016-09-07	10.35	10.35	10.06	10.16	1021961
2016-09-08	10.15	10.36	10.04	10.28	1315249
2016-09-09	10.19	10.27	10.00	10.09	2496786
2016-09-12	9.97	10.53	9.93	10.48	1896562
2016-09-13	10.34	10.54	10.11	10.23	1097154
2016-09-14	10.28	10.33	10.01	10.20	1304841
2016-09-15	10.23	10.81	10.23	10.75	2648983
2016-09-16	10.61	10.88	10.44	10.81	3501445
2016-09-19	10.95	11.15	10.77	10.94	2225123
2016-09-20	11.05	11.05	10.77	10.79	1548602
2016-09-21	10.75	10.85	10.25	10.37	2513971
2016-09-22	10.49	10.60	10.22	10.25	1798611
2016-09-23	10.22	10.49	9.96	10.18	2902465
2016-09-26	10.00	10.09	9.59	9.70	3788983
2016-09-27	9.66	9.88	9.56	9.70	2052823
2016-09-28	9.76	10.17	9.53	10.09	3043817
2016-09-29	10.10	10.24	9.80	9.86	1860657
2016-09-30	9.94	10.41	9.90	10.29	2553644
2016-10-03	10.30	10.51	10.10	10.21	1611981
2016-10-04	10.18	10.42	10.11	10.17	1148149
2016-10-05	10.24	10.39	10.01	10.30	1816550
2016-10-06	10.42	10.42	10.07	10.33	1490963
2016-10-07	10.31	10.31	9.95	10.23	2385030
2016-10-10	10.34	10.43	10.17	10.24	1133654
2016-10-11	10.19	10.28	9.88	9.96	1775114
2016-10-12	9.90	10.04	9.86	9.94	826322
2016-10-13	9.81	9.83	9.50	9.68	2569480
2016-10-14	9.75	9.75	9.42	9.49	1777990
2016-10-17	9.46	9.53	9.37	9.50	1243545
2016-10-18	9.58	9.59	9.35	9.46	3342301
2016-10-19	9.50	9.76	9.42	9.70	1387076
2016-10-20	9.67	9.74	9.45	9.56	1189687
2016-10-21	9.46	9.66	9.41	9.60	971831
2016-10-24	9.70	10.04	9.65	10.02	1721527
2016-10-25	9.98	10.12	9.64	9.82	2344358
2016-10-26	9.65	9.89	9.63	9.83	1349429
2016-10-27	9.88	9.92	9.70	9.77	1638601
2016-10-28	9.67	9.74	8.93	9.04	4264046
2016-10-31	9.04	9.14	8.57	8.58	3643903
2016-11-01	8.61	8.77	8.45	8.66	3007029
2016-11-02	8.42	8.50	8.24	8.32	2589977
2016-11-03	8.31	8.41	8.22	8.29	1367750
2016-11-04	8.24	8.45	8.16	8.38	2738136
2016-11-07	8.60	8.73	8.37	8.40	2663505
2016-11-08	8.41	8.55	8.00	8.37	2491196
2016-11-09	8.00	9.13	8.00	9.06	4906285
2016-11-10	9.26	9.63	9.15	9.40	3767860
2016-11-11	9.30	9.47	8.98	9.11	2749714
2016-11-14	9.10	9.57	9.10	9.39	2275687
2016-11-15	9.39	9.55	9.22	9.52	1437577
2016-11-16	9.33	9.50	9.26	9.41	1062252
2016-11-17	9.40	9.55	9.29	9.51	1923992
2016-11-18	9.51	9.90	9.51	9.84	2090715
2016-11-21	10.05	10.25	9.95	10.21	1999292
2016-11-22	10.23	10.62	10.22	10.57	2677839
2016-11-23	10.61	11.29	10.43	11.23	3620435
2016-11-25	11.23	11.35	10.97	11.02	1516861
2016-11-28	10.94	11.18	10.76	10.80	2940602
2016-11-29	10.80	11.06	10.68	10.83	2131374
2016-11-30	11.00	11.19	10.88	11.06	1792678
2016-12-01	11.10	11.62	11.06	11.41	3701300
2016-12-02	11.43	11.57	11.02	11.19	2066437
2016-12-05	11.34	11.50	11.11	11.21	2185861
2016-12-06	11.18	11.70	11.07	11.70	2842894
2016-12-07	11.75	12.46	11.64	12.41	3429113
2016-12-08	12.41	12.97	12.29	12.94	3635570
2016-12-09	13.10	13.32	12.78	12.82	3659340
2016-12-12	12.95	12.95	12.28	12.36	4045488
2016-12-13	12.50	12.56	12.22	12.41	2297430
2016-12-14	12.38	12.51	12.20	12.45	3395864
2016-12-15	12.52	12.93	12.35	12.43	2969085
2016-12-16	12.35	12.47	11.94	12.00	5692374
2016-12-19	12.08	12.32	11.89	12.14	1894690
2016-12-20	12.14	12.21	11.87	12.20	1942610
2016-12-21	12.18	12.30	11.99	12.04	1828765
2016-12-22	12.00	12.00	11.44	11.51	2187946
2016-12-23	11.53	11.57	11.22	11.47	2453518
2016-12-27	11.45	11.87	11.45	11.70	2110192
2016-12-28	11.86	11.97	11.46	11.48	1205436
2016-12-29	11.37	11.55	11.21	11.28	1260024
2016-12-30	11.26	11.32	11.07	11.14	1919848
2017-01-03	11.39	11.90	11.26	11.89	2534683
2017-01-04	11.81	12.33	11.77	12.24	2326313
2017-01-05	12.20	12.25	11.80	11.83	2818434
2017-01-06	11.91	11.92	11.58	11.59	1385384
2017-01-09	11.51	11.58	11.15	11.16	1478711
2017-01-10	11.27	11.54	11.18	11.27	1698194
2017-01-11	11.34	11.53	11.14	11.39	1552488
2017-01-12	11.30	11.37	10.97	11.27	1629576
2017-01-13	11.34	11.67	11.34	11.38	1538826
2017-01-17	11.44	11.47	10.77	10.80	1783623
2017-01-18	10.82	10.88	10.58	10.84	1421182
2017-01-19	10.88	11.04	10.63	10.73	1685044
2017-01-20	10.77	10.83	10.59	10.64	1530683
2017-01-23	10.56	10.67	10.21	10.28	2538686
2017-01-24	10.38	10.69	10.28	10.58	1815027
2017-01-25	10.77	10.87	10.60	10.83	2780529
2017-01-26	10.83	10.91	10.40	10.45	1458951
2017-01-27	10.43	10.50	10.22	10.24	1464154
2017-01-30	10.11	10.47	9.95	10.39	2163849
2017-01-31	10.30	10.35	10.08	10.30	2067516
2017-02-01	10.40	10.56	10.05	10.23	2234977
2017-02-02	10.09	10.32	9.98	10.21	3350878
2017-02-03	10.05	10.10	8.92	8.95	9153710
2017-02-06	9.11	9.17	8.58	8.67	7060599
2017-02-07	8.67	9.01	8.45	9.00	7971903
2017-02-08	8.87	8.94	8.53	8.71	4082602
2017-02-09	8.75	8.87	8.63	8.66	3821267
2017-02-10	8.74	8.85	8.63	8.75	2218383
2017-02-13	8.76	8.85	8.60	8.63	2035100
2017-02-14	8.63	8.80	8.58	8.76	2282388
2017-02-15	8.90	9.02	8.82	8.92	2450476
2017-02-16	8.88	8.95	8.77	8.80	1422876
2017-02-17	8.81	9.07	8.68	9.05	2428802
2017-02-21	9.24	9.24	9.03	9.17	2928032
2017-02-22	9.15	9.22	9.10	9.18	3393407
2017-02-23	9.10	9.20	8.97	9.18	2060912
2017-02-24	9.00	9.14	8.95	9.05	1720973
2017-02-27	9.05	9.32	9.03	9.32	2603977
2017-02-28	9.20	9.30	8.98	9.11	2272649
2017-03-01	9.34	9.71	9.31	9.49	3046744
2017-03-02	9.43	9.57	9.32	9.53	3186086
2017-03-03	9.47	9.55	9.18	9.22	2317132
2017-03-06	9.10	9.17	8.98	9.16	1393730
2017-03-07	9.12	9.26	9.08	9.23	2066791
2017-03-08	9.25	9.42	9.25	9.34	1983981
2017-03-09	9.32	9.34	9.03	9.19	1825153
2017-03-10	9.25	9.37	8.97	8.98	2297795
2017-03-13	8.99	9.13	8.98	9.02	1456133
2017-03-14	8.91	9.11	8.88	9.09	1432025
2017-03-15	9.14	9.31	9.05	9.16	2506410
2017-03-16	9.16	9.52	9.13	9.37	2739069
2017-03-17	9.32	9.45	9.02	9.04	2430964
2017-03-20	8.99	9.04	8.82	8.96	1262576
2017-03-21	9.03	9.03	8.57	8.65	1999528
2017-03-22	8.66	8.74	8.48	8.65	1340456
2017-03-23	8.62	8.77	8.53	8.56	1051581
2017-03-24	8.60	8.71	8.47	8.59	1050995
2017-03-27	8.40	8.61	8.30	8.56	1830817
2017-03-28	8.56	8.87	8.50	8.78	19338047
2017-03-29	8.82	8.95	8.73	8.76	1748806
2017-03-30	8.83	8.99	8.74	8.92	1810924
2017-03-31	8.88	9.15	8.87	9.08	1918386
2017-04-03	9.11	9.14	8.82	8.92	2048819
2017-04-04	8.87	9.11	8.80	9.00	1930303
2017-04-05	9.12	9.12	8.74	8.80	1998226
2017-04-06	8.95	9.01	8.80	8.98	1734115
2017-04-07	8.92	9.18	8.92	9.05	3530495
2017-04-10	9.11	9.19	8.98	9.10	4075370
2017-04-11	9.09	9.09	8.44	8.57	5585641
2017-04-12	8.60	8.84	8.48	8.70	4750180
2017-04-13	8.73	8.73	8.21	8.22	6971312
2017-04-17	8.25	8.34	8.10	8.30	4353183
2017-04-18	8.21	8.45	8.17	8.38	2474334
2017-04-19	8.50	8.59	8.40	8.44	2311338
2017-04-20	8.52	8.65	8.45	8.64	2520740
2017-04-21	8.62	8.68	8.53	8.55	2026732
2017-04-24	8.70	8.91	8.60	8.87	3815469
2017-04-25	8.98	9.05	8.69	8.69	2560017
2017-04-26	8.70	8.85	8.59	8.59	3044857
2017-04-27	8.64	8.69	8.35	8.37	3351688
2017-04-28	8.36	8.64	8.34	8.35	4693586
2017-05-01	8.26	8.36	8.12	8.13	3384233
2017-05-02	8.12	8.20	7.87	8.13	3214051
2017-05-03	8.14	8.32	8.14	8.29	2932813
2017-05-04	8.35	8.65	8.30	8.53	2621588
2017-05-05	8.57	8.66	8.38	8.49	3058133
2017-05-08	8.44	8.61	8.44	8.61	1611107
2017-05-09	8.62	8.84	8.60	8.70	2059913
2017-05-10	8.65	9.04	8.65	9.03	2070980
2017-05-11	8.94	9.03	8.82	8.94	2211968
2017-05-12	8.89	9.09	8.79	9.02	2107620
2017-05-15	9.40	9.61	9.36	9.50	4565172
2017-05-16	9.55	9.70	9.50	9.68	2598849
2017-05-17	9.54	9.72	9.34	9.51	3543326
2017-05-18	9.47	9.62	9.38	9.58	3015381
2017-05-19	9.58	9.76	9.58	9.69	2301126
2017-05-22	9.70	9.83	9.46	9.51	2699558
2017-05-23	9.55	9.60	9.36	9.54	1484291
2017-05-24	9.53	9.54	9.32	9.53	1996371
2017-05-25	9.53	9.60	9.39	9.52	2640043
2017-05-26	9.48	9.52	9.38	9.46	1278689
2017-05-30	9.40	9.44	9.31	9.35	1313046
2017-05-31	9.39	9.54	9.29	9.51	1427494
2017-06-01	9.54	9.78	9.38	9.73	1950424
2017-06-02	9.71	9.89	9.66	9.87	1872783
2017-06-05	9.85	9.93	9.37	9.43	2864703
2017-06-06	9.35	9.36	9.13	9.27	1835672
2017-06-07	9.31	9.45	9.22	9.45	1675623
2017-06-08	9.46	9.77	9.29	9.57	1706231
2017-06-09	9.65	9.95	9.63	9.77	2995699
2017-06-12	9.76	9.96	9.65	9.86	1860976
2017-06-13	9.92	9.96	9.73	9.77	955756
2017-06-14	9.71	9.89	9.65	9.78	2043279
2017-06-15	9.65	9.90	9.65	9.79	1237563
2017-06-16	9.77	10.04	9.61	9.93	3063883
2017-06-19	9.96	10.10	9.83	10.04	1479638
2017-06-20	10.00	10.03	9.77	9.79	1468370
2017-06-21	9.83	9.87	9.63	9.63	1709977
2017-06-22	9.64	10.22	9.62	10.09	2362816
2017-06-23	10.18	10.18	9.94	9.98	1491657
2017-06-26	10.06	10.15	9.89	10.10	880210
2017-06-27	10.18	10.49	10.14	10.33	1929631
2017-06-28	10.42	10.46	10.31	10.37	1150084
2017-06-29	10.49	10.53	9.98	10.16	1179223
2017-06-30	10.25	10.26	10.05	10.17	1211060
2017-07-03	10.25	10.48	10.25	10.31	567040
2017-07-05	10.31	10.42	10.19	10.34	820232
2017-07-06	10.18	10.39	10.05	10.34	1585989
2017-07-07	10.43	10.74	10.37	10.52	1924810
2017-07-10	10.57	10.73	10.54	10.59	1586367
2017-07-11	10.54	10.67	10.39	10.40	1205642
2017-07-12	10.43	10.66	10.41	10.60	846114
2017-07-13	10.62	10.69	10.47	10.49	1769506
2017-07-14	10.46	10.67	10.43	10.50	1269759
2017-07-17	10.51	10.55	10.40	10.45	1513896
2017-07-18	10.42	10.51	10.29	10.43	1356153
2017-07-19	10.47	10.67	10.44	10.61	1878746
2017-07-20	10.68	10.79	10.60	10.71	714415
2017-07-21	10.80	10.80	10.53	10.54	1335036
2017-07-24	10.54	10.61	10.47	10.55	1576922
2017-07-25	10.69	10.74	10.54	10.63	1412455
2017-07-26	10.68	10.74	10.63	10.64	1193017
2017-07-27	10.65	10.67	10.14	10.41	2279500
2017-07-28	10.05	10.25	9.60	10.13	1865508
2017-07-31	10.13	10.56	10.04	10.44	1380474
2017-08-01	10.52	10.69	10.42	10.57	1326526
2017-08-02	10.58	10.58	10.12	10.17	937286
2017-08-03	10.16	10.27	9.96	9.99	1501090
2017-08-04	10.00	10.10	9.83	9.89	1662345
2017-08-07	9.85	10.09	9.80	10.01	1611065
2017-08-08	9.94	9.98	9.65	9.67	1396578
2017-08-09	9.55	9.63	9.35	9.44	1459454
2017-08-10	9.34	9.44	9.15	9.17	1321303
2017-08-11	9.20	9.41	9.16	9.30	1351285
2017-08-14	9.40	9.55	9.24	9.25	1330321
2017-08-15	9.25	9.30	9.09	9.21	1207391
2017-08-16	9.25	9.38	9.09	9.11	1048207
2017-08-17	9.05	9.17	8.37	8.88	1696039
2017-08-18	8.81	9.13	8.78	8.91	1204379
2017-08-21	8.87	8.96	8.82	8.90	954018
2017-08-22	8.93	9.10	8.93	9.03	681586
2017-08-23	8.96	9.10	8.95	8.95	555645
2017-08-24	9.04	9.34	9.03	9.19	1503387
2017-08-25	9.20	9.27	9.14	9.19	700206
2017-08-28	9.21	9.28	9.09	9.19	791566
2017-08-29	9.09	9.18	8.98	9.11	1460249
2017-08-30	9.09	9.19	9.00	9.11	1279639
2017-08-31	9.14	9.26	9.02	9.17	1113205
2017-09-01	9.20	9.28	9.14	9.19	975332
2017-09-05	9.13	9.15	8.80	8.84	1472326
2017-09-06	8.86	8.98	8.75	8.76	966754
2017-09-07	8.79	8.90	8.75	8.82	995260
2017-09-08	8.82	8.97	8.77	8.89	993181
2017-09-11	8.98	9.17	8.96	9.11	714024
2017-09-12	9.15	9.26	9.10	9.16	678316
2017-09-13	9.15	9.38	9.05	9.27	829821
2017-09-14	9.27	9.35	9.17	9.19	852109
2017-09-15	9.18	9.29	9.05	9.08	1942438
2017-09-18	9.12	9.20	8.94	8.96	1142599
2017-09-19	8.98	9.06	8.90	8.94	893656
2017-09-20	8.94	9.05	8.89	9.01	979275
2017-09-21	9.00	9.11	8.91	9.02	780227
2017-09-22	9.00	9.30	9.00	9.25	1531944
2017-09-25	9.27	9.44	9.25	9.43	993739
2017-09-26	9.45	9.62	9.35	9.59	1430170
2017-09-27	9.70	10.07	9.61	9.95	2022188
2017-09-28	9.93	9.97	9.72	9.91	1233324
2017-09-29	9.91	10.20	9.90	10.18	3190872
2017-10-02	10.16	10.32	10.07	10.27	1341624
2017-10-03	10.27	10.33	10.19	10.29	1498662
2017-10-04	10.29	10.54	10.25	10.52	1624487
2017-10-05	10.52	10.71	10.48	10.63	1258777
2017-10-06	10.58	10.73	10.52	10.62	818211
2017-10-09	10.50	10.70	10.46	10.47	764005
2017-10-10	10.51	10.69	10.46	10.59	1170685
2017-10-11	10.54	10.77	10.50	10.75	1297575
2017-10-12	10.78	11.04	10.75	10.95	1827781
2017-10-13	10.95	11.03	10.89	10.99	1257470
2017-10-16	11.00	11.10	10.91	11.00	1100631
2017-10-17	11.10	11.11	10.75	10.79	1145580
2017-10-18	10.70	11.02	10.70	11.00	1362196
2017-10-19	10.88	11.43	10.78	11.23	2560572
2017-10-20	11.40	11.59	11.29	11.41	1932785
2017-10-23	11.45	11.51	11.33	11.34	1181891
2017-10-24	11.42	11.61	11.35	11.49	1889249
2017-10-25	11.46	11.46	11.05	11.18	1943818
2017-10-26	11.22	11.53	11.22	11.28	2123267
2017-10-27	11.00	11.67	10.93	11.56	2378928
2017-10-30	11.66	11.73	11.26	11.28	1855691
2017-10-31	11.27	11.47	11.00	11.09	2246468
2017-11-01	11.28	11.51	11.21	11.41	1745034
2017-11-02	11.41	11.91	11.34	11.85	1875940
2017-11-03	11.85	12.13	11.82	12.09	1670548
2017-11-06	12.13	12.38	12.08	12.31	1156688
2017-11-07	12.35	12.37	12.13	12.22	1909878
2017-11-08	12.15	12.15	11.89	12.02	1387241
2017-11-09	11.93	11.99	11.71	11.89	1027318
2017-11-10	11.88	12.04	11.72	11.94	1593876
2017-11-13	11.93	11.96	11.13	11.28	3222783
2017-11-14	11.40	11.49	11.12	11.13	2362648
2017-11-15	11.05	11.16	10.88	10.92	2066587
2017-11-16	11.02	11.29	10.94	11.19	2189829
2017-11-17	11.15	11.27	10.94	10.95	1810317
2017-11-20	10.67	11.29	10.67	11.09	1645359
2017-11-21	11.19	11.41	11.19	11.27	1923370
2017-11-22	11.32	11.48	11.27	11.30	1440582
2017-11-24	11.34	11.38	11.12	11.16	390160
2017-11-27	11.14	11.33	11.01	11.16	1630955
2017-11-28	11.18	11.71	11.18	11.55	3054844
2017-11-29	11.65	11.80	11.49	11.50	1634619
2017-11-30	11.58	11.74	11.49	11.50	2556338
2017-12-01	11.55	11.74	11.04	11.73	2448998
2017-12-04	11.94	12.18	11.90	12.00	2602919
2017-12-05	11.99	12.28	11.84	11.93	1417177
2017-12-06	11.88	11.99	11.62	11.63	1247278
2017-12-07	11.61	11.81	11.53	11.69	1308267
2017-12-08	11.82	12.02	11.59	11.96	1426014
2017-12-11	11.93	11.94	11.62	11.68	922166
2017-12-12	11.68	11.80	11.52	11.68	825072
2017-12-13	11.66	11.84	11.58	11.63	1092995
2017-12-14	11.63	11.66	11.35	11.46	1451439
2017-12-15	11.50	11.85	11.48	11.75	2203351
2017-12-18	11.91	12.09	11.74	11.98	1342168
2017-12-19	11.98	12.24	11.96	12.02	1158435
2017-12-20	12.09	12.11	11.93	12.01	896421
2017-12-21	12.11	12.64	12.08	12.49	2756385
2017-12-22	12.59	12.68	12.43	12.66	1241990
2017-12-26	12.53	12.68	12.46	12.62	780273
2017-12-27	12.61	12.68	12.49	12.53	773905
2017-12-28	12.54	12.60	12.46	12.56	518010
2017-12-29	12.57	12.68	12.51	12.55	756549
2018-01-02	12.56	12.60	12.14	12.22	915070
2018-01-03	12.33	12.63	12.19	12.21	1777000
2018-01-04	12.29	12.54	12.23	12.49	1024526
2018-01-05	12.54	12.85	12.53	12.76	1264503
2018-01-08	12.75	13.15	12.75	13.04	1111746
2018-01-09	13.12	13.19	12.89	12.91	896199
2018-01-10	12.92	13.01	12.81	12.91	1075221
2018-01-11	12.95	13.21	12.87	13.19	720169
2018-01-12	13.25	13.41	13.12	13.23	1018206
2018-01-16	13.34	13.34	12.84	12.84	870122
2018-01-17	12.94	13.12	12.82	13.09	940807
2018-01-18	13.12	13.21	12.64	12.81	1332079
2018-01-19	12.78	13.00	12.62	12.90	1117443
2018-01-22	12.82	12.93	12.78	12.79	976958
2018-01-23	12.76	12.86	12.64	12.64	1077151
2018-01-24	12.67	12.67	12.19	12.20	1830660
2018-01-25	12.32	12.45	12.12	12.21	1461470
2018-01-26	12.24	12.35	12.08	12.33	1612488
2018-01-29	12.31	12.41	12.12	12.13	1161321
2018-01-30	11.95	12.13	11.76	11.76	1445689
2018-01-31	11.80	11.96	11.59	11.59	2008941
2018-02-01	11.57	11.75	11.35	11.61	2025178
2018-02-02	11.07	11.44	10.64	10.75	3706507
2018-02-05	10.23	10.63	9.88	10.01	4038734
2018-02-06	9.64	10.17	9.52	10.12	3897451
2018-02-07	10.05	10.47	9.94	10.33	2086340
2018-02-08	10.41	10.48	10.00	10.01	1759519
2018-02-09	10.21	10.21	9.67	10.05	2781408
2018-02-12	10.14	10.40	10.03	10.25	1592305
2018-02-13	10.06	10.17	9.89	9.91	1102529
2018-02-14	9.80	10.09	9.77	10.06	2049487
2018-02-15	10.18	10.26	9.73	9.77	1771020
2018-02-16	9.72	10.57	9.70	10.41	7748134
2018-02-20	10.51	10.63	10.36	10.45	2258026
2018-02-21	10.45	10.68	10.14	10.15	1796304
2018-02-22	10.22	10.22	9.89	9.91	1385602
2018-02-23	10.00	10.09	9.88	10.07	1485060
2018-02-26	10.12	10.26	10.03	10.23	673903
2018-02-27	10.12	10.34	9.82	9.88	1556780
2018-02-28	9.92	10.03	9.60	9.61	1043161
2018-03-01	9.65	9.83	9.47	9.69	1470932
2018-03-02	9.61	9.78	9.53	9.69	1256020
2018-03-05	9.59	9.89	9.59	9.84	1131060
2018-03-06	9.83	10.09	9.75	9.94	1399490
2018-03-07	9.79	9.99	9.78	9.93	1372454
2018-03-08	9.94	9.99	9.70	9.76	1538511
2018-03-09	9.85	10.07	9.83	10.02	1307941
2018-03-12	10.00	10.13	9.85	9.91	1357661
2018-03-13	9.99	10.02	9.63	9.63	1022738
2018-03-14	9.65	9.75	9.51	9.52	1132269
2018-03-15	9.64	9.73	9.48	9.50	858501
2018-03-16	9.50	9.75	9.45	9.69	2201234
2018-03-19	9.60	9.70	9.35	9.59	1018491
2018-03-20	9.64	9.69	9.50	9.68	1270252
2018-03-21	9.70	10.03	9.68	9.87	918447
2018-03-22	9.73	9.83	9.14	9.16	1622040
2018-03-23	9.19	9.27	8.92	8.94	1148984
2018-03-26	9.11	9.42	9.06	9.39	1275463
2018-03-27	9.36	9.36	8.99	9.05	1605602
2018-03-28	9.09	9.17	8.84	9.09	1437725
2018-03-29	9.18	9.31	9.10	9.17	1150998
2018-04-02	9.22	9.33	8.64	8.74	1084922
2018-04-03	8.78	8.85	8.67	8.72	1133529
2018-04-04	8.62	9.02	8.62	8.95	1391622
2018-04-05	9.12	9.14	8.85	9.04	1066366
2018-04-06	8.88	9.02	8.68	8.80	916014
2018-04-09	8.84	9.02	8.68	8.80	840055
2018-04-10	8.91	9.06	8.81	9.00	976870
2018-04-11	8.88	9.04	8.81	9.00	1606156
2018-04-12	9.06	9.20	8.96	9.11	1115739
2018-04-13	9.20	9.20	8.86	8.91	652188
2018-04-16	9.07	9.28	9.00	9.11	1168615
2018-04-17	9.16	9.44	9.08	9.26	1025138
2018-04-18	9.43	9.71	9.39	9.67	1498130
2018-04-19	9.64	9.79	9.57	9.70	1082704
2018-04-20	9.69	9.69	9.32	9.45	1459540
2018-04-23	9.51	9.82	9.49	9.68	2169846
2018-04-24	9.75	9.91	9.61	9.76	1525059
2018-04-25	9.74	9.93	9.71	9.87	1172967
2018-04-26	9.91	9.91	9.62	9.82	2421783
2018-04-27	9.93	10.48	9.88	10.35	2312225
2018-04-30	10.81	11.19	10.57	10.57	2436219
2018-05-01	10.47	10.47	10.16	10.45	2179632
2018-05-02	10.41	10.89	10.37	10.85	2788927
2018-05-03	10.81	11.01	10.68	10.93	2315749
2018-05-04	10.82	11.18	10.77	11.06	1442265
2018-05-07	11.09	11.41	11.03	11.34	1964771
2018-05-08	11.26	11.61	11.26	11.50	2188922
2018-05-09	11.57	11.72	11.53	11.66	1290104
2018-05-10	11.67	11.82	11.59	11.65	1240571
2018-05-11	11.62	11.67	11.51	11.58	997637
2018-05-14	11.57	11.61	11.50	11.56	958657
2018-05-15	11.54	11.67	11.42	11.54	1414748
2018-05-16	11.18	11.72	11.15	11.59	2316777
2018-05-17	11.61	11.80	11.53	11.66	1076086
2018-05-18	11.72	11.72	11.50	11.59	954266
2018-05-21	11.67	11.75	11.46	11.51	799729
2018-05-22	11.48	11.54	11.33	11.33	693290
2018-05-23	11.32	11.38	11.23	11.33	940622
2018-05-24	11.26	11.36	11.08	11.20	791443
2018-05-25	11.12	11.30	11.01	11.19	782683
2018-05-29	11.06	11.13	10.75	10.88	1101298
2018-05-30	11.03	11.24	10.95	11.04	1727923
2018-05-31	10.41	11.02	10.36	10.96	2161176
2018-06-01	11.00	11.22	10.74	10.88	1800795
2018-06-04	10.87	11.03	10.80	10.95	1445628
2018-06-05	11.00	11.25	10.93	11.17	1252687
2018-06-06	11.20	11.39	11.20	11.33	971766
2018-06-07	11.37	11.48	11.15	11.27	632917
2018-06-08	11.24	11.42	11.14	11.38	858098
2018-06-11	11.38	11.47	11.20	11.26	886283
2018-06-12	11.26	11.34	10.95	11.03	861446
2018-06-13	11.09	11.26	10.94	10.97	1681694
2018-06-14	10.97	11.04	10.72	10.81	1297619
2018-06-15	10.72	10.88	10.62	10.82	1184037
2018-06-18	10.76	11.05	10.72	11.00	1203097
2018-06-19	10.86	11.28	10.65	11.19	1419326
2018-06-20	11.06	11.12	10.62	10.62	1418389
2018-06-21	10.65	10.68	10.38	10.55	1043635
2018-06-22	10.59	10.69	10.32	10.33	1207837
2018-06-25	10.24	10.26	9.84	9.97	1041818
2018-06-26	9.95	9.95	9.82	9.92	836268
2018-06-27	9.96	9.96	9.63	9.63	980056
2018-06-28	9.59	9.63	9.28	9.29	2220554
2018-06-29	9.36	9.44	8.95	9.08	2416074
2018-07-02	8.99	9.50	8.99	9.49	1137426
2018-07-03	9.50	9.66	9.47	9.58	496889
2018-07-05	9.58	9.63	9.47	9.60	547246
2018-07-06	9.63	9.76	9.51	9.55	605073
2018-07-09	9.58	9.78	9.45	9.68	633027
2018-07-10	9.66	9.68	9.41	9.47	536515
2018-07-11	9.35	9.46	9.16	9.23	844913
2018-07-12	9.34	9.40	9.14	9.19	534801
2018-07-13	8.73	9.21	8.70	9.12	1316736
2018-07-16	9.10	9.20	9.02	9.19	702474
2018-07-17	9.25	9.46	9.07	9.20	1090067
2018-07-18	9.24	9.40	9.19	9.28	754123
2018-07-19	9.23	9.31	9.15	9.19	686236
2018-07-20	9.07	9.19	9.03	9.09	413841
2018-07-23	9.09	9.28	9.05	9.15	677034
2018-07-24	9.23	9.30	9.03	9.24	782699
2018-07-25	9.25	9.35	9.10	9.21	1122074
2018-07-26	9.21	9.44	9.16	9.29	874266
2018-07-27	9.39	9.56	9.00	9.41	1369411
2018-07-30	9.43	9.45	9.02	9.12	1059411
2018-07-31	8.85	8.90	8.55	8.74	3328022
2018-08-01	8.71	8.80	7.93	8.09	4604900
2018-08-02	7.96	8.06	7.70	8.02	1795228
2018-08-03	8.06	8.40	8.05	8.14	1241092
2018-08-06	8.17	8.31	7.92	8.06	2062112
2018-08-07	8.10	8.32	8.05	8.13	1015386
2018-08-08	8.17	8.23	8.08	8.13	880138
2018-08-09	8.11	8.24	8.06	8.09	1176638
2018-08-10	8.07	8.12	7.96	7.98	690292
2018-08-13	7.98	8.19	7.84	8.10	1066364
2018-08-14	8.13	8.31	8.12	8.19	588320
2018-08-15	8.16	8.24	8.00	8.09	488033
2018-08-16	8.12	8.37	8.11	8.19	710475
2018-08-17	8.12	8.21	8.02	8.09	718866
2018-08-20	8.13	8.24	7.96	8.12	1241215
2018-08-21	8.10	8.27	8.07	8.09	928871
2018-08-22	8.08	8.15	8.05	8.09	603832
2018-08-23	8.10	8.20	7.93	7.99	703257
2018-08-24	8.00	8.16	7.92	8.07	1022587
2018-08-27	8.01	8.26	8.01	8.15	1421394
2018-08-28	8.14	8.28	8.06	8.08	784451
2018-08-29	8.10	8.17	7.99	8.09	1225911
2018-08-30	8.09	8.14	8.01	8.08	733731
2018-08-31	8.06	8.24	8.01	8.22	1060512
2018-09-04	8.22	8.26	7.99	8.16	2134452
2018-09-05	8.12	8.27	8.08	8.12	1249434
2018-09-06	8.13	8.17	7.83	7.92	805229
2018-09-07	7.90	8.01	7.57	7.91	1317734
2018-09-10	7.94	8.03	7.89	7.97	654513
2018-09-11	7.95	7.96	7.75	7.83	793863
2018-09-12	7.83	7.86	7.70	7.84	842335
2018-09-13	7.90	8.00	7.78	7.83	1094952
2018-09-14	7.86	8.19	7.86	8.10	1606744
2018-09-17	8.18	8.19	7.88	7.89	1041553
2018-09-18	7.89	7.94	7.79	7.88	895950
2018-09-19	7.87	8.21	7.85	8.15	1619653
2018-09-20	8.22	8.30	8.03	8.17	895535
2018-09-21	8.17	8.23	8.02	8.19	1724851
2018-09-24	8.20	8.20	8.01	8.12	577296
2018-09-25	8.14	8.43	8.10	8.43	1279989
2018-09-26	8.43	8.53	8.21	8.24	808999
2018-09-27	8.23	8.44	8.18	8.29	781397
2018-09-28	8.25	8.51	8.23	8.48	1114427
2018-10-01	8.45	8.45	8.05	8.19	1246069
2018-10-02	8.20	8.33	8.11	8.25	1053003
2018-10-03	8.30	8.48	8.30	8.35	915203
2018-10-04	8.34	8.46	8.25	8.40	1427285
2018-10-05	8.45	8.46	8.07	8.12	1288028
2018-10-08	8.07	8.15	7.98	8.06	734060
2018-10-09	8.00	8.20	7.84	7.89	1908692
2018-10-10	7.86	7.88	7.33	7.39	5860263
2018-10-11	7.34	7.48	7.23	7.26	1445064
2018-10-12	7.39	7.40	7.03	7.27	2150549
2018-10-15	7.28	7.57	7.23	7.45	832371
2018-10-16	7.46	7.76	7.34	7.75	1467541
2018-10-17	7.70	7.88	7.66	7.69	777056
2018-10-18	7.64	7.66	7.26	7.33	1072901
2018-10-19	7.32	7.41	7.14	7.19	810642
2018-10-22	7.23	7.29	7.03	7.07	1091352
2018-10-23	6.94	7.11	6.81	7.02	938226
2018-10-24	6.96	7.00	6.64	6.64	2173254
2018-10-25	6.71	6.96	6.60	6.91	1641572
2018-10-26	7.95	7.95	6.87	7.53	2643724
2018-10-29	7.62	7.74	7.34	7.47	1186892
2018-10-30	7.50	7.88	7.46	7.86	1634819
2018-10-31	7.95	8.10	7.74	7.77	1365048
2018-11-01	7.80	7.96	7.70	7.86	950551
2018-11-02	7.93	8.00	7.68	7.79	554166
2018-11-05	7.77	7.86	7.66	7.81	688953
2018-11-06	7.81	7.89	7.75	7.84	473053
2018-11-07	7.88	7.93	7.64	7.86	588278
2018-11-08	7.57	7.96	7.57	7.88	517092
2018-11-09	7.83	7.87	7.66	7.72	590046
2018-11-12	7.70	7.70	7.38	7.42	755726
2018-11-13	7.42	7.52	7.32	7.39	752105
2018-11-14	7.48	7.60	7.11	7.20	1461702
2018-11-15	7.17	7.48	7.11	7.43	899306
2018-11-16	7.37	7.50	7.32	7.44	1501364
2018-11-19	7.39	7.47	7.17	7.40	717684
2018-11-20	7.29	7.56	7.18	7.42	785169
2018-11-21	7.47	7.74	7.46	7.52	519634
2018-11-23	7.44	7.59	7.40	7.41	206977
2018-11-26	7.53	7.67	7.49	7.58	609505
2018-11-27	7.52	7.64	7.44	7.46	401155
2018-11-28	7.54	7.62	7.29	7.58	978391
2018-11-29	7.50	7.59	7.15	7.25	1178146
2018-11-30	7.21	7.29	6.92	7.09	1230026
2018-12-03	7.19	7.52	7.12	7.39	1238831
2018-12-04	7.38	7.43	6.69	6.70	1091576
2018-12-06	6.53	6.57	6.36	6.53	1022450
2018-12-07	6.56	6.69	6.45	6.58	997287
2018-12-10	6.60	6.61	6.21	6.37	1353005
2018-12-11	6.48	6.54	6.20	6.40	811029
2018-12-12	6.50	6.69	6.38	6.62	1015536
2018-12-13	6.64	6.64	6.45	6.52	700611
2018-12-14	6.44	6.59	6.40	6.52	823390
2018-12-17	6.48	6.74	6.43	6.48	2215611
2018-12-18	6.67	6.71	6.39	6.46	965294
2018-12-19	6.45	6.70	6.28	6.32	849174
2018-12-20	6.27	6.42	6.20	6.31	794194
2018-12-21	6.34	6.54	6.30	6.31	1992005
2018-12-24	6.26	6.43	6.16	6.18	610793
2018-12-26	6.24	6.66	6.15	6.64	755901
2018-12-27	6.52	6.69	6.40	6.66	919808
2018-12-28	6.69	6.75	6.46	6.57	1021740
2018-12-31	6.58	6.74	6.37	6.65	797551
2019-01-02	6.53	6.78	6.52	6.74	934929
2019-01-03	6.68	6.68	6.36	6.37	591400
2019-01-04	6.43	6.63	6.38	6.54	1311254
2019-01-07	6.55	6.71	6.43	6.60	1722562
2019-01-08	6.65	6.79	6.52	6.78	1281621
2019-01-09	6.77	6.82	6.65	6.68	791913
2019-01-10	6.65	6.72	6.58	6.63	890960
2019-01-11	6.61	6.65	6.23	6.52	1237707
2019-01-14	6.43	6.60	6.43	6.56	966555
2019-01-15	6.56	6.69	6.52	6.67	711419
2019-01-16	6.72	6.83	6.66	6.74	1104283
2019-01-17	6.68	6.84	6.67	6.79	603014
2019-01-18	6.80	6.89	6.72	6.85	2361146
2019-01-22	6.75	6.92	6.67	6.74	1217345
2019-01-23	6.77	6.82	6.39	6.49	2017737
2019-01-24	6.49	6.66	6.43	6.50	1069783
2019-01-25	6.57	6.62	6.42	6.42	972365
2019-01-28	6.38	6.68	6.36	6.66	1637306
2019-01-29	6.65	6.81	6.57	6.58	1196712
2019-01-30	6.59	6.63	6.33	6.52	1056341
2019-01-31	6.49	6.72	6.43	6.70	2324167
2019-02-01	6.04	6.22	5.85	6.02	4555579
2019-02-04	5.91	6.11	5.73	5.93	3711371
2019-02-05	5.96	6.28	5.96	6.18	2500109
2019-02-06	6.20	6.34	6.11	6.18	1354903
2019-02-07	6.17	6.20	5.99	6.03	1753651
2019-02-08	6.01	6.07	5.90	5.97	1151211
2019-02-11	6.02	6.40	5.92	6.30	5574169
2019-02-12	6.30	6.34	6.16	6.32	1638359
2019-02-13	6.33	6.43	6.16	6.29	1519916
2019-02-14	6.25	6.57	6.20	6.54	1698769
2019-02-15	6.58	6.94	6.55	6.92	3274052
2019-02-19	6.85	7.12	6.82	7.05	2417880
2019-02-20	7.04	7.26	6.98	7.20	2027937
2019-02-21	7.19	7.32	7.13	7.31	968699
2019-02-22	7.32	7.40	7.27	7.36	1641625
2019-02-25	7.44	7.55	7.37	7.46	2323351
2019-02-26	7.19	7.77	7.14	7.75	6965143
2019-02-27	7.73	7.73	7.55	7.68	1430622
2019-02-28	7.69	7.78	7.63	7.78	963884
2019-03-01	7.81	8.04	7.72	7.99	2346124
2019-03-04	8.01	8.01	7.59	7.67	2060418
2019-03-05	7.69	7.69	7.49	7.61	1115606
2019-03-06	7.60	7.68	7.43	7.45	1097319
2019-03-07	7.43	7.47	7.24	7.40	1399871
2019-03-08	7.30	7.31	7.18	7.26	914617
2019-03-11	7.32	7.35	7.23	7.31	1359746
2019-03-12	7.31	7.42	7.08	7.10	2472649
2019-03-13	7.15	7.22	7.06	7.19	941574
2019-03-14	7.19	7.25	7.00	7.02	638862
2019-03-15	7.02	7.11	6.90	7.08	2099720
2019-03-18	7.13	7.30	7.08	7.25	946584
2019-03-19	7.30	7.36	7.21	7.23	598952
2019-03-20	7.21	7.31	7.13	7.14	551287
2019-03-21	7.11	7.31	7.00	7.20	591548
2019-03-22	7.14	7.18	6.89	7.07	1111690
2019-03-25	7.07	7.10	6.92	6.99	806384
2019-03-26	7.04	7.23	7.04	7.22	829353
2019-03-27	7.22	7.23	6.95	7.06	552999
2019-03-28	7.02	7.23	7.02	7.22	1732128
2019-03-29	7.29	7.30	7.00	7.06	896573
2019-04-01	7.15	7.26	7.13	7.20	647686
2019-04-02	7.19	7.29	7.10	7.14	567056
2019-04-03	7.23	7.31	7.15	7.19	575454
2019-04-04	7.24	7.39	7.23	7.36	460881
2019-04-05	7.39	7.50	7.36	7.45	747440
2019-04-08	7.46	7.51	7.40	7.45	682421
2019-04-09	7.44	7.56	7.17	7.31	974417
2019-04-10	7.31	7.57	7.31	7.56	757868
2019-04-11	7.60	7.62	7.50	7.60	551477
2019-04-12	7.69	7.77	7.57	7.72	751827
2019-04-15	7.75	7.79	7.49	7.54	927044
2019-04-16	7.58	7.90	7.55	7.86	1382032
2019-04-17	7.86	7.93	7.75	7.84	863168
2019-04-18	7.79	7.88	7.71	7.86	1079927
2019-04-22	7.83	7.90	7.59	7.70	1074471
2019-04-23	7.74	7.89	7.65	7.79	944694
2019-04-24	7.73	7.90	7.69	7.82	749187
2019-04-25	7.82	7.91	7.73	7.79	1588766
2019-04-26	8.00	8.00	7.50	7.59	2395418
2019-04-29	7.56	7.62	7.21	7.26	1577123
2019-04-30	7.30	7.37	7.09	7.20	1364071
2019-05-01	7.20	7.27	7.12	7.14	1583502
2019-05-02	7.15	7.22	6.90	7.03	1019350
2019-05-03	7.08	7.18	6.97	7.16	983204
2019-05-06	7.03	7.27	7.00	7.23	1161213
2019-05-07	7.14	7.21	6.87	6.91	909176
2019-05-08	6.88	7.16	6.86	7.04	903021
2019-05-09	6.94	7.03	6.82	7.00	807246
2019-05-10	7.00	7.04	6.84	6.96	714296
2019-05-13	6.80	6.91	6.52	6.61	1393330
2019-05-14	6.78	6.80	6.60	6.69	1341258
2019-05-15	6.61	6.78	6.55	6.70	2257277
2019-05-16	6.70	6.79	6.69	6.73	1261135
2019-05-17	6.66	6.73	6.55	6.64	877235
2019-05-20	6.56	6.65	6.48	6.52	844884
2019-05-21	6.55	6.56	6.37	6.50	1687712
2019-05-22	6.47	6.51	6.36	6.43	656077
2019-05-23	6.35	6.41	6.11	6.21	1720415
2019-05-24	6.27	6.34	6.22	6.25	828213
2019-05-28	6.25	6.29	6.01	6.18	1457722
2019-05-29	6.15	6.38	6.07	6.35	1500201
2019-05-30	6.36	6.40	6.11	6.16	714106
2019-05-31	6.05	6.13	5.96	6.01	1084539
2019-06-03	5.97	6.12	5.83	6.04	811551
2019-06-04	6.13	6.22	6.08	6.15	538537
2019-06-05	6.11	6.12	5.90	6.03	849784
2019-06-06	6.03	6.17	5.98	6.06	660594
2019-06-07	6.06	6.16	6.01	6.02	821269
2019-06-10	6.09	6.23	6.07	6.08	982704
2019-06-11	6.12	6.17	5.96	6.01	655187
2019-06-12	5.99	6.21	5.96	6.18	748373
2019-06-13	6.23	6.26	6.14	6.19	799162
2019-06-14	6.20	6.30	6.16	6.20	706074
2019-06-17	6.20	6.20	6.05	6.07	582523
2019-06-18	6.10	6.36	6.09	6.27	930659
2019-06-19	6.30	6.33	6.21	6.26	620597
2019-06-20	6.30	6.42	6.19	6.35	1647063
2019-06-21	6.33	6.35	6.15	6.23	1113426
2019-06-24	6.22	6.30	6.02	6.14	734675
2019-06-25	6.12	6.20	6.06	6.15	1549031
2019-06-26	6.18	6.24	6.12	6.15	1064389
2019-06-27	6.11	6.25	6.07	6.25	1063638
2019-06-28	6.30	6.40	6.11	6.17	5207258
2019-07-01	6.26	6.36	6.26	6.29	679211
2019-07-02	6.29	6.31	6.12	6.18	452500
2019-07-03	6.21	6.32	6.21	6.26	277491
2019-07-05	6.24	6.30	6.18	6.28	360736
2019-07-08	6.25	6.26	6.09	6.12	592996
2019-07-09	6.05	6.46	6.03	6.40	1750239
2019-07-10	6.37	6.45	6.29	6.31	663910
2019-07-11	6.38	6.39	6.23	6.30	1201542
2019-07-12	6.31	6.38	6.21	6.36	1114961
2019-07-15	6.40	6.40	6.15	6.27	802755
2019-07-16	6.27	6.34	6.22	6.24	489900
2019-07-17	6.24	6.26	6.14	6.21	631509
2019-07-18	6.23	6.36	6.17	6.33	847611
2019-07-19	6.31	6.55	6.31	6.45	1285535
2019-07-22	6.44	6.46	6.30	6.38	638759
2019-07-23	6.37	6.45	6.32	6.45	751724
2019-07-24	6.38	6.50	6.33	6.46	1637478
2019-07-25	6.49	6.53	6.30	6.31	999689
2019-07-26	6.17	6.49	6.16	6.32	1233037
2019-07-29	6.25	6.27	6.11	6.19	3009069
2019-07-30	6.14	6.40	6.12	6.39	1058112
2019-07-31	6.38	6.42	6.13	6.20	1071342
2019-08-01	6.17	6.32	5.94	5.98	1982142
2019-08-02	5.95	6.01	5.76	5.94	1028115
2019-08-05	5.82	5.82	5.53	5.73	1639234
2019-08-06	5.77	5.78	5.57	5.64	501631
2019-08-07	5.52	5.52	5.33	5.48	1199788
2019-08-08	5.51	5.60	5.43	5.46	622337
2019-08-09	5.43	5.44	5.30	5.38	668456
2019-08-12	5.35	5.36	5.22	5.33	822212
2019-08-13	5.30	5.55	5.28	5.46	571293
2019-08-14	5.34	5.35	5.22	5.26	760439
2019-08-15	5.27	5.40	5.26	5.39	749467
2019-08-16	5.43	5.58	5.42	5.51	511330
2019-08-19	5.59	5.64	5.54	5.54	440007
2019-08-20	5.52	5.54	5.42	5.50	791663
2019-08-21	5.56	5.60	5.47	5.48	699263
2019-08-22	5.51	5.56	5.38	5.40	1082365
2019-08-23	5.37	5.37	4.96	4.97	3325860
2019-08-26	5.03	5.08	4.95	4.97	1082391
2019-08-27	5.00	5.00	4.70	4.75	1242120
2019-08-28	4.69	4.76	4.56	4.69	1404678
2019-08-29	4.75	4.93	4.72	4.83	1658667
2019-08-30	4.88	4.94	4.79	4.81	759617
2019-09-03	4.75	4.77	4.56	4.62	997269
2019-09-04	4.67	4.73	4.62	4.69	866957
2019-09-05	4.74	4.93	4.69	4.91	1050255
2019-09-06	4.87	5.02	4.82	4.95	569206
2019-09-09	4.98	5.14	4.93	5.09	734979
2019-09-10	5.15	5.28	5.09	5.18	1159732
2019-09-11	5.18	5.39	5.11	5.33	2688240
2019-09-12	5.33	5.35	5.17	5.30	828298
2019-09-13	5.35	5.57	5.32	5.55	1688418
2019-09-16	5.54	5.61	5.45	5.52	1161717
2019-09-17	5.50	5.52	5.39	5.49	1277548
2019-09-18	5.48	5.56	5.29	5.48	1815889
2019-09-19	5.49	5.58	5.46	5.52	1132864
2019-09-20	5.51	5.65	5.49	5.57	1790259
2019-09-23	5.49	5.63	5.49	5.63	1179405
2019-09-24	5.63	5.65	5.35	5.40	1655832
2019-09-25	5.41	5.52	5.36	5.49	541827
2019-09-26	5.46	5.50	5.34	5.39	445396
2019-09-27	5.37	5.40	5.24	5.25	647992
2019-09-30	5.23	5.27	5.12	5.23	897187
2019-10-01	5.23	5.25	4.86	4.91	968417
2019-10-02	4.90	4.95	4.79	4.85	1111529
2019-10-03	4.86	4.95	4.81	4.90	1132255
2019-10-04	4.87	5.02	4.79	5.00	1698349
2019-10-07	4.97	5.05	4.92	4.94	783887
2019-10-08	4.84	4.89	4.68	4.73	723870
2019-10-09	4.75	4.82	4.69	4.72	709236
2019-10-10	4.71	4.74	4.55	4.57	1241066
2019-10-11	4.66	5.03	4.66	4.86	2945124
2019-10-14	4.85	4.85	4.72	4.83	607236
2019-10-15	4.86	5.00	4.77	4.91	964847
2019-10-16	4.90	4.98	4.81	4.83	453840
2019-10-17	4.87	4.96	4.85	4.90	556643
2019-10-18	4.87	4.91	4.83	4.91	491465
2019-10-21	4.97	5.07	4.92	4.96	722929
2019-10-22	5.00	5.00	4.82	4.94	902557
2019-10-23	4.91	5.02	4.88	4.99	514651
2019-10-24	4.99	5.08	4.86	4.88	785975
2019-10-25	5.05	5.31	4.79	5.28	1351501
2019-10-28	5.49	5.52	5.20	5.32	1011698
2019-10-29	5.25	5.38	5.24	5.25	946086
2019-10-30	5.22	5.25	5.12	5.19	989749
2019-10-31	5.31	5.39	5.09	5.11	995484
2019-11-01	5.15	5.29	5.15	5.18	1055033
2019-11-04	5.20	5.26	5.14	5.24	1111241
2019-11-05	5.24	5.39	5.22	5.30	1089869
2019-11-06	5.34	5.49	5.30	5.37	663355
2019-11-07	5.37	5.43	5.25	5.33	943746
2019-11-08	5.31	5.40	5.31	5.36	1521725
2019-11-11	5.33	5.38	5.21	5.24	1301916
2019-11-12	5.24	5.34	5.17	5.28	534647
2019-11-13	5.23	5.23	5.13	5.13	568439
2019-11-14	5.13	5.15	4.97	4.98	809936
2019-11-15	4.99	5.19	4.94	5.10	1371672
2019-11-18	5.10	5.17	5.03	5.10	497489
2019-11-19	5.12	5.26	5.12	5.18	550368
2019-11-20	5.14	5.23	5.09	5.15	572659
2019-11-21	5.16	5.21	4.88	4.92	814903
2019-11-22	4.95	4.99	4.84	4.92	465410
2019-11-25	4.95	5.07	4.92	5.05	1234981
2019-11-26	5.03	5.03	4.93	4.98	601559
2019-11-27	4.97	5.00	4.89	4.94	501296
2019-11-29	4.91	4.91	4.82	4.86	295730
2019-12-02	4.87	4.96	4.76	4.81	433203
2019-12-03	4.75	4.81	4.71	4.78	454246
2019-12-04	4.82	4.92	4.73	4.76	664043
2019-12-05	4.78	4.79	4.65	4.71	427093
2019-12-06	4.79	4.87	4.77	4.85	877973
2019-12-09	4.83	4.90	4.79	4.83	689059
2019-12-10	4.80	4.87	4.78	4.83	848619
2019-12-11	4.83	4.88	4.80	4.84	477864
2019-12-12	4.84	5.03	4.84	5.00	693647
2019-12-13	5.00	5.03	4.71	4.73	1462294
2019-12-16	4.74	4.77	4.66	4.69	1181925
2019-12-17	4.69	4.75	4.56	4.74	1175172
2019-12-18	4.77	4.92	4.73	4.77	867088
2019-12-19	4.79	4.99	4.78	4.91	762588
2019-12-20	4.92	4.92	4.70	4.81	4738536
2019-12-23	4.81	4.90	4.75	4.90	727556
2019-12-24	4.90	4.95	4.88	4.91	322368
2019-12-26	4.92	4.98	4.89	4.95	619661
2019-12-27	4.98	5.00	4.83	4.87	948013
2019-12-30	4.88	4.89	4.75	4.78	1081272
2019-12-31	4.78	4.85	4.75	4.84	1024414
2020-01-02	4.89	4.89	4.67	4.70	614181
2020-01-03	4.65	4.67	4.55	4.58	710745
2020-01-06	4.53	4.60	4.44	4.56	1187174
2020-01-07	4.52	4.58	4.42	4.43	649878
2020-01-08	4.43	4.50	4.38	4.39	1784292
2020-01-09	4.43	4.44	4.29	4.29	1974914
2020-01-10	4.26	4.35	4.13	4.21	2295116
2020-01-13	4.25	4.28	4.16	4.18	1186269
2020-01-14	4.18	4.21	4.12	4.18	996915
2020-01-15	4.15	4.20	4.11	4.13	761937
2020-01-16	4.18	4.26	4.15	4.22	3393786
2020-01-17	4.27	4.40	4.20	4.33	5701343
2020-01-21	4.32	4.41	4.22	4.22	1277199
2020-01-22	4.24	4.26	4.07	4.07	1091380
2020-01-23	4.05	4.05	3.92	3.93	1480205
2020-01-24	3.89	3.99	3.81	3.82	2454714
2020-01-27	3.77	3.84	3.66	3.82	1535760
2020-01-28	3.84	3.91	3.83	3.83	682328
2020-01-29	3.81	3.97	3.81	3.96	2057639
2020-01-30	3.91	4.23	3.87	4.16	2198483
2020-01-31	4.20	4.23	3.96	4.21	1897900
2020-02-03	4.16	4.27	4.02	4.14	2603038
2020-02-04	4.18	4.37	4.16	4.29	3084664
2020-02-05	4.38	4.51	4.37	4.46	2480910
2020-02-06	4.49	4.52	4.42	4.42	1215160
2020-02-07	4.39	4.39	4.30	4.31	544790
2020-02-10	4.29	4.40	4.27	4.39	829194
2020-02-11	4.40	4.46	4.34	4.42	834408
2020-02-12	4.67	5.03	4.62	5.02	3642799
2020-02-13	5.01	5.18	5.00	5.15	2448541
2020-02-14	5.18	5.21	4.80	4.81	1144268
2020-02-18	4.81	4.83	4.60	4.75	4061398
2020-02-19	4.79	4.90	4.69	4.88	949984
2020-02-20	4.93	5.15	4.91	5.10	2308194
2020-02-21	5.11	5.14	5.00	5.07	2312754
2020-02-24	4.86	5.01	4.70	4.82	1443707
2020-02-25	4.82	4.94	4.59	4.59	1063832
2020-02-26	4.64	4.64	4.43	4.45	1868787
2020-02-27	4.34	4.36	3.83	4.17	3543920
2020-02-28	3.93	4.07	3.84	4.06	2705622
2020-03-02	4.08	4.23	3.85	4.18	3157832
2020-03-03	4.15	4.37	4.03	4.06	1445160
2020-03-04	4.14	4.21	3.98	4.17	2037207
2020-03-05	3.95	4.05	3.85	3.95	1797918
2020-03-06	3.80	4.05	3.76	3.79	1995896
2020-03-09	3.55	3.70	3.24	3.27	1349771
2020-03-10	3.45	3.47	3.17	3.35	1511255
2020-03-11	3.21	3.28	2.82	2.87	1480292
2020-03-12	2.58	2.79	2.25	2.53	4060004
2020-03-13	2.70	3.41	2.50	3.33	2293490
2020-03-16	2.76	2.76	2.44	2.46	3625742
2020-03-17	2.48	2.61	2.20	2.42	3570824
2020-03-18	2.29	2.37	2.01	2.04	2927263
2020-03-19	2.02	2.67	1.87	2.41	2815841
2020-03-20	2.45	2.96	2.33	2.49	4383249
2020-03-23	2.55	2.55	2.22	2.38	4157128
2020-03-24	2.51	2.65	2.38	2.53	1245758
2020-03-25	2.54	2.74	2.44	2.50	1164618
2020-03-26	2.53	2.66	2.44	2.61	4331183
2020-03-27	2.50	2.64	2.41	2.50	2234193
2020-03-30	2.53	2.56	2.31	2.44	1755696
2020-03-31	2.45	2.51	2.20	2.33	3032654
2020-04-01	2.27	2.34	2.19	2.27	2235863
2020-04-02	2.30	2.39	2.18	2.32	1556916
2020-04-03	2.23	2.38	2.15	2.27	1350933
2020-04-06	2.38	2.46	2.17	2.31	1630839
2020-04-07	2.39	2.67	2.32	2.61	1785102
2020-04-08	2.65	2.79	2.58	2.74	733284
2020-04-09	2.88	2.99	2.72	2.80	1460311
2020-04-13	2.78	2.90	2.62	2.63	963511
2020-04-14	2.76	2.92	2.64	2.70	3596650
2020-04-15	2.61	2.71	2.56	2.61	1414891
2020-04-16	2.60	2.60	2.33	2.50	1102569
2020-04-17	2.61	2.81	2.60	2.78	815180
2020-04-20	2.67	2.78	2.61	2.77	853202
2020-04-21	2.71	2.84	2.69	2.81	1162331
2020-04-22	2.87	2.89	2.76	2.86	786150
2020-04-23	2.90	2.91	2.81	2.88	818332
2020-04-24	2.88	2.93	2.82	2.93	646666
2020-04-27	2.96	3.08	2.92	3.06	1132821
2020-04-28	3.13	3.22	2.91	2.94	890252
2020-04-29	3.08	3.29	3.03	3.22	767374
2020-04-30	3.14	3.48	3.07	3.24	1828148
2020-05-01	3.64	3.65	2.90	3.05	1167880
2020-05-04	2.96	3.10	2.87	3.01	507458
2020-05-05	3.09	3.26	2.89	2.91	793056
2020-05-06	2.92	3.00	2.79	2.91	597880
2020-05-07	2.94	3.03	2.92	2.98	626500
2020-05-08	3.08	3.11	3.01	3.08	522275
2020-05-11	3.02	3.03	2.90	2.98	522439
2020-05-12	2.95	2.97	2.79	2.79	812457
2020-05-13	2.75	2.82	2.60	2.63	527130
2020-05-14	2.55	2.66	2.48	2.64	558875
2020-05-15	2.65	2.67	2.59	2.60	438648
2020-05-18	2.75	2.90	2.74	2.87	1343020
2020-05-19	2.87	2.94	2.77	2.81	668716
2020-05-20	2.85	2.91	2.82	2.84	818437
2020-05-21	2.84	2.89	2.79	2.85	427594
2020-05-22	2.88	2.93	2.71	2.78	261601
2020-05-26	2.91	2.98	2.84	2.85	725886
2020-05-27	2.96	3.12	2.84	3.06	2215539
2020-05-28	3.11	3.11	2.87	2.88	1215476
2020-05-29	2.87	3.03	2.80	2.99	1029095
2020-06-01	2.99	3.23	2.98	3.10	1536546
2020-06-02	3.16	3.48	3.16	3.40	1984871
2020-06-03	3.49	3.82	3.45	3.52	1987941
2020-06-04	3.50	3.60	3.43	3.54	804870
2020-06-05	3.78	3.84	3.63	3.66	976052
2020-06-08	3.75	3.85	3.74	3.77	625338
2020-06-09	3.69	3.75	3.61	3.70	478771
2020-06-10	3.70	4.01	3.68	3.75	8767605
2020-06-11	3.55	3.62	3.09	3.10	1469714
2020-06-12	3.26	3.49	3.21	3.43	1434752
2020-06-15	3.26	3.51	3.26	3.49	784983
2020-06-16	3.70	3.77	3.57	3.73	1189209
2020-06-17	3.72	3.73	3.56	3.62	947976
2020-06-18	3.59	3.68	3.52	3.67	1344220
2020-06-19	3.72	3.77	3.55	3.61	1643266
2020-06-22	3.56	3.61	3.33	3.38	828838
2020-06-23	3.44	3.58	3.40	3.44	769260
2020-06-24	3.38	3.39	3.25	3.29	951613
2020-06-25	3.26	3.39	3.26	3.38	563199
2020-06-26	3.33	3.37	3.13	3.19	3700487
2020-06-29	3.25	3.44	3.24	3.39	916321
2020-06-30	3.37	3.51	3.37	3.47	584688
2020-07-01	3.47	3.52	3.40	3.44	708441
2020-07-02	3.59	3.68	3.42	3.43	704935
2020-07-06	3.54	3.91	3.50	3.84	1733557
2020-07-07	3.80	3.82	3.71	3.74	1087889
2020-07-08	3.75	3.83	3.62	3.65	751480
2020-07-09	3.62	3.62	3.37	3.40	697058
2020-07-10	3.36	3.51	3.36	3.48	567014
2020-07-13	3.51	3.51	3.38	3.42	717064
2020-07-14	3.45	3.45	3.29	3.36	1248438
2020-07-15	3.49	3.77	3.44	3.74	1228452
2020-07-16	3.69	3.77	3.59	3.73	539760
2020-07-17	3.70	3.81	3.67	3.71	651228
2020-07-20	3.70	3.70	3.56	3.56	387312
2020-07-21	3.63	3.65	3.56	3.60	607582
2020-07-22	3.57	3.85	3.56	3.71	842413
2020-07-23	3.68	3.72	3.57	3.67	793236
2020-07-24	3.68	3.68	3.57	3.59	698735
2020-07-27	3.57	3.63	3.50	3.60	355335
2020-07-28	3.55	3.58	3.48	3.48	487064
2020-07-29	3.50	3.59	3.46	3.56	539307
2020-07-30	3.48	3.62	3.46	3.55	805029
2020-07-31	3.50	3.64	3.46	3.60	1233527
2020-08-03	3.60	3.64	3.38	3.47	818101
2020-08-04	3.49	3.56	3.33	3.49	1327444
2020-08-05	3.52	3.75	3.48	3.74	640421
2020-08-06	3.70	3.84	3.70	3.82	581566
2020-08-07	3.79	4.33	3.79	4.29	1928353
2020-08-10	4.30	4.34	4.20	4.27	1282983
2020-08-11	4.28	4.50	4.19	4.24	2375260
2020-08-12	4.29	4.35	4.06	4.10	709863
2020-08-13	4.06	4.16	3.97	3.99	769638
2020-08-14	3.96	4.00	3.88	3.92	346551
2020-08-17	3.92	3.92	3.77	3.80	425910
2020-08-18	3.79	3.93	3.69	3.87	531081
2020-08-19	3.88	3.90	3.82	3.87	513408
2020-08-20	3.83	3.87	3.76	3.78	468919
2020-08-21	3.78	3.80	3.68	3.74	598854
2020-08-24	3.76	3.91	3.75	3.87	422686
2020-08-25	3.91	3.91	3.77	3.85	451660
2020-08-26	3.86	3.87	3.72	3.78	538774
2020-08-27	3.81	3.93	3.75	3.76	556541
2020-08-28	3.81	3.89	3.72	3.87	857613
2020-08-31	3.86	3.86	3.69	3.74	748821
2020-09-01	3.71	3.77	3.68	3.76	413166
2020-09-02	3.79	3.81	3.69	3.77	549164
2020-09-03	3.78	3.81	3.64	3.67	587567
2020-09-04	3.78	3.80	3.62	3.64	463828
2020-09-08	3.73	3.73	3.50	3.58	976269
2020-09-09	3.63	3.63	3.40	3.53	2321823
2020-09-10	3.54	3.58	3.36	3.37	994236
2020-09-11	3.38	3.44	3.26	3.27	1355501
2020-09-14	3.34	3.35	3.22	3.26	2296977
2020-09-15	3.29	3.29	3.15	3.20	2060331
2020-09-16	3.21	3.45	3.19	3.38	1056061
2020-09-17	3.31	3.40	3.28	3.38	705181
2020-09-18	3.43	3.45	3.32	3.43	3871906
2020-09-21	3.34	3.39	3.14	3.25	824835
2020-09-22	3.26	3.29	3.17	3.19	697124
2020-09-23	3.19	3.22	3.07	3.09	959150
2020-09-24	3.11	3.22	3.08	3.12	504896
2020-09-25	3.08	3.15	3.06	3.14	764486
2020-09-28	3.20	3.39	3.19	3.24	712017
2020-09-29	3.22	3.28	3.20	3.24	593965
2020-09-30	3.28	3.33	3.18	3.20	814276
2020-10-01	3.18	3.26	3.18	3.25	529394
2020-10-02	3.18	3.39	3.15	3.31	2182606
2020-10-05	3.33	3.54	3.33	3.46	635882
2020-10-06	3.50	3.75	3.42	3.66	1401598
2020-10-07	3.73	3.80	3.61	3.74	1120310
2020-10-08	3.81	4.02	3.72	3.99	1101380
2020-10-09	3.83	3.98	3.83	3.97	630568
2020-10-12	3.97	4.09	3.88	4.00	828986
2020-10-13	3.99	4.04	3.86	3.97	609085
2020-10-14	3.99	4.04	3.81	3.81	567548
2020-10-15	3.75	4.02	3.75	4.02	672467
2020-10-16	4.00	4.19	3.95	4.16	1084176
2020-10-19	4.18	4.23	3.95	3.96	846964
2020-10-20	4.01	4.06	3.91	3.94	391879
2020-10-21	3.94	3.94	3.74	3.75	531937
2020-10-22	3.76	3.95	3.73	3.90	587293
2020-10-23	3.94	3.99	3.89	3.96	268021
2020-10-26	3.89	3.97	3.73	3.84	398976
2020-10-27	3.81	3.84	3.69	3.70	595762
2020-10-28	3.60	3.61	3.46	3.52	927807
2020-10-29	3.51	3.60	3.41	3.59	490895
2020-10-30	3.63	3.70	3.41	3.64	927608
2020-11-02	3.71	3.72	3.55	3.69	666471
2020-11-03	3.78	3.86	3.71	3.83	723526
2020-11-04	3.73	3.91	3.73	3.77	652166
2020-11-05	3.76	3.93	3.64	3.86	379151
2020-11-06	3.85	3.86	3.75	3.77	292682
2020-11-09	4.00	4.40	3.98	4.07	1071673
2020-11-10	4.13	4.24	3.99	4.02	1337664
2020-11-11	4.07	4.08	3.77	3.78	671962
2020-11-12	3.80	3.80	3.60	3.68	819419
2020-11-13	3.74	3.94	3.73	3.90	381921
2020-11-16	4.00	4.18	3.94	4.09	824256
2020-11-17	4.05	4.25	4.02	4.18	865319
2020-11-18	4.20	4.44	4.14	4.24	775549
2020-11-19	4.20	4.23	3.99	4.00	761385
2020-11-20	3.96	4.25	3.92	4.24	1093706
2020-11-23	4.26	4.36	4.14	4.19	597998
2020-11-24	4.30	4.37	4.19	4.26	1378122
2020-11-25	4.21	4.35	4.15	4.25	558323
2020-11-27	4.23	4.38	4.19	4.37	478996
2020-11-30	4.37	4.38	4.25	4.28	778767
2020-12-01	4.34	4.40	4.30	4.33	1053025
2020-12-02	4.32	4.58	4.27	4.48	612592
2020-12-03	4.67	5.26	4.66	5.14	2928683
2020-12-04	5.14	5.14	4.97	5.11	1330024
2020-12-07	5.07	5.11	4.98	5.06	782339
2020-12-08	5.02	5.10	4.98	5.01	946861
2020-12-09	5.07	5.11	4.98	5.05	628170
2020-12-10	4.98	5.07	4.98	5.04	953636
2020-12-11	4.98	5.04	4.84	4.93	632497
2020-12-14	4.98	5.01	4.66	4.68	1318975
2020-12-15	4.71	4.94	4.71	4.87	522253
2020-12-16	4.81	4.90	4.78	4.85	588122
2020-12-17	4.88	5.04	4.81	5.03	1193069
2020-12-18	5.06	5.21	5.00	5.09	3398185
2020-12-21	4.98	5.59	4.98	5.36	2865977
2020-12-22	5.43	5.59	5.36	5.38	1262156
2020-12-23	5.36	5.57	5.34	5.51	1349786
2020-12-24	5.54	5.54	5.39	5.50	403251
2020-12-28	5.55	5.60	5.32	5.36	645178
2020-12-29	5.42	5.42	5.27	5.31	457673
2020-12-30	5.34	5.35	5.22	5.33	1533584
2020-12-31	5.36	5.42	5.24	5.35	425798
2021-01-04	5.43	5.47	5.34	5.40	855555
2021-01-05	5.40	5.61	5.40	5.58	1265470
2021-01-06	5.73	5.81	5.64	5.74	1365711
2021-01-07	5.81	5.82	5.66	5.68	454465
2021-01-08	5.78	5.78	5.45	5.60	506435
2021-01-11	5.31	5.41	5.08	5.38	839780
2021-01-12	5.41	5.49	5.26	5.28	640134
2021-01-13	5.28	5.45	5.20	5.43	606802
2021-01-14	5.48	5.64	5.44	5.51	536428
2021-01-15	5.44	5.50	5.27	5.27	500844
2021-01-19	5.33	5.35	5.14	5.27	766356
2021-01-20	5.33	5.35	5.21	5.34	1002361
2021-01-21	5.35	5.39	5.16	5.33	1570420
2021-01-22	5.27	5.45	5.13	5.43	1228395
2021-01-25	5.50	5.51	5.31	5.37	1172036
2021-01-26	5.45	5.62	5.41	5.52	589603
2021-01-27	5.46	5.68	5.23	5.26	1242783
2021-01-28	5.25	5.52	5.24	5.48	959640
2021-01-29	5.59	5.59	5.28	5.34	837632
2021-02-01	5.38	5.60	5.37	5.53	756284
2021-02-02	5.65	5.76	5.56	5.62	671207
2021-02-03	5.60	5.65	5.44	5.51	392878
2021-02-04	5.49	5.52	5.38	5.48	296230
2021-02-05	5.50	5.52	5.40	5.48	313950
2021-02-08	5.49	5.73	5.49	5.73	377753
2021-02-09	5.70	5.82	5.62	5.76	415274
2021-02-10	5.81	5.86	5.66	5.69	748441
2021-02-11	5.67	5.71	5.46	5.56	701463
2021-02-12	5.52	5.86	5.51	5.84	1984432
2021-02-16	5.94	6.06	5.90	5.95	1138968
2021-02-17	5.95	5.98	5.74	5.83	570837
2021-02-18	5.78	5.84	5.65	5.69	553619
2021-02-19	5.66	5.80	5.66	5.75	444828
2021-02-22	5.70	5.73	5.56	5.65	456317
2021-02-23	5.63	5.63	5.43	5.52	827497
2021-02-24	5.51	5.82	5.51	5.73	1327635
2021-02-25	5.76	5.79	5.49	5.52	472333
2021-02-26	5.50	5.53	5.28	5.30	633270
2021-03-01	5.43	5.78	5.43	5.74	624381
2021-03-02	5.76	5.79	5.52	5.76	694893
2021-03-03	5.76	6.02	5.76	5.91	1121329
2021-03-04	5.87	5.97	5.72	5.92	1215088
2021-03-05	6.05	6.10	5.68	6.00	1372336
2021-03-08	6.02	6.14	5.74	5.97	844747
2021-03-09	5.99	6.01	5.88	5.97	870941
2021-03-10	5.99	6.27	5.99	6.15	2184913
2021-03-11	6.13	6.13	5.95	6.05	999690
2021-03-12	6.09	6.22	6.04	6.17	1035891
2021-03-15	6.16	6.27	6.04	6.26	655472
2021-03-16	6.21	6.26	6.01	6.01	1139557
2021-03-17	5.81	6.19	5.81	6.14	1339844
2021-03-18	6.19	6.21	5.90	5.92	778037
2021-03-19	5.92	6.42	5.83	6.35	2852797
2021-03-22	6.49	6.49	6.18	6.31	1033034
2021-03-23	6.22	6.28	5.85	5.85	860665
2021-03-24	5.98	6.01	5.81	5.84	1003113
2021-03-25	5.75	5.95	5.69	5.93	924385
2021-03-26	6.01	6.38	5.96	6.36	1216084
2021-03-29	6.29	6.46	6.10	6.11	985116
2021-03-30	6.08	6.24	6.02	6.19	602520
2021-03-31	6.16	6.32	6.15	6.25	1003904
2021-04-01	6.28	6.48	6.27	6.45	660259
2021-04-05	6.54	6.93	6.50	6.56	1005427
2021-04-06	6.62	6.78	6.53	6.65	812225
2021-04-07	6.62	6.64	6.38	6.62	1466251
2021-04-08	6.83	6.88	6.37	6.49	934427
2021-04-09	6.49	6.60	6.42	6.58	1103832
2021-04-12	6.57	6.61	6.42	6.53	889401
2021-04-13	6.55	6.55	6.29	6.34	547157
2021-04-14	6.36	6.53	6.33	6.47	394123
2021-04-15	6.55	6.55	6.39	6.53	535830
2021-04-16	6.62	6.62	6.46	6.56	546144
2021-04-19	6.55	6.55	6.35	6.44	607096
2021-04-20	6.38	6.40	6.13	6.23	715728
2021-04-21	6.17	6.41	6.04	6.40	569918
2021-04-22	6.43	6.46	6.30	6.31	388690
2021-04-23	6.33	6.53	6.32	6.47	479670
2021-04-26	6.50	6.67	6.49	6.55	845939
2021-04-27	6.53	6.63	6.49	6.61	332203
2021-04-28	6.63	6.74	6.57	6.72	369543
2021-04-29	6.83	6.87	6.64	6.72	917570
2021-04-30	6.29	6.88	6.25	6.79	1252867
2021-05-03	6.96	7.01	6.77	6.86	1913589
2021-05-04	6.81	7.19	6.75	7.02	3235644
2021-05-05	7.07	7.19	6.92	7.00	1086798
2021-05-06	7.01	7.05	6.81	6.93	1184472
2021-05-07	6.87	7.10	6.80	7.06	2459281
2021-05-10	6.98	7.07	6.64	6.65	1606993
2021-05-11	6.53	6.65	6.38	6.50	847011
2021-05-12	6.50	6.54	6.25	6.28	901255
2021-05-13	6.26	6.52	6.26	6.47	770940
2021-05-14	6.60	6.67	6.54	6.65	539292
2021-05-17	6.61	6.71	6.57	6.68	830546
2021-05-18	6.70	6.73	6.49	6.50	664482
2021-05-19	6.37	6.47	6.29	6.45	671243
2021-05-20	6.47	6.48	6.37	6.43	529240
2021-05-21	6.50	6.91	6.48	6.88	1434637
2021-05-24	6.93	6.96	6.78	6.79	680902
2021-05-25	6.80	6.89	6.50	6.50	1093562
2021-05-26	6.51	6.63	6.46	6.57	655402
2021-05-27	6.63	6.74	6.59	6.68	1042924
2021-05-28	6.72	6.78	6.59	6.70	653819
2021-06-01	6.78	6.87	6.71	6.78	702516
2021-06-02	6.83	6.87	6.70	6.72	578725
2021-06-03	6.70	7.38	6.70	7.27	3797885
2021-06-04	7.28	7.30	6.89	6.98	1181616
2021-06-07	7.06	7.06	6.81	6.82	624737
2021-06-08	6.82	6.95	6.78	6.91	518641
2021-06-09	6.98	7.02	6.87	6.90	445304
2021-06-10	6.89	7.16	6.89	6.90	8891314
2021-06-11	6.75	7.02	6.74	6.98	476928
2021-06-14	6.99	7.02	6.70	6.76	1018134
2021-06-15	6.75	6.81	6.12	6.63	2032612
2021-06-16	6.63	6.71	6.50	6.65	843051
2021-06-17	6.63	6.69	6.38	6.40	1297579
2021-06-18	6.29	6.39	6.16	6.17	1345886
2021-06-21	6.17	6.43	6.06	6.42	1009384
2021-06-22	6.40	6.40	6.20	6.20	2316287
2021-06-23	6.26	6.27	6.18	6.18	1984062
2021-06-24	6.22	6.28	6.09	6.26	843639
2021-06-25	6.24	6.37	6.22	6.29	5643688
2021-06-28	6.28	6.35	6.12	6.15	1521886
2021-06-29	6.21	6.24	6.17	6.20	1310904
2021-06-30	6.14	6.25	6.05	6.20	1115459
2021-07-01	6.25	6.36	6.20	6.36	713615
2021-07-02	6.36	6.42	6.29	6.37	945732
2021-07-06	6.38	6.38	6.22	6.31	647305
2021-07-07	6.28	6.34	6.20	6.29	565368
2021-07-08	6.15	6.32	6.05	6.24	1259722
2021-07-09	6.33	6.39	6.19	6.24	1334219
2021-07-12	6.17	6.35	6.08	6.32	416955
2021-07-13	6.31	6.32	6.15	6.26	1176358
2021-07-14	6.26	6.36	6.10	6.16	594086
2021-07-15	6.12	6.32	6.12	6.31	757588
2021-07-16	6.32	6.35	6.08	6.10	1531806
2021-07-19	5.83	6.08	5.82	5.87	1198909
2021-07-20	5.91	6.07	5.82	5.84	1528300
2021-07-21	5.87	6.06	5.87	6.02	596967
2021-07-22	6.07	6.07	5.84	5.87	480299
2021-07-23	5.91	5.92	5.76	5.85	487058
2021-07-26	5.85	6.06	5.85	6.05	622734
2021-07-27	6.03	6.05	5.89	6.02	1890182
2021-07-28	6.04	6.11	6.00	6.09	619186
2021-07-29	6.17	6.26	6.10	6.22	1025682
2021-07-30	6.05	6.25	6.02	6.18	1158917
2021-08-02	6.59	6.70	6.32	6.33	1583151
2021-08-03	6.33	6.51	6.30	6.45	980690
2021-08-04	6.36	6.47	6.35	6.42	605274
2021-08-05	6.45	6.54	6.41	6.47	362911
2021-08-06	6.42	6.63	6.42	6.55	665338
2021-08-09	6.56	6.60	6.42	6.44	1197100
2021-08-10	6.39	6.53	6.36	6.51	904268
2021-08-11	6.50	6.53	6.45	6.50	505663
2021-08-12	6.53	6.53	6.37	6.38	1742720
2021-08-13	6.35	6.40	6.27	6.29	622313
2021-08-16	6.25	6.37	6.15	6.32	795862
2021-08-17	6.26	6.26	6.11	6.13	636312
2021-08-18	6.14	6.14	6.01	6.03	672127
2021-08-19	5.97	6.07	5.85	5.96	722265
2021-08-20	5.87	6.16	5.87	6.11	684694
2021-08-23	6.18	6.31	6.13	6.26	801123
2021-08-24	6.25	6.30	6.18	6.29	1032945
2021-08-25	6.29	6.38	6.24	6.28	691461
2021-08-26	6.27	6.28	6.13	6.14	892116
2021-08-27	6.12	6.38	6.12	6.35	790934
2021-08-30	6.36	6.40	6.17	6.27	702677
2021-08-31	6.29	6.33	6.21	6.31	505579
2021-09-01	6.35	6.37	6.23	6.32	575410
2021-09-02	6.34	6.49	6.32	6.37	758261
2021-09-03	6.36	6.40	6.16	6.22	654288
2021-09-07	6.24	6.31	6.14	6.15	618385
2021-09-08	6.12	6.16	6.03	6.04	469269
2021-09-09	6.01	6.13	5.99	6.06	550016
2021-09-10	6.11	6.16	6.01	6.03	886849
2021-09-13	6.04	6.11	6.02	6.05	531172
2021-09-14	6.07	6.08	5.83	5.86	1119384
2021-09-15	5.88	5.97	5.82	5.92	1079737
2021-09-16	5.92	5.94	5.77	5.78	823988
2021-09-17	5.81	5.96	5.72	5.95	4229062
2021-09-20	5.57	5.83	5.51	5.67	1480382
2021-09-21	5.70	5.75	5.55	5.55	820346
2021-09-22	5.62	5.76	5.62	5.67	878906
2021-09-23	5.73	5.96	5.70	5.95	737606
2021-09-24	5.92	6.03	5.85	6.00	347484
2021-09-27	6.06	6.21	6.05	6.10	964515
2021-09-28	6.11	6.14	5.79	5.80	1322669
2021-09-29	5.80	5.87	5.69	5.80	648678
2021-09-30	5.82	5.92	5.67	5.67	801715
2021-10-01	5.69	5.87	5.67	5.79	871011
2021-10-04	5.72	5.87	5.66	5.72	949802
2021-10-05	5.73	5.78	5.66	5.76	413563
2021-10-06	5.68	5.74	5.58	5.71	630159
2021-10-07	5.75	5.86	5.71	5.74	461615
2021-10-08	5.71	5.71	5.57	5.57	443982
2021-10-11	5.59	5.67	5.54	5.54	288624
2021-10-12	5.51	5.58	5.34	5.43	2197030
2021-10-13	5.42	5.45	5.31	5.42	773083
2021-10-14	5.48	5.75	5.46	5.72	1468880
2021-10-15	5.85	5.85	5.71	5.71	1021868
2021-10-18	5.66	5.82	5.63	5.79	485477
2021-10-19	5.85	5.88	5.80	5.87	471579
2021-10-20	5.87	5.94	5.82	5.93	545942
2021-10-21	5.95	5.99	5.86	5.92	650077
2021-10-22	5.92	5.98	5.89	5.97	1016017
2021-10-25	6.00	6.25	5.97	6.22	781879
2021-10-26	6.26	6.38	6.22	6.25	805743
2021-10-27	6.12	6.22	5.99	5.99	544162
2021-10-28	6.03	6.15	6.02	6.14	1313382
2021-10-29	6.25	6.53	6.06	6.39	1182172
2021-11-01	6.47	6.76	6.47	6.56	1058034
2021-11-02	6.60	6.68	6.48	6.62	865293
2021-11-03	6.60	6.73	6.60	6.71	1067222
2021-11-04	6.74	6.77	6.67	6.75	855567
2021-11-05	6.83	6.92	6.69	6.72	1240967
2021-11-08	6.75	6.81	6.69	6.79	601923
2021-11-09	6.73	6.78	6.65	6.68	1101242
2021-11-10	6.63	6.69	6.55	6.58	531652
2021-11-11	6.59	6.79	6.56	6.73	731423
2021-11-12	6.78	6.89	6.75	6.86	746679
2021-11-15	6.91	6.92	6.82	6.84	659860
2021-11-16	6.80	6.88	6.71	6.86	596887
2021-11-17	6.81	6.82	6.64	6.72	577696
2021-11-18	6.76	6.78	6.63	6.69	706048
2021-11-19	6.61	6.66	6.49	6.50	956777
2021-11-22	6.56	6.64	6.49	6.55	1391525
2021-11-23	6.59	6.61	6.47	6.57	452869
2021-11-24	6.54	6.58	6.47	6.54	309182
2021-11-26	6.30	6.34	6.08	6.23	651526
2021-11-29	6.39	6.65	6.20	6.28	718550
2021-11-30	6.19	6.28	6.00	6.14	1713833
2021-12-01	6.28	6.41	5.98	5.99	916411
2021-12-02	6.00	6.25	5.95	6.23	551032
2021-12-03	6.23	6.27	5.98	6.05	4082074
2021-12-06	6.17	6.22	6.04	6.21	612603
2021-12-07	6.32	6.43	6.28	6.31	411602
2021-12-08	6.33	6.43	6.28	6.39	298748
2021-12-09	6.35	6.36	6.26	6.32	388795
2021-12-10	6.39	6.43	6.28	6.38	623326
2021-12-13	6.35	6.36	6.17	6.22	515270
2021-12-14	6.17	6.27	6.15	6.16	780464
2021-12-15	6.18	6.25	6.05	6.21	978145
2021-12-16	6.33	6.38	6.09	6.13	759664
2021-12-17	6.15	6.18	5.81	5.92	4461075
2021-12-20	5.81	5.90	5.70	5.85	1106508
2021-12-21	5.91	6.07	5.91	5.96	662968
2021-12-22	5.95	6.04	5.90	6.03	395418
2021-12-23	6.08	6.13	6.03	6.09	406447
2021-12-27	6.11	6.17	6.05	6.16	526456
2021-12-28	6.16	6.20	6.12	6.12	359332
2021-12-29	6.12	6.17	6.07	6.10	367385
2021-12-30	6.08	6.18	6.06	6.12	1034814
2021-12-31	6.12	6.16	6.07	6.12	391439
2022-01-03	6.14	6.31	6.13	6.27	886681
2022-01-04	6.23	6.45	6.23	6.34	521845
2022-01-05	6.34	6.40	6.23	6.30	997650
2022-01-06	6.34	6.38	6.17	6.35	713808
2022-01-07	6.40	6.47	6.30	6.46	528167
2022-01-10	6.50	6.55	6.32	6.41	619963
2022-01-11	6.40	6.51	6.37	6.49	380120
2022-01-12	6.52	6.60	6.38	6.39	916474
2022-01-13	6.39	6.50	6.39	6.41	536749
2022-01-14	6.36	6.41	6.23	6.39	470770
2022-01-18	6.11	6.35	6.09	6.11	1273132
2022-01-19	6.15	6.16	6.01	6.01	1128854
2022-01-20	6.03	6.11	5.85	5.87	653078
2022-01-21	5.82	5.96	5.65	5.77	1407524
2022-01-24	5.67	5.77	5.51	5.74	2603308
2022-01-25	5.66	5.81	5.56	5.73	2004286
2022-01-26	5.82	5.94	5.63	5.68	2326644
2022-01-27	5.71	5.86	5.61	5.70	1233769
2022-01-28	5.68	5.69	5.41	5.60	3042384
2022-01-31	5.51	5.62	5.49	5.61	1203434
2022-02-01	5.61	5.64	5.54	5.61	768739
2022-02-02	5.63	5.71	5.49	5.61	1110025
2022-02-03	5.61	5.68	5.48	5.51	961038
2022-02-04	5.50	5.70	5.48	5.65	1283234
2022-02-07	5.66	5.75	5.60	5.69	676474
2022-02-08	5.69	5.69	5.58	5.65	750403
2022-02-09	5.68	5.73	5.67	5.70	1096214
2022-02-10	5.69	5.78	5.62	5.71	1264126
2022-02-11	5.65	5.79	5.61	5.68	1330696
2022-02-14	5.71	5.77	5.66	5.71	1415173
2022-02-15	5.76	5.93	5.76	5.88	710003
2022-02-16	5.84	5.92	5.82	5.85	456043
2022-02-17	5.77	5.82	5.72	5.78	1253603
2022-02-18	5.74	5.80	5.59	5.61	847891
2022-02-22	5.58	5.60	5.48	5.51	1664121
2022-02-23	5.69	5.77	5.42	5.42	1283288
2022-02-24	5.29	5.59	5.23	5.57	4038783
2022-02-25	5.61	5.77	5.56	5.76	992254
2022-02-28	5.69	5.71	5.62	5.63	1194228
2022-03-01	5.61	5.61	5.38	5.40	1151555
2022-03-02	5.44	5.58	5.44	5.49	867395
2022-03-03	5.51	5.54	5.26	5.29	822063
2022-03-04	5.19	5.24	5.13	5.20	919349
2022-03-07	5.16	5.20	5.08	5.16	1390806
2022-03-08	5.17	5.25	5.09	5.17	946858
2022-03-09	5.29	5.38	5.27	5.33	661904
2022-03-10	5.24	5.30	5.20	5.26	548244
2022-03-11	5.28	5.46	5.18	5.18	655903
2022-03-14	5.25	5.30	5.16	5.19	716898
2022-03-15	5.23	5.31	5.23	5.29	611544
2022-03-16	5.35	5.46	5.33	5.45	1520597
2022-03-17	5.42	5.50	5.39	5.47	479384
2022-03-18	5.49	5.54	5.44	5.52	1306931
2022-03-21	5.55	5.59	5.42	5.47	687375
2022-03-22	5.53	5.63	5.53	5.60	570834
2022-03-23	5.54	5.55	5.45	5.46	666414
2022-03-24	5.48	5.61	5.43	5.58	762841
2022-03-25	5.60	5.68	5.55	5.58	473528
2022-03-28	5.57	5.66	5.52	5.60	606272
2022-03-29	5.66	5.80	5.66	5.79	1229809
2022-03-30	5.73	5.81	5.66	5.70	719291
2022-03-31	5.70	5.91	5.70	5.87	1828876
2022-04-01	5.88	5.95	5.72	5.87	913719
2022-04-04	5.83	5.91	5.80	5.86	739103
2022-04-05	5.88	5.92	5.80	5.90	1595401
2022-04-06	5.91	6.09	5.89	6.05	1754830
2022-04-07	6.01	6.01	5.78	5.85	1231616
2022-04-08	5.83	5.94	5.79	5.82	1118040
2022-04-11	5.80	5.92	5.77	5.90	1093297
2022-04-12	5.93	6.04	5.90	5.95	1014749
2022-04-13	5.95	6.15	5.94	6.09	1486542
2022-04-14	6.12	6.22	6.10	6.11	805178
2022-04-18	6.08	6.20	6.05	6.14	826494
2022-04-19	6.18	6.30	6.10	6.29	835077
2022-04-20	6.34	6.37	6.26	6.28	1357356
2022-04-21	6.33	6.41	6.23	6.25	1061553
2022-04-22	6.24	6.32	6.14	6.17	1319269
2022-04-25	6.13	6.19	6.04	6.19	1687631
2022-04-26	6.14	6.16	5.95	5.95	1083162
2022-04-27	5.94	6.08	5.92	6.02	1303012
2022-04-28	6.07	6.13	5.93	6.10	677435
2022-04-29	6.03	6.09	5.75	5.83	1194056
2022-05-02	5.87	5.92	5.51	5.64	1626616
2022-05-03	5.60	5.76	5.45	5.68	1133476
2022-05-04	5.71	5.88	5.64	5.87	1854118
2022-05-05	5.81	5.81	5.57	5.63	1041896
2022-05-06	5.62	5.64	5.47	5.54	1077720
2022-05-09	5.48	5.57	5.37	5.38	1420189
2022-05-10	5.43	5.49	5.15	5.30	1480481
2022-05-11	5.32	5.47	5.20	5.22	1498204
2022-05-12	5.20	5.32	5.16	5.28	2745693
2022-05-13	5.36	5.50	5.30	5.43	1514233
2022-05-16	5.42	5.47	5.32	5.43	759809
2022-05-17	5.53	5.73	5.50	5.69	876687
2022-05-18	5.59	5.66	5.48	5.52	1031188
2022-05-19	5.45	5.60	5.44	5.56	968962
2022-05-20	5.62	5.69	5.50	5.61	640967
2022-05-23	5.71	5.89	5.66	5.83	889906
2022-05-24	5.82	5.85	5.68	5.80	736180
2022-05-25	5.78	5.91	5.75	5.87	812362
2022-05-26	5.86	6.01	5.86	5.91	1046839
2022-05-27	5.95	6.07	5.85	6.06	563770
2022-05-31	6.00	6.05	5.94	5.95	516702
2022-06-01	5.96	6.03	5.87	6.00	813412
2022-06-02	6.00	6.19	6.00	6.19	775410
2022-06-03	6.18	6.18	6.03	6.06	632836
2022-06-06	6.13	6.13	6.02	6.05	451734
2022-06-07	5.98	6.11	5.97	6.11	301600
2022-06-08	6.09	6.09	5.95	5.96	691280
2022-06-09	5.89	5.99	5.83	5.85	457933
2022-06-10	5.73	5.77	5.67	5.69	776131
2022-06-13	5.37	5.56	5.35	5.38	1422775
2022-06-14	5.39	5.40	5.23	5.25	690281
2022-06-15	5.29	5.40	5.22	5.27	1060685
2022-06-16	5.17	5.21	5.06	5.12	1113854
2022-06-17	5.13	5.36	5.13	5.32	1772853
2022-06-21	5.42	5.51	5.32	5.42	795489
2022-06-22	5.33	5.46	5.33	5.42	617102
2022-06-23	5.42	5.43	5.30	5.35	571517
2022-06-24	5.41	5.48	5.38	5.46	1848868
2022-06-27	5.53	5.64	5.44	5.48	404620
2022-06-28	5.52	5.57	5.42	5.42	1099619
2022-06-29	5.30	5.36	4.95	4.98	1426538
2022-06-30	4.88	5.07	4.87	5.07	876860
2022-07-01	5.02	5.16	4.98	5.13	1253341
2022-07-05	5.07	5.20	5.00	5.20	1049622
2022-07-06	5.22	5.23	5.04	5.06	740690
2022-07-07	5.08	5.19	5.05	5.16	515885
2022-07-08	5.19	5.19	5.09	5.12	382695
2022-07-11	5.02	5.12	4.94	4.96	465621
2022-07-12	4.95	5.06	4.95	4.97	883357
2022-07-13	4.89	4.95	4.80	4.90	435709
2022-07-14	4.82	4.90	4.80	4.87	410532
2022-07-15	4.97	5.06	4.92	5.06	512447
2022-07-18	5.09	5.14	5.01	5.04	494377
2022-07-19	5.13	5.26	5.02	5.20	564988
2022-07-20	5.22	5.22	5.13	5.19	575378
2022-07-21	5.18	5.27	5.13	5.27	390006
2022-07-22	5.27	5.31	5.19	5.24	499070
2022-07-25	5.25	5.26	5.16	5.19	384746
2022-07-26	5.19	5.19	5.08	5.11	304346
2022-07-27	5.11	5.27	5.11	5.20	929926
2022-07-28	5.24	5.34	5.19	5.29	760419
2022-07-29	5.21	5.29	4.99	5.20	626519
2022-08-01	5.10	5.38	5.10	5.37	732340
2022-08-02	5.31	5.36	5.23	5.24	653719
2022-08-03	5.26	5.51	5.18	5.46	890002
2022-08-04	5.44	5.48	5.39	5.43	580218
2022-08-05	5.39	5.45	5.31	5.39	406582
2022-08-08	5.47	5.47	5.31	5.35	1835530
2022-08-09	5.33	5.39	5.28	5.34	668336
2022-08-10	5.44	5.48	5.37	5.38	1049051
2022-08-11	5.42	5.50	5.32	5.33	2436860
2022-08-12	5.40	5.44	5.34	5.38	1435857
2022-08-15	5.37	5.45	5.33	5.42	671255
2022-08-16	5.44	5.44	5.33	5.35	868739
2022-08-17	5.27	5.31	5.05	5.19	1969048
2022-08-18	5.18	5.30	5.17	5.23	834353
2022-08-19	5.18	5.20	4.98	5.10	2031413
2022-08-22	5.06	5.22	4.99	5.11	2532951
2022-08-23	5.11	5.19	4.96	4.96	1448986
2022-08-24	4.98	5.13	4.97	5.07	695017
2022-08-25	5.07	5.21	5.07	5.16	540316
2022-08-26	5.15	5.15	5.01	5.03	726483
2022-08-29	5.00	5.08	4.92	5.03	692311
2022-08-30	5.08	5.08	4.96	5.01	693633
2022-08-31	5.07	5.07	4.95	5.01	691299
2022-09-01	4.98	5.09	4.95	5.07	1208940
2022-09-02	5.11	5.20	5.02	5.06	663533
2022-09-06	5.05	5.17	5.02	5.15	1666248
2022-09-07	5.16	5.28	5.13	5.28	639305
2022-09-08	5.24	5.30	5.19	5.26	567871
2022-09-09	5.28	5.35	5.27	5.29	511129
2022-09-12	5.29	5.32	5.24	5.26	603421
2022-09-13	5.16	5.21	5.07	5.10	641444
2022-09-14	5.08	5.11	5.01	5.04	510618
2022-09-15	5.02	5.10	4.95	4.97	426366
2022-09-16	4.93	4.99	4.88	4.97	1021248
2022-09-19	4.96	5.03	4.94	4.99	691683
2022-09-20	4.95	5.01	4.89	4.90	1720369
2022-09-21	4.88	5.02	4.88	4.89	713125
2022-09-22	4.88	4.93	4.81	4.83	941618
2022-09-23	4.80	4.81	4.72	4.76	927842
2022-09-26	4.73	4.84	4.71	4.72	924963
2022-09-27	4.73	4.89	4.73	4.77	1828302
2022-09-28	4.80	4.92	4.75	4.87	881634
2022-09-29	4.79	4.81	4.70	4.77	910845
2022-09-30	4.75	4.83	4.68	4.68	1018659
2022-10-03	4.70	4.80	4.61	4.78	861588
2022-10-04	4.87	5.06	4.86	5.00	987498
2022-10-05	4.94	4.98	4.85	4.93	337451
2022-10-06	4.92	4.98	4.90	4.95	497449
2022-10-07	4.92	4.92	4.73	4.78	463148
2022-10-10	4.78	4.85	4.74	4.78	521798
2022-10-11	4.67	4.77	4.64	4.68	628050
2022-10-12	4.67	4.75	4.60	4.72	1045408
2022-10-13	4.64	4.90	4.61	4.86	608688
2022-10-14	4.83	4.94	4.78	4.80	762354
2022-10-17	4.87	4.94	4.83	4.89	454170
2022-10-18	4.92	5.01	4.90	4.96	913843
2022-10-19	4.92	4.98	4.89	4.96	552548
2022-10-20	4.92	5.02	4.88	4.92	603487
2022-10-21	4.95	5.01	4.89	5.00	426006
2022-10-24	5.02	5.09	4.99	5.07	649460
2022-10-25	5.10	5.24	5.06	5.23	562288
2022-10-26	5.24	5.34	5.20	5.27	929379
2022-10-27	5.33	5.41	5.25	5.35	945331
2022-10-28	5.25	5.40	5.22	5.40	1473970
2022-10-31	5.40	5.59	5.34	5.43	1571424
2022-11-01	5.55	5.63	5.48	5.48	1633557
2022-11-02	5.45	5.47	5.26	5.29	1495137
2022-11-03	5.23	5.41	5.21	5.33	1103867
2022-11-04	5.37	5.41	5.23	5.26	1013153
2022-11-07	5.31	5.32	5.15	5.20	436013
2022-11-08	5.47	5.50	5.17	5.18	856526
2022-11-09	5.12	5.20	4.99	5.11	1566943
2022-11-10	5.36	5.61	5.27	5.54	1153480
2022-11-11	5.53	5.53	5.33	5.38	1317061
2022-11-14	5.32	5.37	5.22	5.22	1234469
2022-11-15	5.31	5.38	5.22	5.23	983568
2022-11-16	5.20	5.24	5.09	5.10	753018
2022-11-17	5.04	5.14	5.01	5.09	719060
2022-11-18	5.20	5.23	5.06	5.07	2070805
2022-11-21	5.10	5.16	5.07	5.07	654160
2022-11-22	5.09	5.12	5.00	5.01	1482837
2022-11-23	5.05	5.13	4.98	5.05	998402
2022-11-25	5.05	5.24	5.05	5.22	263175
2022-11-28	5.20	5.20	5.10	5.16	661207
2022-11-29	5.12	5.32	5.08	5.29	728188
2022-11-30	5.31	5.57	5.28	5.57	1244880
2022-12-01	5.57	5.65	5.49	5.49	1145820
2022-12-02	5.41	5.51	5.40	5.45	483402
2022-12-05	5.48	5.54	5.39	5.41	606164
2022-12-06	5.38	5.47	5.38	5.44	453847
2022-12-07	5.40	5.49	5.37	5.38	402869
2022-12-08	5.39	5.39	5.27	5.29	504019
2022-12-09	5.28	5.38	5.26	5.33	408208
2022-12-12	5.33	5.37	5.29	5.33	366564
2022-12-13	5.51	5.62	5.45	5.46	534668
2022-12-14	5.50	5.56	5.36	5.42	570755
2022-12-15	5.33	5.38	5.30	5.37	523753
2022-12-16	5.29	5.35	5.26	5.33	1547408
2022-12-19	5.32	5.35	5.22	5.26	551646
2022-12-20	5.26	5.38	5.23	5.35	395392
2022-12-21	5.40	5.44	5.35	5.39	317074
2022-12-22	5.32	5.34	5.24	5.32	433012
2022-12-23	5.30	5.43	5.30	5.38	345016
2022-12-27	5.36	5.42	5.32	5.36	337321
2022-12-28	5.35	5.40	5.30	5.33	509209
2022-12-29	5.38	5.50	5.36	5.49	502638
2022-12-30	5.44	5.47	5.40	5.45	396862
2023-01-03	5.51	5.59	5.42	5.51	1024474
2023-01-04	5.55	5.63	5.51	5.57	493345
2023-01-05	5.51	5.53	5.43	5.46	499360
2023-01-06	5.52	5.71	5.49	5.66	489801
2023-01-09	5.69	5.70	5.62	5.64	346029
2023-01-10	5.61	5.86	5.61	5.82	577199
2023-01-11	5.83	5.86	5.79	5.83	476545
2023-01-12	5.85	5.86	5.76	5.81	485952
2023-01-13	5.70	5.81	5.70	5.76	546087
2023-01-17	5.79	5.84	5.73	5.79	498075
2023-01-18	5.82	5.90	5.78	5.82	501272
2023-01-19	5.80	5.81	5.65	5.78	709143
2023-01-20	5.82	5.82	5.71	5.75	688927
2023-01-23	5.70	5.77	5.66	5.70	450485
2023-01-24	5.70	5.70	5.60	5.63	410809
2023-01-25	5.58	5.63	5.57	5.60	497071
2023-01-26	5.60	5.62	5.52	5.60	800202
2023-01-27	5.61	5.65	5.52	5.59	2844368
2023-01-30	5.55	5.59	5.52	5.58	2275702
2023-01-31	5.58	5.81	5.56	5.76	5290936
2023-02-01	5.76	5.90	5.73	5.79	1801173
2023-02-02	5.82	6.01	5.79	5.91	1296120
2023-02-03	5.84	5.91	5.57	5.83	1704832
2023-02-06	5.77	5.83	5.70	5.77	881181
2023-02-07	5.75	5.84	5.73	5.84	971745
2023-02-08	5.78	5.92	5.77	5.88	678766
2023-02-09	5.95	5.98	5.92	5.96	557583
2023-02-10	5.95	6.04	5.92	6.02	3380151
2023-02-13	6.00	6.18	5.98	6.13	1265189
2023-02-14	6.11	6.12	6.02	6.07	1593623
2023-02-15	6.06	6.16	6.01	6.16	1075498
2023-02-16	6.09	6.25	6.04	6.21	3058675
2023-02-17	6.23	6.30	6.18	6.29	2754574
2023-02-21	6.26	6.26	6.08	6.11	1587055
2023-02-22	6.10	6.14	6.06	6.08	1602761
2023-02-23	6.11	6.16	6.01	6.07	1790281
2023-02-24	5.99	6.08	5.95	6.08	1085668
2023-02-27	6.10	6.14	5.95	5.95	663936
2023-02-28	5.93	6.01	5.93	5.97	984520
2023-03-01	5.92	6.04	5.89	6.00	1471716
2023-03-02	5.98	6.00	5.95	5.97	865453
2023-03-03	6.00	6.00	5.94	5.96	696405
2023-03-06	5.95	5.99	5.89	5.90	1025143
2023-03-07	5.90	5.91	5.81	5.82	1126872
2023-03-08	5.83	5.88	5.80	5.87	1071218
2023-03-09	5.89	5.96	5.82	5.90	1276849
2023-03-10	5.87	5.94	5.77	5.80	1267101
2023-03-13	5.71	5.78	5.64	5.65	1714445
2023-03-14	5.83	5.83	5.73	5.75	1076282
2023-03-15	5.61	5.71	5.59	5.70	1326991
2023-03-16	5.64	5.77	5.62	5.72	1127814
2023-03-17	5.66	5.69	5.53	5.62	3590297
2023-03-20	5.64	5.72	5.63	5.67	968517
2023-03-21	5.75	5.88	5.72	5.78	1599276
2023-03-22	5.77	5.82	5.68	5.69	997053
2023-03-23	5.69	5.73	5.66	5.69	742879
2023-03-24	5.65	5.83	5.60	5.81	727751
2023-03-27	5.91	5.91	5.77	5.81	900307
2023-03-28	5.77	5.82	5.74	5.76	435005
2023-03-29	5.76	5.77	5.67	5.77	978561
2023-03-30	5.80	5.84	5.75	5.79	470978
2023-03-31	5.82	5.86	5.79	5.86	870071
2023-04-03	5.84	5.89	5.77	5.83	1153136
2023-04-04	5.88	5.93	5.82	5.90	1371183
2023-04-05	5.85	5.87	5.82	5.86	922156
2023-04-06	5.90	5.97	5.86	5.95	1159137
2023-04-10	5.91	5.98	5.90	5.92	617409
2023-04-11	6.02	6.27	6.01	6.10	2591225
2023-04-12	6.18	6.30	6.16	6.25	1526803
2023-04-13	6.30	6.34	6.23	6.33	960283
2023-04-14	6.34	6.42	6.28	6.42	1418558
2023-04-17	6.45	6.50	6.37	6.43	1210344
2023-04-18	6.46	6.54	6.42	6.47	1802793
2023-04-19	6.45	6.50	6.40	6.45	1328130
2023-04-20	6.44	6.54	6.39	6.54	784897
2023-04-21	6.54	6.55	6.42	6.49	763568
2023-04-24	6.45	6.49	6.39	6.41	1202360
2023-04-25	6.37	6.42	6.25	6.25	1080509
2023-04-26	6.20	6.27	6.17	6.18	1292270
2023-04-27	6.20	6.26	6.14	6.16	1753430
2023-04-28	6.54	6.54	6.17	6.24	1716725
2023-05-01	6.25	6.30	6.09	6.11	1144004
2023-05-02	6.11	6.25	6.05	6.20	1909468
2023-05-03	6.23	6.34	6.21	6.29	1585177
2023-05-04	6.24	6.37	6.23	6.37	1229387
2023-05-05	6.43	6.56	6.39	6.55	1059042
2023-05-08	6.56	6.58	6.50	6.50	1083263
2023-05-09	6.48	6.68	6.48	6.64	1111538
2023-05-10	6.71	6.72	6.55	6.57	1204505
2023-05-11	6.69	7.26	6.66	7.01	5915833
2023-05-12	7.02	7.07	6.96	7.00	1684713
2023-05-15	7.12	7.17	6.99	7.02	1458559
2023-05-16	7.03	7.03	6.95	7.01	1051011
2023-05-17	7.06	7.07	6.98	6.99	1064156
2023-05-18	6.99	7.08	6.98	7.02	1591247
2023-05-19	7.07	7.12	6.94	7.01	2266126
2023-05-22	7.05	7.09	6.97	7.01	940904
2023-05-23	6.97	7.04	6.95	6.96	1322212
2023-05-24	6.96	6.98	6.84	6.86	965191
2023-05-25	6.82	6.88	6.76	6.80	844017
2023-05-26	6.78	6.84	6.76	6.84	797794
2023-05-30	6.84	6.90	6.77	6.82	1096227
2023-05-31	6.81	6.85	6.76	6.80	1330668
2023-06-01	6.82	6.98	6.77	6.89	1736613
2023-06-02	6.97	7.03	6.94	7.01	923243
2023-06-05	6.97	7.04	6.92	7.01	968404
2023-06-06	7.02	7.23	7.02	7.20	1933605
2023-06-07	7.21	7.43	7.21	7.32	1236456
2023-06-08	7.31	7.37	7.24	7.26	1033474
2023-06-09	7.24	7.29	7.14	7.16	997545
2023-06-12	7.17	7.19	7.12	7.14	1494470
2023-06-13	7.13	7.39	7.13	7.38	1332096
2023-06-14	7.37	7.49	7.29	7.31	1164164
2023-06-15	7.31	7.35	7.15	7.21	1310955
2023-06-16	7.29	7.36	6.90	6.97	3409929
2023-06-20	6.97	6.99	6.88	6.88	858572
2023-06-21	6.88	7.03	6.76	7.00	1087430
2023-06-22	6.98	6.98	6.89	6.93	1024945
2023-06-23	6.91	6.94	6.80	6.82	1230985
2023-06-26	6.78	6.87	6.78	6.82	833606
2023-06-27	6.82	6.85	6.79	6.79	455280
2023-06-28	6.82	6.87	6.76	6.86	684039
2023-06-29	6.86	7.00	6.86	7.00	729483
2023-06-30	7.01	7.03	6.86	6.86	706215
2023-07-03	6.86	6.91	6.82	6.82	516500
2023-07-05	6.79	6.87	6.70	6.84	1365001
2023-07-06	6.77	6.82	6.72	6.80	890672
2023-07-07	6.81	6.90	6.80	6.82	607595
2023-07-10	6.80	6.85	6.77	6.83	486123
2023-07-11	6.82	6.84	6.73	6.78	888931
2023-07-12	6.86	6.86	6.80	6.81	1042633
2023-07-13	6.81	7.13	6.81	7.10	1057161
2023-07-14	7.07	7.10	6.99	7.05	577632
2023-07-17	7.02	7.19	7.00	7.17	911287
2023-07-18	7.16	7.31	7.16	7.30	597641
2023-07-19	7.31	7.43	7.31	7.41	800846
2023-07-20	7.41	7.42	7.25	7.30	873556
2023-07-21	7.35	7.35	7.14	7.16	790776
2023-07-24	7.18	7.20	7.11	7.14	935278
2023-07-25	7.09	7.14	7.03	7.13	806265
2023-07-26	7.11	7.17	7.03	7.04	532485
2023-07-27	7.04	7.10	6.97	6.98	947409
2023-07-28	7.23	7.23	6.61	6.75	1958400
2023-07-31	6.84	7.14	6.78	6.96	1991851
2023-08-01	7.00	7.01	6.87	6.89	797801
2023-08-02	6.79	6.82	6.53	6.61	1125851
2023-08-03	6.57	6.63	6.51	6.51	535846
2023-08-04	6.50	6.59	6.48	6.49	486537
2023-08-07	6.48	6.61	6.46	6.55	738941
2023-08-08	6.50	6.56	6.37	6.44	731902
2023-08-09	6.44	6.66	6.41	6.63	929432
2023-08-10	6.63	6.76	6.63	6.67	1677710
2023-08-11	6.63	6.73	6.63	6.70	734295
2023-08-14	6.66	6.80	6.62	6.79	819851
2023-08-15	6.74	6.94	6.71	6.87	2167798
2023-08-16	6.90	6.95	6.80	6.93	1434311
2023-08-17	6.94	7.13	6.94	7.04	1150658
2023-08-18	6.97	7.27	6.97	7.23	1225930
2023-08-21	7.20	7.21	7.02	7.09	1612468
2023-08-22	7.10	7.17	6.96	7.02	1309085
2023-08-23	7.06	7.06	6.98	7.00	1179335
2023-08-24	7.00	7.07	6.91	6.94	656626
2023-08-25	6.97	7.04	6.91	7.00	807867
2023-08-28	7.06	7.07	6.99	7.02	838803
2023-08-29	6.99	7.15	6.98	7.12	858533
2023-08-30	7.10	7.37	7.10	7.29	1791547
2023-08-31	7.27	7.31	7.19	7.30	1036017
2023-09-01	7.33	7.55	7.31	7.34	1446267
2023-09-05	7.30	7.39	7.05	7.12	1499216
2023-09-06	7.18	7.23	7.12	7.23	763409
2023-09-07	7.22	7.26	7.15	7.22	1188306
2023-09-08	7.23	7.23	7.12	7.14	493497
2023-09-11	7.14	7.18	7.05	7.09	880954
2023-09-12	7.10	7.15	7.05	7.13	1053302
2023-09-13	7.13	7.14	7.04	7.07	1139178
2023-09-14	7.15	7.19	7.06	7.15	653847
2023-09-15	7.13	7.22	7.08	7.21	2246885
2023-09-18	7.21	7.24	7.15	7.17	669668
2023-09-19	7.19	7.21	7.14	7.17	590382
2023-09-20	7.17	7.22	7.16	7.18	393866
2023-09-21	7.15	7.28	7.05	7.20	707911
2023-09-22	7.19	7.23	7.08	7.09	443488
2023-09-25	7.03	7.12	7.01	7.03	464082
2023-09-26	7.02	7.04	6.74	6.82	938344
2023-09-27	6.82	6.97	6.82	6.93	1052298
2023-09-28	6.98	7.50	6.96	7.11	2503932
2023-09-29	7.15	7.16	6.99	7.00	987000
2023-10-02	7.01	7.06	6.97	7.00	1346295
2023-10-03	6.96	6.96	6.70	6.75	2069462
2023-10-04	7.18	7.23	6.92	7.06	1425342
2023-10-05	7.10	7.10	6.98	7.08	711207
2023-10-06	7.05	7.12	7.00	7.03	776511
2023-10-09	7.00	7.03	6.95	6.98	505169
2023-10-10	7.00	7.04	6.91	6.91	891186
2023-10-11	6.97	7.08	6.94	7.01	692676
2023-10-12	6.93	6.93	6.79	6.84	585901
2023-10-13	6.85	6.88	6.73	6.83	682462
2023-10-16	6.95	7.04	6.92	6.95	877813
2023-10-17	6.98	7.05	6.95	6.97	656591
2023-10-18	6.91	6.92	6.85	6.88	653557
2023-10-19	6.83	6.86	6.71	6.71	770800
2023-10-20	6.74	6.83	6.67	6.76	1082016
2023-10-23	6.74	6.81	6.60	6.60	890227
2023-10-24	6.68	6.85	6.66	6.68	1391865
2023-10-25	6.64	6.66	6.57	6.58	553321
2023-10-26	6.62	6.70	6.56	6.57	793140
2023-10-27	6.49	6.56	6.06	6.21	1739626
2023-10-30	6.23	6.39	6.21	6.33	1019537
2023-10-31	6.31	6.33	6.17	6.20	1139461
2023-11-01	6.23	6.28	6.14	6.27	843756
2023-11-02	6.32	6.36	6.23	6.27	834990
2023-11-03	6.39	6.50	6.32	6.42	1785940
2023-11-06	6.43	6.46	6.36	6.38	532718
2023-11-07	6.36	6.45	6.32	6.40	851947
2023-11-08	6.37	6.37	6.24	6.27	551882
2023-11-09	6.32	6.52	6.30	6.40	1046992
2023-11-10	6.45	6.63	6.39	6.60	893660
2023-11-13	6.60	6.67	6.54	6.57	680654
2023-11-14	6.73	6.79	6.70	6.78	646992
2023-11-15	6.79	6.83	6.68	6.69	899995
2023-11-16	6.70	6.70	6.60	6.62	704318
2023-11-17	6.67	6.69	6.58	6.58	1049705
2023-11-20	6.60	6.62	6.47	6.49	1644476
2023-11-21	6.60	6.60	6.41	6.41	1180114
2023-11-22	6.54	6.71	6.45	6.66	2657484
2023-11-24	6.67	6.71	6.58	6.60	307648
2023-11-27	6.58	6.62	6.43	6.50	1182509
2023-11-28	6.50	6.50	6.32	6.33	722629
2023-11-29	6.37	6.51	6.37	6.45	3201184
2023-11-30	6.50	6.57	6.45	6.51	1787278
2023-12-01	6.49	6.66	6.47	6.59	1606995
2023-12-04	6.59	6.68	6.54	6.68	1682588
2023-12-05	6.65	6.73	6.62	6.64	1044497
2023-12-06	6.68	6.77	6.57	6.59	758036
2023-12-07	6.60	6.67	6.52	6.55	1172682
2023-12-08	6.51	6.56	6.42	6.48	1032783
2023-12-11	6.49	6.53	6.40	6.45	1016215
2023-12-12	6.44	6.54	6.44	6.47	1145574
2023-12-13	6.42	6.47	6.27	6.36	2688236
2023-12-14	6.53	6.61	6.41	6.53	3097960
2023-12-15	6.55	6.55	6.25	6.34	4013595
2023-12-18	6.41	6.48	6.33	6.39	1585839
2023-12-19	6.47	6.58	6.45	6.58	1958589
2023-12-20	6.56	6.76	6.55	6.57	1162572
2023-12-21	6.61	6.72	6.60	6.70	1242572
2023-12-22	6.74	6.78	6.63	6.69	755920
2023-12-26	6.70	6.79	6.66	6.76	724727
2023-12-27	6.77	6.79	6.69	6.70	629710
2023-12-28	6.99	7.27	6.95	7.13	3062073
2023-12-29	7.14	7.23	6.93	6.93	1088360
2024-01-02	6.87	6.92	6.72	6.77	872504
2024-01-03	6.77	6.81	6.62	6.63	1155028
2024-01-04	6.67	6.79	6.57	6.78	1434212
2024-01-05	6.71	6.92	6.70	6.87	1370941
2024-01-08	6.89	6.95	6.87	6.94	842956
2024-01-09	6.85	6.98	6.83	6.94	980158
2024-01-10	6.95	7.01	6.91	7.00	888354
2024-01-11	7.05	7.06	6.85	6.97	1120587
2024-01-12	7.07	7.08	6.87	7.00	947714
2024-01-16	6.98	7.18	6.95	7.15	1047842
2024-01-17	7.09	7.26	7.04	7.25	851469
2024-01-18	7.30	7.35	7.17	7.28	874474
2024-01-19	7.32	7.40	7.29	7.39	776296
2024-01-22	7.45	7.48	7.32	7.47	1176386
2024-01-23	7.52	7.54	7.32	7.34	838262
2024-01-24	7.43	7.43	7.23	7.24	575684
2024-01-25	7.35	7.35	7.10	7.13	987994
2024-01-26	7.16	7.19	7.04	7.06	688904
2024-01-29	7.06	7.13	7.04	7.13	926770
2024-01-30	7.09	7.18	6.94	6.97	969551
2024-01-31	6.97	6.97	6.75	6.77	1133178
2024-02-01	6.81	6.88	6.72	6.76	1091380
2024-02-02	7.01	7.15	6.68	6.81	1246130
2024-02-05	6.75	6.90	6.67	6.88	1348100
2024-02-06	6.90	7.02	6.88	6.94	1166768
2024-02-07	6.95	6.95	6.78	6.89	873303
2024-02-08	6.91	6.96	6.79	6.95	1014366
2024-02-09	6.96	7.08	6.93	7.07	1178143
2024-02-12	7.06	7.28	7.06	7.22	1198152
2024-02-13	7.06	7.31	7.04	7.19	1548382
2024-02-14	7.39	7.43	7.29	7.40	1144821
2024-02-15	7.41	7.49	7.27	7.30	1608050
2024-02-16	7.30	7.36	7.16	7.30	1022324
2024-02-20	7.22	7.35	7.20	7.34	700374
2024-02-21	7.30	7.45	7.29	7.43	923123
2024-02-22	7.40	7.45	7.28	7.40	1495891
2024-02-23	7.39	7.65	7.39	7.64	804023
2024-02-26	7.78	7.97	7.74	7.92	1457940
2024-02-27	7.96	8.02	7.79	7.94	1209598
2024-02-28	7.88	8.15	7.88	8.07	1085533
2024-02-29	8.11	8.19	8.03	8.06	1078744
2024-03-01	8.04	8.10	7.99	8.04	909858
2024-03-04	8.04	8.08	8.00	8.04	922213
2024-03-05	8.04	8.08	7.94	7.99	851166
2024-03-06	8.20	8.34	8.05	8.26	1496502
2024-03-07	8.30	8.32	8.19	8.27	1050935
2024-03-08	8.32	8.49	8.30	8.42	940105
2024-03-11	8.38	8.52	8.34	8.51	832787
2024-03-12	8.49	8.57	8.38	8.53	842426
2024-03-13	8.52	8.56	8.45	8.56	782582
2024-03-14	8.53	8.64	8.46	8.61	1194441
2024-03-15	8.55	8.96	8.55	8.93	2701750
2024-03-18	8.93	9.17	8.83	8.88	1414565
2024-03-19	8.84	9.03	8.78	8.95	897300
2024-03-20	8.95	9.04	8.79	8.91	1253867
2024-03-21	9.09	9.09	8.91	9.02	1506667
2024-03-22	9.02	9.02	8.75	8.82	945615
2024-03-25	8.82	8.84	8.76	8.77	562791
2024-03-26	8.79	8.92	8.76	8.84	1198194
2024-03-27	8.53	8.94	8.40	8.93	1749159
2024-03-28	8.97	9.23	8.97	9.19	1592579
2024-04-01	9.26	9.26	9.01	9.08	1986203
2024-04-02	9.02	9.13	8.93	9.04	1646321
2024-04-03	9.32	9.65	9.22	9.64	2256414
2024-04-04	9.67	9.69	9.46	9.52	1520205
2024-04-05	9.53	9.66	9.44	9.60	1295301
2024-04-08	9.60	9.62	9.40	9.52	1359157
2024-04-09	9.57	9.57	9.22	9.28	1649098
2024-04-10	9.17	9.37	9.07	9.18	1383871
2024-04-11	9.23	9.23	9.07	9.12	1058153
2024-04-12	9.15	9.23	9.05	9.05	953296
2024-04-15	9.11	9.11	8.89	8.92	988765
2024-04-16	8.89	8.89	8.76	8.78	992489
2024-04-17	8.85	8.86	8.68	8.68	1289129
2024-04-18	8.72	8.82	8.64	8.77	1114754
2024-04-19	8.77	8.87	8.72	8.73	898134
2024-04-22	8.76	8.98	8.70	8.95	1480168
2024-04-23	8.95	8.99	8.81	8.97	758260
2024-04-24	8.95	8.97	8.83	8.85	816212
2024-04-25	8.76	8.83	8.67	8.77	1201293
2024-04-26	8.92	8.93	7.96	8.65	1926566
2024-04-29	8.65	8.97	8.58	8.92	1472392
2024-04-30	8.89	9.04	8.81	8.90	1082144
2024-05-01	8.88	9.05	8.81	8.95	1351444
2024-05-02	9.02	9.12	8.88	9.07	985077
2024-05-03	9.14	9.26	9.06	9.26	1126497
2024-05-06	9.33	9.49	9.30	9.40	828408
2024-05-07	9.43	9.73	9.17	9.20	1533808
2024-05-08	9.16	9.46	9.16	9.38	829548
2024-05-09	9.37	9.43	9.18	9.22	510758
2024-05-10	9.24	9.29	8.99	9.05	1010285
2024-05-13	9.05	9.12	8.99	9.06	1044884
2024-05-14	9.20	9.32	9.16	9.30	1024315
2024-05-15	9.34	9.59	9.33	9.55	1058335
2024-05-16	9.53	9.55	9.37	9.39	565043
2024-05-17	9.43	9.50	9.42	9.45	490967
2024-05-20	9.43	9.55	9.43	9.52	439698
2024-05-21	9.51	9.72	9.45	9.72	494244
2024-05-22	9.71	9.79	9.61	9.72	611131
2024-05-23	9.74	9.86	9.72	9.80	840254
2024-05-24	9.86	9.92	9.81	9.89	604913
2024-05-28	9.93	10.00	9.82	9.91	909065
2024-05-29	9.79	9.87	9.75	9.79	595373
2024-05-30	9.82	9.98	9.80	9.94	563827
2024-05-31	9.98	10.01	9.80	9.97	1194741
2024-06-03	10.05	10.05	9.76	9.93	660148
2024-06-04	9.86	9.91	9.80	9.90	979030
2024-06-05	9.95	10.27	9.92	10.13	1553071
2024-06-06	10.08	10.13	9.78	9.82	653067
2024-06-07	9.82	9.84	9.50	9.65	1095271
2024-06-10	9.55	9.65	9.45	9.62	744042
2024-06-11	9.58	9.72	9.52	9.69	679803
2024-06-12	9.88	9.94	9.83	9.85	668294
2024-06-13	9.80	9.83	9.62	9.68	546317
2024-06-14	9.61	9.61	9.42	9.44	603786
2024-06-17	9.43	9.50	9.31	9.45	753726
2024-06-18	9.42	9.72	9.42	9.72	931858
2024-06-20	9.70	9.94	9.70	9.87	1097970
2024-06-21	9.84	9.89	9.63	9.67	1805624
2024-06-24	9.71	9.80	9.60	9.63	1178278
2024-06-25	9.64	9.74	9.47	9.74	2103435
2024-06-26	9.65	9.73	9.55	9.65	587391
2024-06-27	9.81	9.93	9.75	9.90	1011971
2024-06-28	9.96	9.96	9.78	9.91	2635184
2024-07-01	9.92	9.99	9.77	9.94	990163
2024-07-02	9.94	10.04	9.83	9.87	858828
2024-07-03	9.91	10.04	9.85	9.93	450299
2024-07-05	9.90	9.92	9.80	9.87	624168
2024-07-08	9.95	10.02	9.84	9.88	610711
2024-07-09	9.87	9.96	9.84	9.88	504471
2024-07-10	9.95	10.14	9.94	10.13	585372
2024-07-11	10.33	10.34	10.17	10.27	929662
2024-07-12	10.36	10.41	10.25	10.31	1689959
2024-07-15	10.41	10.61	10.37	10.53	1689523
2024-07-16	10.63	10.86	10.58	10.80	833803
2024-07-17	10.78	10.88	10.61	10.80	875919
2024-07-18	10.70	11.00	10.70	10.80	897339
2024-07-19	10.79	10.90	10.69	10.72	845333
2024-07-22	10.80	10.87	10.71	10.80	772710
2024-07-23	10.80	10.97	10.75	10.88	970325
2024-07-24	10.87	10.93	10.69	10.72	1132354
2024-07-25	10.74	10.99	10.63	10.92	1950534
2024-07-26	11.62	11.69	10.78	11.62	2622267
2024-07-29	11.75	11.87	11.40	11.62	2923765
2024-07-30	11.73	11.96	11.60	11.81	2984125
2024-07-31	11.90	12.00	11.78	11.94	2686259
2024-08-01	11.96	12.02	11.49	11.64	1425903
2024-08-02	11.38	11.58	10.74	10.90	2965570
2024-08-05	10.30	10.46	10.00	10.04	2216183
2024-08-06	10.05	10.06	9.76	9.76	1074750
2024-08-07	9.81	9.91	9.44	9.52	1165048
2024-08-08	9.68	9.70	9.52	9.65	707081
2024-08-09	9.64	9.88	9.56	9.88	17476892
2024-08-12	9.88	10.00	9.77	9.83	2724388
2024-08-13	9.90	10.06	9.82	10.04	1599664
2024-08-14	10.07	10.08	9.72	9.73	1418141
2024-08-15	10.02	10.11	9.91	9.98	2059107
2024-08-16	9.94	9.94	9.70	9.74	1813451
2024-08-19	9.80	10.12	9.76	10.11	2067354
2024-08-20	10.08	10.09	9.73	9.75	1645088
2024-08-21	9.86	9.86	9.60	9.71	1281249
2024-08-22	9.81	9.91	9.78	9.83	1531931
2024-08-23	9.89	10.31	9.88	10.23	2438993
2024-08-26	10.28	10.31	10.12	10.24	1415266
2024-08-27	10.19	10.38	10.17	10.36	787225
2024-08-28	10.28	10.36	10.09	10.11	1255834
2024-08-29	10.20	10.24	10.05	10.09	918769
2024-08-30	10.17	10.22	9.95	10.14	1566145
2024-09-03	9.99	10.07	9.67	9.74	971041
2024-09-04	9.69	9.78	9.55	9.66	790432
2024-09-05	9.68	9.73	9.29	9.47	1908826
2024-09-06	9.56	9.56	9.23	9.25	1274416
2024-09-09	9.32	9.59	9.23	9.43	1528770
2024-09-10	9.41	9.43	9.22	9.33	1585116
2024-09-11	9.30	9.43	9.13	9.38	1005180
2024-09-12	9.38	9.50	9.31	9.40	785058
2024-09-13	9.49	9.59	9.40	9.55	1205568
2024-09-16	9.64	9.77	9.50	9.67	1292177
2024-09-17	9.76	9.98	9.70	9.86	1209685
2024-09-18	9.89	10.03	9.82	9.86	1029772
2024-09-19	10.09	10.22	9.99	10.19	1138194
2024-09-20	10.19	10.23	10.07	10.09	2766489
2024-09-23	10.17	10.22	10.08	10.09	657207
2024-09-24	10.15	10.32	10.10	10.30	841959
2024-09-25	10.31	10.40	10.12	10.12	1260676
2024-09-26	10.24	10.26	10.00	10.02	1310992
2024-09-27	10.06	10.18	9.94	10.08	795896
2024-09-30	9.97	10.06	9.91	9.99	1096942
2024-10-01	9.93	10.01	9.85	9.98	812163
2024-10-02	9.92	10.03	9.88	9.88	818890
2024-10-03	9.80	9.88	9.62	9.68	1566285
2024-10-04	9.75	9.92	9.70	9.89	1793313
2024-10-07	9.84	9.87	9.68	9.78	1438693
2024-10-08	9.82	9.93	9.78	9.86	832266
2024-10-09	9.87	9.96	9.82	9.83	639982
2024-10-10	9.80	9.87	9.63	9.87	831999
2024-10-11	9.88	9.99	9.87	9.91	707272
2024-10-14	9.90	10.11	9.86	10.11	1405220
2024-10-15	10.13	10.35	10.12	10.17	1945310
2024-10-16	10.23	10.36	10.21	10.27	770942
2024-10-17	10.29	10.44	10.24	10.33	892276
2024-10-18	10.33	10.44	10.25	10.39	1507165
2024-10-21	10.39	10.45	10.27	10.37	1243617
2024-10-22	10.48	10.85	10.48	10.70	1732091
2024-10-23	10.63	10.68	10.08	10.16	1697880
2024-10-24	10.38	10.40	10.17	10.38	1073423
2024-10-25	10.89	10.91	10.13	10.47	2667504
2024-10-28	10.42	10.54	10.25	10.44	2583990
2024-10-29	10.49	10.55	10.24	10.41	1556122
2024-10-30	10.35	10.41	10.21	10.31	1519763
2024-10-31	10.26	10.39	10.11	10.35	1442905
2024-11-01	10.40	10.52	10.22	10.26	973065
2024-11-04	10.26	10.41	10.21	10.28	929440
2024-11-05	10.26	10.41	10.10	10.21	1278259
2024-11-06	10.76	10.97	10.67	10.82	2740933
2024-11-07	10.79	10.83	10.61	10.73	1999483
2024-11-08	10.73	10.88	10.65	10.81	1844723
2024-11-11	10.93	11.15	10.87	11.03	1895604
2024-11-12	11.01	11.68	10.99	11.63	2552066
2024-11-13	11.68	11.72	11.31	11.33	2150725
2024-11-14	11.36	11.49	11.27	11.47	1291693
2024-11-15	11.54	11.59	11.36	11.53	1462859
2024-11-18	11.44	11.71	11.40	11.61	1572706
2024-11-19	11.45	11.64	11.40	11.55	1224485
2024-11-20	11.56	11.73	11.39	11.73	1156200
2024-11-21	11.92	12.14	11.78	12.00	2182678
2024-11-22	12.21	12.21	11.86	12.00	1524979
2024-11-25	12.33	12.45	12.11	12.20	2484564
2024-11-26	12.13	12.16	11.90	12.00	1261522
2024-11-27	11.97	12.01	11.42	11.76	1827827
2024-11-29	11.83	12.05	11.76	11.95	712908
2024-12-02	11.96	12.01	11.65	11.69	1765853
2024-12-03	11.55	11.60	11.06	11.40	3279509
2024-12-04	11.39	11.54	11.35	11.50	992020
2024-12-05	11.47	11.61	11.41	11.45	1247681
2024-12-06	11.54	11.56	11.18	11.38	1155679
2024-12-09	11.34	11.42	11.18	11.22	908243
2024-12-10	11.31	11.53	11.22	11.45	1762976
2024-12-11	11.54	11.71	11.52	11.60	1112693
2024-12-12	11.60	11.69	11.52	11.54	849626
2024-12-13	11.59	11.64	11.28	11.39	919480
2024-12-16	11.40	11.64	11.30	11.51	4163917
2024-12-17	11.51	11.91	11.03	11.08	1907990
2024-12-18	11.14	11.29	10.48	10.60	2232280
2024-12-19	10.67	10.79	10.49	10.50	1756502
2024-12-20	10.34	10.80	10.30	10.65	3418151
2024-12-23	10.59	10.69	10.40	10.50	1780065
2024-12-24	10.48	10.69	10.48	10.69	534123
2024-12-26	10.65	10.82	10.60	10.73	558564
2024-12-27	10.64	10.72	10.51	10.57	960305
2024-12-30	10.50	10.57	10.31	10.40	798983
2024-12-31	10.49	10.54	10.41	10.50	1002617
2025-01-02	10.10	10.29	9.94	10.11	1843645
2025-01-03	10.09	10.21	9.99	10.15	3253375
2025-01-06	10.14	10.17	9.88	9.95	1579133
2025-01-07	9.98	10.03	9.60	9.77	5619567
2025-01-08	9.64	9.83	9.62	9.62	1945257
2025-01-10	9.50	9.50	9.16	9.35	1845064
2025-01-13	9.19	9.33	9.07	9.29	2689032
2025-01-14	9.33	9.47	9.17	9.40	1862832
2025-01-15	9.66	9.72	9.37	9.49	3676342
2025-01-16	9.50	9.67	9.46	9.61	1521691
2025-01-17	9.67	9.78	9.56	9.62	1798677
2025-01-21	9.71	9.85	9.68	9.78	970051
2025-01-22	9.80	9.98	9.75	9.91	1507183
2025-01-23	9.84	10.01	9.84	9.89	1279336
2025-01-24	9.83	10.04	9.80	9.94	1627153
2025-01-27	9.77	9.89	9.73	9.85	1013121
2025-01-28	9.84	9.93	9.73	9.76	1129604
2025-01-29	9.76	9.97	9.71	9.85	1309309
2025-01-30	9.99	10.04	9.78	9.82	1874459
2025-01-31	9.86	10.05	9.57	9.79	2503657
2025-02-03	9.61	10.14	9.52	9.81	2153840
2025-02-04	9.89	10.00	9.79	9.81	1271883
2025-02-05	9.86	9.91	9.69	9.72	1022372
2025-02-06	9.80	9.83	9.59	9.60	1918009
2025-02-07	9.59	9.64	9.50	9.53	1263917
2025-02-10	9.55	9.74	9.47	9.71	1805871
2025-02-11	9.69	9.83	9.59	9.72	1574198
2025-02-12	9.58	9.76	9.47	9.74	1463414
2025-02-13	9.80	9.84	9.70	9.80	1160268
2025-02-14	9.80	9.87	9.73	9.76	1231261
2025-02-18	9.75	9.82	9.38	9.44	1392078
2025-02-19	9.30	9.44	9.25	9.37	1607824
2025-02-20	9.35	9.43	9.21	9.34	1583272
2025-02-21	9.42	9.54	9.26	9.28	1683734
2025-02-24	9.30	9.37	9.16	9.27	1704134
2025-02-25	9.25	9.34	9.04	9.16	1492012
2025-02-26	9.16	9.30	9.09	9.11	1110766
2025-02-27	9.08	9.15	8.88	8.93	1162811
2025-02-28	8.93	9.12	8.89	9.12	1963266
2025-03-03	9.15	9.33	8.99	9.06	2786728
2025-03-04	8.92	8.95	8.61	8.66	2275290
2025-03-05	8.66	8.83	8.65	8.76	1700218
2025-03-06	8.66	8.75	8.53	8.64	1740687
2025-03-07	8.58	8.73	8.53	8.66	1269913
2025-03-10	8.50	8.59	8.29	8.39	1983597
2025-03-11	8.47	8.79	8.41	8.63	2979394
2025-03-12	8.68	8.78	8.56	8.60	2968450
2025-03-13	8.57	8.60	8.19	8.30	1874810
2025-03-14	8.43	8.63	8.30	8.55	1277168
2025-03-17	8.50	8.61	8.45	8.49	1519253
2025-03-18	8.48	8.51	8.35	8.50	1435069
2025-03-19	8.53	8.66	8.44	8.60	1379140
2025-03-20	8.53	8.88	8.53	8.78	1461983
2025-03-21	8.74	8.82	8.65	8.69	3554252
2025-03-24	8.87	9.10	8.85	9.05	1932244
2025-03-25	9.09	9.34	9.01	9.32	1689350
2025-03-26	9.31	9.34	9.08	9.20	1387974
2025-03-27	9.14	9.22	9.05	9.17	1150478
2025-03-28	9.10	9.17	8.89	8.96	858496
2025-03-31	8.88	9.04	8.82	8.92	2082539
2025-04-01	8.93	9.13	8.88	9.10	2321687
2025-04-02	9.00	9.18	8.99	9.13	872545
2025-04-03	8.72	8.82	8.50	8.53	1380036
2025-04-04	8.20	8.31	7.79	7.93	2336697
2025-04-07	7.65	8.07	7.47	7.73	2441451
2025-04-08	8.00	8.15	7.59	7.67	3189131
2025-04-09	7.61	8.55	7.61	8.47	2557023
2025-04-10	8.35	8.35	7.80	7.95	2310860
2025-04-11	7.88	8.23	7.74	8.21	1543679
2025-04-14	8.31	8.39	8.19	8.33	1886869
2025-04-15	8.32	8.43	8.25	8.36	1036007
2025-04-16	8.25	8.35	8.12	8.18	1791763
2025-04-17	8.22	8.33	8.17	8.23	1424419
2025-04-21	8.13	8.27	8.02	8.07	1234870
2025-04-22	8.20	8.39	8.18	8.38	813849
2025-04-23	8.64	8.82	8.46	8.51	1653961
2025-04-24	8.49	8.70	8.47	8.65	1272547
2025-04-25	8.61	8.72	8.57	8.68	895593
2025-04-28	8.68	8.73	8.59	8.71	823821
2025-04-29	8.65	8.79	8.62	8.77	977645
2025-04-30	8.64	8.74	8.55	8.70	1060042
2025-05-01	8.83	8.91	8.66	8.73	1427871
2025-05-02	8.45	9.24	8.45	9.13	2343987
2025-05-05	9.09	9.27	9.09	9.20	1487376
2025-05-06	9.10	9.19	9.03	9.06	735399
2025-05-07	9.10	9.29	9.10	9.28	1681163
2025-05-08	9.34	9.49	9.26	9.38	1650370
2025-05-09	9.38	9.45	9.31	9.44	1514700
2025-05-12	9.80	9.91	9.51	9.52	1238526
2025-05-13	9.54	9.64	9.51	9.50	1150624
2025-05-14	9.51	9.52	9.41	9.43	924103
2025-05-15	9.42	9.61	9.40	9.54	1495773
2025-05-16	9.56	9.71	9.51	9.65	1845569
2025-05-19	9.52	9.87	9.51	9.85	1013152
2025-05-20	9.81	9.82	9.65	9.73	967889
2025-05-21	9.64	9.82	9.52	9.53	1440403
2025-05-22	9.45	9.53	9.41	9.48	609178
2025-05-23	9.31	9.42	9.24	9.37	585408
2025-05-27	9.53	9.71	9.44	9.69	886405
2025-05-28	9.69	9.74	9.49	9.52	723592
2025-05-29	9.56	9.57	9.42	9.51	619818
2025-05-30	9.47	9.54	9.37	9.44	789672
2025-06-02	9.40	9.55	9.36	9.48	819941
2025-06-03	9.54	9.55	9.41	9.54	1082875
2025-06-04	9.50	9.79	9.50	9.75	1754009
2025-06-05	9.76	9.83	9.69	9.77	1172178
2025-06-06	9.94	10.00	9.87	9.91	874766
2025-06-09	9.96	10.20	9.89	10.02	1538824
2025-06-10	10.03	10.22	9.98	10.06	2006974
2025-06-11	10.10	10.44	10.10	10.31	1836424
2025-06-12	10.27	10.38	10.13	10.24	1941441
2025-06-13	10.09	10.23	10.00	10.06	1304297
2025-06-16	10.16	10.41	10.11	10.39	2482984
2025-06-17	10.28	10.40	10.11	10.13	1895369
2025-06-18	10.13	10.36	10.10	10.23	1715971
2025-06-20	10.32	10.41	10.30	10.34	2349024
2025-06-23	10.35	10.42	10.17	10.41	1554649
2025-06-24	10.58	10.80	10.52	10.66	3141322
2025-06-25	10.70	10.89	10.66	10.88	3264065
2025-06-26	10.88	11.14	10.87	11.11	3281718
2025-06-27	11.52	11.60	11.17	11.42	5388108
2025-06-30	11.47	11.58	11.36	11.51	2772303
2025-07-01	11.45	11.63	11.42	11.49	3099973
2025-07-02	11.85	12.27	11.75	12.25	6211870
2025-07-03	12.36	12.54	12.23	12.48	3065060
2025-07-07	12.45	12.56	12.17	12.24	2486009
2025-07-08	12.40	12.40	12.14	12.24	2779338
2025-07-09	12.36	12.57	12.28	12.57	2189938
2025-07-10	12.58	12.84	12.54	12.65	2341208
2025-07-11	12.67	12.74	12.51	12.73	3298476
2025-07-14	12.65	12.79	12.60	12.76	3460894
2025-07-15	12.75	12.81	12.56	12.56	3861205
2025-07-16	12.66	12.70	12.43	12.67	2211068
2025-07-17	12.67	12.97	12.67	12.93	2496447
2025-07-18	12.97	13.06	12.91	12.95	1917945
2025-07-21	13.02	13.10	12.90	12.93	1882449
2025-07-22	13.00	13.44	12.99	13.34	4076640
2025-07-23	13.36	13.61	13.24	13.59	3785658
2025-07-24	13.60	13.73	13.54	13.71	2210171
2025-07-25	13.73	13.76	13.57	13.66	2428675
2025-07-28	13.73	13.73	13.49	13.57	1631503
2025-07-29	13.56	13.64	13.31	13.38	2193188
2025-07-30	13.46	13.52	13.27	13.36	2047099
2025-07-31	13.35	13.52	13.21	13.27	2821678
2025-08-01	11.95	12.42	11.64	12.35	6047598
2025-08-04	12.58	12.79	12.49	12.73	3702240
2025-08-05	12.73	12.84	12.59	12.81	2746690
2025-08-06	12.82	13.01	12.77	12.97	1697687
2025-08-07	13.18	13.18	12.99	13.03	1526154
2025-08-08	13.19	13.24	13.07	13.07	1017992
2025-08-11	13.26	13.44	13.17	13.21	1162652
2025-08-12	13.19	13.79	13.19	13.56	17455788
2025-08-13	13.54	13.67	13.40	13.60	4552524
2025-08-14	13.65	13.69	13.49	13.55	5523060
2025-08-15	13.59	13.59	13.30	13.41	7667916
2025-08-18	13.50	13.74	13.47	13.66	4262400
2025-08-19	13.62	13.70	13.31	13.42	8424500
2025-08-20	13.39	13.45	13.02	13.06	2748690
2025-08-21	12.90	13.09	12.82	12.93	3004393
2025-08-22	13.04	13.38	12.94	13.23	2484275
2025-08-25	13.27	13.36	13.14	13.14	1691168
2025-08-26	13.21	13.42	13.16	13.39	2893214
2025-08-27	13.32	13.52	13.32	13.51	5781015
2025-08-28	13.54	13.70	13.50	13.66	3121473
2025-08-29	13.72	13.72	13.44	13.61	1509684
2025-09-02	13.45	13.55	13.27	13.51	2423630
2025-09-03	13.55	13.71	13.43	13.51	2624788
2025-09-04	13.57	13.77	13.51	13.74	2936685
2025-09-05	13.89	14.07	13.14	13.43	4904764
2025-09-08	13.46	13.73	13.40	13.60	2283024
2025-09-09	13.56	13.76	13.56	13.65	1748538
2025-09-10	13.70	13.84	13.60	13.71	3003175
2025-09-11	13.82	14.14	13.74	14.11	2623345
2025-09-12	14.10	14.37	13.99	14.33	2014522

Explore More About WT

Coins representing dividend payouts and trends

WT Dividend History

Discover WisdomTree 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

WT Stock Split History

Discover WisdomTree 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

WT Historical Prices

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

Web Analytics