MSC Historical Prices

Summary

Key Stock Metrics

4.30

(January 8, 2025)

52-Week Low

9.30

(October 2, 2024)

52-Week High

24.41

(July 22, 2021)

All-Time High

4.48

(January 14, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2012-02-02	8.44	8.72	8.22	8.59	78944
2012-02-03	8.61	9.34	8.51	9.10	159152
2012-02-06	9.01	9.25	8.76	9.12	69383
2012-02-07	9.17	9.30	8.94	9.01	69087
2012-02-08	9.11	9.55	9.07	9.46	84075
2012-02-09	9.45	9.54	8.61	8.66	54303
2012-02-10	8.58	8.92	8.58	8.82	14108
2012-02-13	8.92	9.07	8.71	9.02	54686
2012-02-14	8.99	9.08	8.54	8.61	54346
2012-02-15	8.61	8.66	7.60	7.71	165328
2012-02-16	8.13	8.14	7.64	8.10	77363
2012-02-17	8.15	8.21	8.00	8.09	263943
2012-02-21	8.14	8.14	7.94	7.97	16749
2012-02-22	7.66	8.00	7.50	7.53	31897
2012-02-23	7.53	7.53	7.45	7.50	22149
2012-02-24	7.48	7.69	6.99	7.44	83464
2012-02-27	7.35	7.35	6.02	6.33	458726
2012-02-28	6.31	6.42	6.11	6.27	130834
2012-02-29	6.30	6.38	6.23	6.28	178637
2012-03-01	6.31	6.34	6.24	6.25	63288
2012-03-02	6.23	6.45	5.90	6.12	168062
2012-03-05	6.09	6.24	5.86	5.91	269966
2012-03-06	5.82	5.87	5.31	5.49	182552
2012-03-07	5.47	5.65	5.35	5.49	126285
2012-03-08	5.50	5.51	5.33	5.40	115411
2012-03-09	5.39	5.43	5.17	5.18	290945
2012-03-12	5.17	5.23	5.01	5.04	120037
2012-03-13	5.06	5.42	5.03	5.36	195751
2012-03-14	5.35	5.49	5.14	5.34	190098
2012-03-15	5.34	5.34	5.22	5.29	71896
2012-03-16	5.34	5.42	5.19	5.27	273088
2012-03-19	5.30	5.45	5.29	5.41	442682
2012-03-20	5.38	5.55	5.35	5.45	404627
2012-03-21	5.46	6.28	5.40	6.12	530822
2012-03-22	6.05	6.38	5.85	6.15	149052
2012-03-23	6.21	6.27	5.97	6.13	71840
2012-03-26	6.21	6.63	6.18	6.49	78832
2012-03-27	6.63	6.63	6.35	6.47	158853
2012-03-28	6.46	6.50	5.89	6.19	100605
2012-03-29	6.23	6.46	6.08	6.20	247966
2012-03-30	6.24	6.40	6.05	6.21	185771
2012-04-02	6.26	6.26	6.00	6.19	107546
2012-04-03	6.19	6.32	6.00	6.03	81893
2012-04-04	6.00	6.28	5.91	6.22	151773
2012-04-05	6.23	6.48	6.23	6.42	26911
2012-04-09	6.33	6.67	6.21	6.60	61208
2012-04-10	6.61	6.61	6.29	6.45	300868
2012-04-11	6.51	6.54	6.35	6.53	111070
2012-04-12	6.54	6.95	6.53	6.68	54296
2012-04-13	6.63	6.74	6.53	6.68	68580
2012-04-16	6.79	6.81	6.54	6.77	151612
2012-04-17	6.80	6.91	6.75	6.82	318027
2012-04-18	6.78	6.82	6.52	6.81	32381
2012-04-19	6.82	6.98	6.66	6.80	58682
2012-04-20	6.91	6.98	6.64	6.89	67195
2012-04-23	6.76	7.12	6.53	6.89	105925
2012-04-24	6.92	7.18	6.84	6.98	204161
2012-04-25	7.08	7.13	6.86	6.97	372746
2012-04-26	6.94	7.40	6.92	7.06	117425
2012-04-27	7.37	7.37	6.37	6.55	296662
2012-04-30	6.55	6.85	6.40	6.67	110665
2012-05-01	6.65	7.10	6.60	6.95	139154
2012-05-02	6.93	7.03	6.71	6.83	174734
2012-05-03	6.81	6.90	6.60	6.65	117754
2012-05-04	6.61	6.82	6.25	6.60	246887
2012-05-07	6.70	7.00	6.25	6.88	113651
2012-05-08	6.84	6.97	6.56	6.90	161929
2012-05-09	6.85	6.91	6.33	6.89	88975
2012-05-10	6.91	7.00	6.75	6.97	79454
2012-05-11	6.88	7.04	6.80	7.00	62844
2012-05-14	6.92	7.02	6.39	6.92	22167
2012-05-15	6.92	7.49	6.92	7.10	137174
2012-05-16	6.47	7.01	6.14	6.93	775286
2012-05-17	6.54	7.00	6.54	6.94	142170
2012-05-18	6.98	7.05	6.45	6.74	180661
2012-05-21	6.74	7.00	6.39	6.98	224198
2012-05-22	6.87	6.95	6.47	6.70	264791
2012-05-23	6.64	6.89	6.50	6.82	86547
2012-05-24	6.80	7.14	6.65	7.00	209544
2012-05-25	6.70	6.70	6.35	6.51	183133
2012-05-29	6.50	6.75	6.34	6.73	209970
2012-05-30	6.62	6.77	6.51	6.62	208407
2012-05-31	6.64	6.75	6.47	6.48	856243
2012-06-01	6.37	6.49	6.15	6.43	169564
2012-06-04	6.43	6.58	6.20	6.37	78886
2012-06-05	6.35	6.49	6.21	6.35	62569
2012-06-06	6.36	6.75	6.26	6.74	72917
2012-06-07	6.75	6.76	6.42	6.69	101469
2012-06-08	6.67	6.67	5.87	6.43	117239
2012-06-11	6.48	6.79	6.48	6.76	238935
2012-06-12	6.80	6.85	6.65	6.75	139763
2012-06-13	6.75	6.82	6.54	6.57	117737
2012-06-14	6.54	6.72	6.34	6.46	96049
2012-06-15	6.47	6.92	6.41	6.75	111586
2012-06-18	6.75	6.90	6.64	6.80	103829
2012-06-19	6.85	6.92	6.41	6.80	56400
2012-06-20	6.80	6.93	6.65	6.91	52960
2012-06-21	6.87	6.96	6.76	6.82	51590
2012-06-22	6.89	6.96	6.82	6.91	656334
2012-06-25	6.77	6.77	6.52	6.75	61654
2012-06-26	6.79	6.94	6.76	6.93	50748
2012-06-27	6.91	7.04	6.82	7.04	91847
2012-06-28	6.98	7.05	6.73	7.02	65311
2012-06-29	7.10	7.75	6.99	7.75	116322
2012-07-02	7.80	7.94	7.45	7.60	155172
2012-07-03	7.65	7.97	7.53	7.83	59929
2012-07-05	7.80	8.00	7.80	8.00	63511
2012-07-06	7.93	7.93	7.62	7.70	39864
2012-07-09	7.68	7.70	7.50	7.56	54178
2012-07-10	7.58	7.69	7.43	7.52	74395
2012-07-11	7.50	7.55	7.25	7.51	56099
2012-07-12	7.47	7.59	7.25	7.56	43183
2012-07-13	7.62	7.64	7.24	7.50	47903
2012-07-16	7.45	7.50	7.08	7.33	77148
2012-07-17	7.40	7.40	7.09	7.28	34162
2012-07-18	7.25	7.52	7.15	7.51	13433
2012-07-19	7.55	7.55	7.31	7.31	13624
2012-07-20	7.26	7.29	6.89	6.93	52354
2012-07-23	6.86	6.88	6.72	6.75	27931
2012-07-24	6.79	6.84	6.62	6.65	20078
2012-07-25	6.69	6.90	6.52	6.76	53834
2012-07-26	6.88	6.98	6.66	6.91	33199
2012-07-27	6.62	7.45	6.62	7.10	86791
2012-07-30	7.09	7.15	6.85	7.04	39646
2012-07-31	7.04	7.04	6.65	6.66	77459
2012-08-01	6.67	6.75	6.51	6.65	151196
2012-08-02	6.61	6.79	6.61	6.71	114903
2012-08-03	6.70	6.90	6.68	6.76	94417
2012-08-06	6.76	6.93	6.73	6.91	21991
2012-08-07	6.93	7.09	6.92	7.08	35580
2012-08-08	7.04	7.13	6.84	6.91	90021
2012-08-09	6.87	7.04	6.87	7.01	44198
2012-08-10	6.96	7.30	6.96	7.30	17863
2012-08-13	7.24	7.66	7.24	7.59	64787
2012-08-14	7.59	7.60	7.20	7.53	80569
2012-08-15	7.54	7.54	7.29	7.52	83164
2012-08-16	7.52	7.52	7.11	7.50	60801
2012-08-17	7.46	7.53	7.03	7.53	76131
2012-08-20	7.10	7.54	6.98	7.53	21277
2012-08-21	7.50	7.53	7.31	7.38	12748
2012-08-22	7.23	7.28	7.23	7.26	20908
2012-08-23	7.24	7.24	6.92	7.13	20557
2012-08-24	7.10	7.26	7.01	7.22	14092
2012-08-27	7.22	7.29	7.09	7.20	14535
2012-08-28	7.21	7.29	7.10	7.28	25324
2012-08-29	7.14	7.53	7.13	7.53	30581
2012-08-30	7.47	7.47	7.25	7.43	11844
2012-08-31	7.48	7.48	7.11	7.40	23204
2012-09-04	7.40	7.40	7.08	7.16	50134
2012-09-05	7.12	7.43	7.04	7.14	109990
2012-09-06	7.15	7.25	7.03	7.16	307575
2012-09-07	7.14	7.14	6.74	6.76	157381
2012-09-10	6.74	6.74	6.40	6.58	48840
2012-09-11	6.57	6.58	6.40	6.48	727551
2012-09-12	6.56	6.95	6.55	6.95	198819
2012-09-13	6.92	7.25	6.80	7.23	60272
2012-09-14	7.28	7.37	6.90	7.37	68316
2012-09-17	7.24	7.40	7.12	7.39	24333
2012-09-18	7.29	7.47	7.29	7.46	62642
2012-09-19	7.47	7.55	7.05	7.55	64142
2012-09-20	7.49	7.49	7.16	7.17	61415
2012-09-21	7.17	7.34	6.99	7.03	124825
2012-09-24	7.03	7.14	7.00	7.10	26339
2012-09-25	7.15	7.26	6.87	6.89	70950
2012-09-26	6.86	7.12	6.86	7.10	42527
2012-09-27	7.14	7.20	6.91	7.17	66734
2012-09-28	7.13	7.17	7.02	7.10	19604
2012-10-01	7.11	7.11	6.98	7.06	25211
2012-10-02	7.11	7.40	6.99	7.36	57152
2012-10-03	7.38	7.45	7.19	7.36	46565
2012-10-04	7.37	7.37	7.25	7.29	54822
2012-10-05	7.30	7.35	7.12	7.15	22452
2012-10-08	7.10	7.10	6.90	6.95	25710
2012-10-09	6.94	7.03	6.69	6.85	37133
2012-10-10	6.84	6.88	6.67	6.82	18496
2012-10-11	6.88	6.96	6.70	6.77	71547
2012-10-12	6.79	6.82	6.68	6.68	3974
2012-10-15	6.51	6.94	6.51	6.93	49632
2012-10-16	6.93	7.04	6.82	7.04	89325
2012-10-17	7.01	7.09	6.98	7.08	27099
2012-10-18	7.08	7.13	6.97	7.11	15564
2012-10-19	7.04	7.09	6.83	7.07	131867
2012-10-22	7.03	7.03	6.73	6.74	32972
2012-10-23	6.69	6.69	6.54	6.57	24816
2012-10-24	6.58	6.62	6.31	6.56	21605
2012-10-25	6.60	6.85	6.43	6.54	11580
2012-10-26	6.80	7.03	6.62	6.98	167778
2012-10-31	6.96	7.09	6.94	7.01	60492
2012-11-01	6.99	7.18	6.61	7.12	96531
2012-11-02	7.08	7.15	7.00	7.03	74472
2012-11-05	7.02	7.15	6.96	7.10	104055
2012-11-06	7.10	7.14	7.08	7.12	60331
2012-11-07	7.05	7.12	7.01	7.06	71724
2012-11-08	7.05	7.05	6.78	6.94	25710
2012-11-09	6.88	6.99	6.80	6.93	16912
2012-11-12	6.94	7.07	6.90	7.04	49043
2012-11-13	6.95	7.02	6.75	6.97	14008
2012-11-14	6.96	7.08	6.95	7.00	29147
2012-11-15	7.10	7.18	6.85	6.95	96306
2012-11-16	6.97	6.98	6.88	6.89	51849
2012-11-19	6.99	7.40	6.99	7.38	42462
2012-11-20	7.34	7.40	6.93	7.02	103268
2012-11-21	7.01	7.05	6.61	7.02	48329
2012-11-23	7.03	7.05	6.98	7.04	12254
2012-11-26	7.04	7.15	7.01	7.10	22151
2012-11-27	7.05	7.07	6.84	6.89	34655
2012-11-28	6.82	6.92	6.70	6.84	47690
2012-11-29	6.92	7.19	6.92	7.19	48867
2012-11-30	7.22	7.25	6.79	7.00	65161
2012-12-03	7.04	7.08	6.90	7.03	36911
2012-12-04	7.06	7.24	7.06	7.20	22362
2012-12-05	7.21	7.24	7.06	7.06	43777
2012-12-06	7.02	7.07	6.89	7.04	43103
2012-12-07	7.06	7.09	6.91	7.07	43397
2012-12-10	7.07	7.24	6.95	7.24	28844
2012-12-11	7.23	7.30	7.07	7.30	44672
2012-12-12	7.30	7.30	7.09	7.25	28698
2012-12-13	7.28	7.28	6.94	7.16	9796
2012-12-14	7.12	7.57	7.12	7.50	137417
2012-12-17	7.36	8.07	7.36	8.03	84912
2012-12-18	8.01	8.03	7.70	7.94	45239
2012-12-19	7.78	7.90	7.65	7.90	16512
2012-12-20	7.88	8.15	7.69	8.08	29438
2012-12-21	8.08	8.28	7.85	8.27	79694
2012-12-24	8.24	8.35	7.81	8.25	16886
2012-12-26	8.21	8.63	8.11	8.60	25499
2012-12-27	8.60	8.85	8.31	8.37	29723
2012-12-28	8.35	8.49	8.16	8.42	32515
2012-12-31	8.50	9.28	8.43	8.90	95220
2013-01-02	9.12	9.12	8.67	8.96	179905
2013-01-03	8.99	8.99	8.35	8.71	68879
2013-01-04	8.77	8.93	8.67	8.78	39518
2013-01-07	8.70	8.70	8.25	8.50	42912
2013-01-08	8.50	8.50	8.28	8.46	81692
2013-01-09	8.46	8.51	8.30	8.47	46314
2013-01-10	8.48	8.50	8.31	8.47	24012
2013-01-11	8.50	8.53	8.32	8.45	13569
2013-01-14	8.44	8.62	8.41	8.60	49424
2013-01-15	8.49	9.00	8.49	8.61	49593
2013-01-16	8.51	9.04	8.41	8.96	113485
2013-01-17	8.98	9.71	8.98	9.65	233213
2013-01-18	9.68	9.70	9.50	9.61	80513
2013-01-22	9.58	9.64	9.41	9.51	39035
2013-01-23	9.46	9.58	9.41	9.44	15835
2013-01-24	9.43	9.58	9.16	9.35	37709
2013-01-25	9.40	9.60	9.35	9.46	54813
2013-01-28	9.50	9.89	9.37	9.70	47028
2013-01-29	9.66	9.66	9.41	9.59	20672
2013-01-30	9.55	9.55	9.06	9.19	60886
2013-01-31	9.20	9.45	9.07	9.38	38794
2013-02-01	9.44	9.63	9.27	9.50	49450
2013-02-04	9.14	9.88	9.07	9.71	81587
2013-02-05	9.82	9.83	9.64	9.70	57043
2013-02-06	9.60	9.60	9.30	9.34	178285
2013-02-07	9.31	9.56	9.08	9.26	50603
2013-02-08	9.14	9.50	9.07	9.30	34521
2013-02-11	9.27	9.46	9.15	9.45	22037
2013-02-12	9.36	9.55	9.30	9.41	27033
2013-02-13	9.49	9.73	9.12	9.33	40295
2013-02-14	9.34	9.83	9.34	9.56	112528
2013-02-15	9.75	10.07	9.68	9.97	112606
2013-02-19	10.00	10.16	9.81	9.82	65049
2013-02-20	9.80	9.98	9.70	9.86	51353
2013-02-21	9.82	9.84	9.21	9.39	62235
2013-02-22	9.44	9.44	9.23	9.43	42798
2013-02-25	9.43	9.65	9.19	9.52	70163
2013-02-26	9.52	9.78	9.35	9.68	104273
2013-02-27	9.68	9.74	9.60	9.66	58416
2013-02-28	9.67	9.84	9.51	9.67	88966
2013-03-01	9.56	9.77	9.25	9.68	41807
2013-03-04	9.69	9.79	9.53	9.62	32730
2013-03-05	9.65	9.75	9.60	9.68	105170
2013-03-06	9.68	9.76	9.55	9.68	302775
2013-03-07	9.66	9.85	9.66	9.82	28231
2013-03-08	9.91	10.60	9.67	10.39	105437
2013-03-11	10.37	10.69	9.88	10.19	125043
2013-03-12	10.19	10.42	10.02	10.12	26930
2013-03-13	10.23	10.25	10.12	10.20	58184
2013-03-14	10.28	10.68	10.21	10.50	59992
2013-03-15	10.52	10.64	10.02	10.22	71244
2013-03-18	10.09	10.24	9.76	9.82	63007
2013-03-19	9.90	10.00	9.75	9.80	49836
2013-03-20	9.83	9.94	9.66	9.94	13864
2013-03-21	9.85	9.86	9.43	9.63	58307
2013-03-22	9.64	9.70	9.57	9.63	15405
2013-03-25	9.58	9.62	9.25	9.58	91795
2013-03-26	9.60	9.88	9.45	9.87	63489
2013-03-27	9.84	10.25	9.75	10.09	16665
2013-03-28	10.12	10.24	10.08	10.20	25966
2013-04-01	10.20	10.20	9.76	9.91	49905
2013-04-02	10.00	10.13	9.69	9.74	57848
2013-04-03	9.73	9.78	9.59	9.61	44571
2013-04-04	9.58	9.58	9.14	9.33	55251
2013-04-05	9.27	9.34	9.02	9.17	85363
2013-04-08	9.18	9.19	8.79	9.08	147518
2013-04-09	9.13	9.50	9.10	9.45	57826
2013-04-10	9.50	9.99	9.50	9.87	48638
2013-04-11	9.89	9.90	9.42	9.51	29940
2013-04-12	9.43	9.50	9.27	9.33	25164
2013-04-15	9.32	9.53	8.75	8.79	101636
2013-04-16	8.84	9.08	8.72	8.83	95013
2013-04-17	8.80	10.18	8.80	9.95	197044
2013-04-18	10.00	10.17	9.92	10.03	88034
2013-04-19	10.11	10.11	9.66	9.71	53067
2013-04-22	9.86	9.86	9.25	9.61	93865
2013-04-23	9.65	9.68	9.50	9.66	48251
2013-04-24	9.84	9.93	9.56	9.72	44913
2013-04-25	9.72	9.72	9.26	9.44	62306
2013-04-26	9.36	9.50	8.85	8.94	105371
2013-04-29	9.04	9.18	8.50	8.81	114625
2013-04-30	8.77	8.83	8.50	8.71	123522
2013-05-01	8.65	8.65	8.14	8.16	197178
2013-05-02	8.18	8.39	7.82	8.33	107035
2013-05-03	8.44	8.49	8.39	8.42	57823
2013-05-06	8.42	8.47	8.00	8.08	87954
2013-05-07	8.08	8.10	7.79	8.09	76261
2013-05-08	8.08	8.26	8.00	8.15	369106
2013-05-09	8.21	8.48	8.16	8.24	414528
2013-05-10	8.24	8.56	8.24	8.30	92316
2013-05-13	8.32	8.38	8.00	8.23	122784
2013-05-14	8.27	8.33	8.18	8.30	456296
2013-05-15	8.30	8.91	8.27	8.64	181063
2013-05-16	8.64	8.97	8.51	8.60	118329
2013-05-17	8.67	8.83	8.55	8.74	76433
2013-05-20	8.75	8.80	8.53	8.65	109473
2013-05-21	8.63	8.66	8.44	8.51	106814
2013-05-22	8.49	8.57	8.12	8.35	69086
2013-05-23	8.30	8.38	8.20	8.29	256200
2013-05-24	8.26	8.32	8.07	8.20	144810
2013-05-28	8.34	8.49	8.20	8.27	85496
2013-05-29	8.19	8.29	8.19	8.21	17984
2013-05-30	8.24	8.60	8.14	8.59	47415
2013-05-31	8.49	8.67	8.21	8.54	91923
2013-06-03	8.59	8.66	8.12	8.59	172245
2013-06-04	8.58	8.59	8.30	8.37	46040
2013-06-05	8.38	8.49	8.21	8.35	16313
2013-06-06	8.36	8.36	8.16	8.21	53672
2013-06-07	8.24	8.28	8.10	8.24	107072
2013-06-10	8.10	8.10	7.63	7.92	226554
2013-06-11	7.84	7.94	7.75	7.78	147145
2013-06-12	7.81	7.81	7.17	7.28	224969
2013-06-13	7.25	7.68	7.21	7.65	78013
2013-06-14	7.59	7.78	7.20	7.25	262059
2013-06-17	7.30	7.41	7.07	7.33	106118
2013-06-18	7.36	7.73	7.22	7.66	214271
2013-06-19	7.67	7.89	7.59	7.75	299454
2013-06-20	7.63	7.73	7.58	7.62	44965
2013-06-21	7.66	7.73	7.34	7.44	138816
2013-06-24	7.34	7.34	7.10	7.11	114982
2013-06-25	7.19	7.35	7.00	7.24	197113
2013-06-26	7.31	7.28	7.17	7.23	100259
2013-06-27	7.25	7.35	7.20	7.35	118189
2013-06-28	7.29	7.30	7.18	7.27	389504
2013-07-01	7.29	7.45	7.21	7.23	148228
2013-07-02	7.22	7.25	7.17	7.22	140161
2013-07-03	7.20	7.28	7.04	7.25	19558
2013-07-05	7.38	7.54	7.07	7.43	36346
2013-07-08	7.13	7.38	7.11	7.29	205907
2013-07-09	7.48	7.48	7.29	7.40	111820
2013-07-10	7.18	7.23	6.90	7.23	115256
2013-07-11	7.34	7.38	7.25	7.31	391246
2013-07-12	7.28	7.28	7.13	7.15	75815
2013-07-15	7.24	7.26	7.01	7.02	56386
2013-07-16	6.95	7.07	6.84	7.02	181537
2013-07-17	7.06	7.23	6.96	6.97	41882
2013-07-18	6.99	7.11	6.88	7.04	92401
2013-07-19	7.04	7.09	6.85	6.97	54649
2013-07-22	6.96	6.96	6.68	6.80	91547
2013-07-23	6.80	6.95	6.70	6.90	223872
2013-07-24	6.89	6.89	6.73	6.76	87016
2013-07-25	6.72	6.74	6.54	6.63	142203
2013-07-26	6.66	6.79	6.28	6.30	90295
2013-07-29	6.31	6.33	6.01	6.10	148613
2013-07-30	6.15	6.33	5.97	6.23	202749
2013-07-31	6.29	6.43	6.23	6.32	74205
2013-08-01	6.35	6.35	6.22	6.35	129796
2013-08-02	6.31	6.32	6.19	6.27	67497
2013-08-05	6.38	6.38	6.09	6.25	129526
2013-08-06	6.20	6.27	6.09	6.20	92007
2013-08-07	6.33	6.35	6.06	6.15	73225
2013-08-08	6.18	6.28	6.10	6.26	48565
2013-08-09	6.23	6.28	6.11	6.19	62812
2013-08-12	6.14	6.22	6.03	6.11	99180
2013-08-13	6.10	6.10	5.95	6.02	127874
2013-08-14	6.00	6.05	5.98	6.04	34805
2013-08-15	5.99	6.07	5.91	5.95	51634
2013-08-16	5.93	5.95	5.85	5.86	104641
2013-08-19	5.89	5.90	5.80	5.82	104146
2013-08-20	5.82	5.98	5.82	5.94	26848
2013-08-21	5.93	6.07	5.90	5.92	48977
2013-08-22	5.92	6.11	5.90	6.06	20385
2013-08-23	6.05	6.24	6.01	6.19	92728
2013-08-26	6.19	6.23	5.96	6.07	84161
2013-08-27	6.00	6.07	5.93	6.03	63309
2013-08-28	6.02	6.03	5.90	5.99	56714
2013-08-29	5.98	6.05	5.97	6.04	42879
2013-08-30	6.02	6.04	5.97	5.99	40546
2013-09-03	6.03	6.03	5.90	5.93	98587
2013-09-04	5.93	6.06	5.90	6.00	57053
2013-09-05	5.99	6.03	5.97	6.01	74419
2013-09-06	6.02	6.07	5.90	5.92	92733
2013-09-09	5.90	5.91	5.68	5.82	442611
2013-09-10	5.70	5.74	5.46	5.67	529708
2013-09-11	5.66	5.83	5.58	5.64	70953
2013-09-12	5.65	5.66	5.58	5.64	32906
2013-09-13	5.67	5.83	5.56	5.68	49244
2013-09-16	5.73	5.87	5.69	5.78	92942
2013-09-17	5.78	5.90	5.78	5.85	55348
2013-09-18	5.86	5.99	5.78	5.88	49365
2013-09-19	5.91	5.91	5.77	5.84	40711
2013-09-20	5.81	5.88	5.80	5.81	63620
2013-09-23	5.81	5.86	5.75	5.86	165704
2013-09-24	5.87	5.98	5.85	5.89	79665
2013-09-25	5.92	5.95	5.82	5.85	59643
2013-09-26	5.85	5.84	5.65	5.74	81968
2013-09-27	5.71	5.81	5.68	5.69	33216
2013-09-30	5.65	5.74	5.49	5.51	69275
2013-10-01	5.53	5.60	5.50	5.57	155864
2013-10-02	5.54	5.72	5.41	5.72	151016
2013-10-03	5.73	5.75	5.66	5.72	227007
2013-10-04	5.70	5.90	5.67	5.86	95467
2013-10-07	5.82	5.90	5.69	5.78	59634
2013-10-08	5.80	5.82	5.68	5.74	109375
2013-10-09	5.74	5.76	5.67	5.71	122817
2013-10-10	5.76	5.88	5.76	5.85	65117
2013-10-11	5.85	5.94	5.75	5.84	151816
2013-10-14	5.80	5.87	5.75	5.83	98459
2013-10-15	5.80	5.90	5.80	5.84	75656
2013-10-16	5.87	6.00	5.82	5.91	80067
2013-10-17	5.91	5.95	5.80	5.80	45087
2013-10-18	5.85	6.25	5.75	6.12	177780
2013-10-21	6.15	6.27	6.06	6.21	234832
2013-10-22	6.25	6.40	6.25	6.33	101949
2013-10-23	6.33	6.41	6.07	6.15	128950
2013-10-24	6.12	6.20	6.05	6.15	90190
2013-10-25	6.20	6.20	5.93	6.05	138112
2013-10-28	6.03	6.04	5.81	6.04	115955
2013-10-29	6.04	6.16	5.88	6.01	57134
2013-10-30	6.00	6.05	5.81	5.84	61361
2013-10-31	5.86	5.93	5.75	5.80	76834
2013-11-01	5.78	5.81	5.68	5.68	200609
2013-11-04	5.73	5.75	5.55	5.70	90275
2013-11-05	5.66	5.75	5.58	5.69	108040
2013-11-06	5.71	5.79	5.47	5.71	65846
2013-11-07	5.72	5.72	5.54	5.56	60460
2013-11-08	5.56	5.66	5.43	5.52	144583
2013-11-11	5.49	5.58	5.44	5.54	33994
2013-11-12	5.51	5.57	5.41	5.54	22837
2013-11-13	5.49	5.68	5.41	5.68	128372
2013-11-14	5.66	5.73	5.56	5.66	117598
2013-11-15	5.65	5.67	5.53	5.61	164293
2013-11-18	5.61	5.75	5.56	5.61	41446
2013-11-19	5.61	5.64	5.50	5.50	28944
2013-11-20	5.52	5.55	5.47	5.50	28303
2013-11-21	5.55	5.75	5.48	5.75	32783
2013-11-22	5.77	5.80	5.67	5.76	89358
2013-11-25	5.76	5.80	5.65	5.65	48072
2013-11-26	5.69	5.75	5.57	5.68	141479
2013-11-27	5.67	5.78	5.56	5.70	28517
2013-11-29	5.74	5.77	5.65	5.70	43693
2013-12-02	5.68	5.68	5.51	5.55	101837
2013-12-03	5.53	5.56	5.43	5.54	78226
2013-12-04	5.51	5.53	5.43	5.47	110588
2013-12-05	5.51	5.58	5.49	5.50	56855
2013-12-06	5.55	5.55	5.44	5.45	60695
2013-12-09	5.49	5.50	5.34	5.36	152342
2013-12-10	5.36	5.36	5.00	5.31	774191
2013-12-11	5.31	5.36	5.12	5.23	77687
2013-12-12	5.22	5.35	5.10	5.11	52963
2013-12-13	5.11	5.22	5.10	5.15	78847
2013-12-16	5.16	5.23	5.14	5.17	76080
2013-12-17	5.18	5.22	5.15	5.19	274362
2013-12-18	5.18	5.35	5.16	5.34	68734
2013-12-19	5.32	5.74	5.30	5.46	96275
2013-12-20	5.46	5.51	5.35	5.40	371826
2013-12-23	5.44	5.60	5.44	5.54	57636
2013-12-24	5.53	5.55	5.41	5.52	75047
2013-12-26	5.54	5.62	5.46	5.50	44373
2013-12-27	5.49	5.58	5.45	5.51	35274
2013-12-30	5.48	5.59	5.44	5.47	44767
2013-12-31	5.40	5.40	4.86	4.92	305461
2014-01-02	4.92	5.03	4.81	4.88	124297
2014-01-03	4.87	4.93	4.83	4.88	67374
2014-01-06	4.78	4.82	4.30	4.38	815381
2014-01-07	4.38	4.49	4.30	4.40	136364
2014-01-08	4.35	4.37	4.28	4.34	90996
2014-01-09	4.34	4.46	4.30	4.36	362931
2014-01-10	4.38	4.38	4.19	4.23	107365
2014-01-13	4.20	4.33	4.14	4.17	116760
2014-01-14	4.17	4.33	4.17	4.30	82251
2014-01-15	4.29	4.49	4.27	4.45	427260
2014-01-16	4.42	4.46	4.39	4.40	1000694
2014-01-17	4.40	4.41	4.24	4.27	317783
2014-01-21	4.28	4.34	4.26	4.30	143847
2014-01-22	4.29	4.36	4.29	4.32	49336
2014-01-23	4.32	4.32	4.22	4.26	73788
2014-01-24	4.23	4.25	4.02	4.16	807217
2014-01-27	4.16	4.20	4.10	4.11	55802
2014-01-28	4.10	4.16	4.05	4.15	125229
2014-01-29	4.12	4.17	4.05	4.08	77960
2014-01-30	4.10	4.18	4.06	4.09	70276
2014-01-31	4.06	4.09	4.02	4.03	43632
2014-02-03	4.02	4.11	3.99	4.07	108038
2014-02-04	4.10	4.15	4.03	4.03	92603
2014-02-05	4.00	4.07	3.94	4.02	55635
2014-02-06	4.05	4.11	3.95	4.02	92172
2014-02-07	3.94	3.94	3.67	3.68	441494
2014-02-10	3.69	3.87	3.68	3.80	185213
2014-02-11	3.54	3.85	3.54	3.80	312980
2014-02-12	3.80	3.86	3.73	3.77	101583
2014-02-13	3.73	3.82	3.77	3.80	138994
2014-02-14	3.83	3.84	3.74	3.83	187367
2014-02-18	3.82	3.93	3.82	3.90	185995
2014-02-19	3.90	3.90	3.85	3.87	67873
2014-02-20	3.88	3.99	3.88	3.93	53786
2014-02-21	3.95	3.95	3.88	3.89	63444
2014-02-24	3.89	3.92	3.86	3.87	111542
2014-02-25	3.88	3.88	3.82	3.85	114629
2014-02-26	3.87	3.90	3.85	3.85	30168
2014-02-27	3.83	3.89	3.81	3.85	81930
2014-02-28	3.25	3.25	2.63	2.65	6476924
2014-03-03	2.65	2.81	2.55	2.76	1768060
2014-03-04	2.81	2.90	2.74	2.87	274006
2014-03-05	2.88	2.89	2.75	2.83	126939
2014-03-06	2.82	2.86	2.75	2.79	225150
2014-03-07	2.80	2.84	2.70	2.78	120810
2014-03-10	2.77	2.82	2.70	2.71	122029
2014-03-11	2.71	2.86	2.70	2.76	207253
2014-03-12	2.76	2.92	2.72	2.83	170574
2014-03-13	2.83	2.86	2.67	2.73	153043
2014-03-14	2.71	2.85	2.70	2.73	128752
2014-03-17	2.71	2.86	2.71	2.74	187467
2014-03-18	2.74	2.88	2.72	2.86	220817
2014-03-19	2.85	2.90	2.82	2.83	126763
2014-03-20	2.81	2.95	2.81	2.87	587037
2014-03-21	2.86	2.93	2.80	2.81	352261
2014-03-24	2.83	2.88	2.71	2.80	201830
2014-03-25	2.84	2.87	2.71	2.83	250652
2014-03-26	2.85	2.89	2.77	2.85	274107
2014-03-27	2.86	2.98	2.83	2.91	659246
2014-03-28	2.93	2.98	2.88	2.95	260389
2014-03-31	2.96	2.96	2.70	2.80	236510
2014-04-01	2.82	2.87	2.78	2.81	117371
2014-04-02	2.80	2.81	2.74	2.76	114592
2014-04-03	2.76	2.78	2.72	2.77	182982
2014-04-04	2.80	2.85	2.74	2.80	207721
2014-04-07	2.78	2.79	2.71	2.76	161345
2014-04-08	2.75	2.81	2.70	2.77	240755
2014-04-09	2.78	2.89	2.78	2.87	180962
2014-04-10	2.85	2.85	2.72	2.76	202000
2014-04-11	2.73	2.78	2.70	2.71	126116
2014-04-14	2.74	2.74	2.59	2.61	259608
2014-04-15	2.62	2.64	2.56	2.57	157575
2014-04-16	2.58	2.65	2.55	2.61	199366
2014-04-17	2.62	2.74	2.57	2.71	282735
2014-04-21	2.70	2.73	2.65	2.71	71072
2014-04-22	2.70	2.74	2.65	2.67	87063
2014-04-23	2.68	2.69	2.61	2.63	59724
2014-04-24	2.64	2.70	2.64	2.65	59561
2014-04-25	2.63	2.64	2.56	2.56	80675
2014-04-28	2.59	2.60	2.50	2.53	468810
2014-04-29	2.53	2.68	2.52	2.64	859663
2014-04-30	2.62	2.73	2.62	2.71	61222
2014-05-01	2.70	2.75	2.67	2.72	87318
2014-05-02	2.71	2.72	2.65	2.68	235542
2014-05-05	2.71	2.73	2.69	2.70	191878
2014-05-06	2.68	2.71	2.63	2.70	128235
2014-05-07	2.62	2.62	2.31	2.32	300896
2014-05-08	2.25	2.31	2.19	2.20	476754
2014-05-09	2.18	2.23	2.15	2.21	83879
2014-05-12	2.23	2.42	2.22	2.28	107059
2014-05-13	2.29	2.32	2.18	2.21	251890
2014-05-14	2.20	2.20	2.14	2.15	69347
2014-05-15	2.13	2.19	2.10	2.17	121018
2014-05-16	2.18	2.29	2.18	2.27	109418
2014-05-19	2.55	3.45	2.55	3.16	9893768
2014-05-20	2.85	3.07	2.77	2.84	1723231
2014-05-21	2.87	2.88	2.60	2.65	524370
2014-05-22	2.66	2.74	2.37	2.42	767985
2014-05-23	2.41	2.61	2.41	2.46	365486
2014-05-27	2.45	2.60	2.41	2.52	438511
2014-05-28	2.50	2.66	2.50	2.59	328151
2014-05-29	2.59	2.63	2.47	2.50	144925
2014-05-30	2.52	2.52	2.41	2.44	326697
2014-06-02	2.43	2.49	2.35	2.38	160877
2014-06-03	2.31	2.34	2.25	2.26	252879
2014-06-04	2.25	2.26	2.20	2.21	110322
2014-06-05	2.20	2.38	2.20	2.35	205083
2014-06-06	2.38	2.42	2.30	2.32	109400
2014-06-09	2.33	2.42	2.26	2.31	167356
2014-06-10	2.30	2.39	2.25	2.39	108493
2014-06-11	2.39	2.41	2.26	2.34	112539
2014-06-12	2.32	2.40	2.31	2.32	76602
2014-06-13	2.34	2.34	2.28	2.29	70388
2014-06-16	2.34	2.40	2.28	2.37	85381
2014-06-17	2.35	2.49	2.33	2.41	337277
2014-06-18	2.44	2.46	2.34	2.37	51791
2014-06-19	2.38	2.39	2.28	2.32	63071
2014-06-20	2.34	2.40	2.23	2.25	194721
2014-06-23	2.24	2.25	2.20	2.22	123314
2014-06-24	2.23	2.30	2.20	2.20	110880
2014-06-25	2.20	2.26	2.17	2.24	172108
2014-06-26	2.25	2.27	2.19	2.20	60004
2014-06-27	2.17	2.74	2.17	2.51	2478617
2014-06-30	2.17	2.37	2.12	2.33	210882
2014-07-01	2.35	2.43	2.33	2.43	93590
2014-07-02	2.41	2.64	2.40	2.51	105261
2014-07-03	2.55	2.61	2.53	2.60	75246
2014-07-07	2.60	2.60	2.38	2.39	171970
2014-07-08	2.38	2.44	2.27	2.38	141613
2014-07-09	2.39	2.46	2.34	2.34	52193
2014-07-10	2.28	2.33	2.24	2.28	65662
2014-07-11	2.29	2.32	2.28	2.29	19781
2014-07-14	2.28	2.44	2.28	2.28	51899
2014-07-15	2.29	2.32	2.28	2.28	129537
2014-07-16	2.28	2.30	2.25	2.28	40827
2014-07-17	2.33	2.34	2.26	2.28	26098
2014-07-18	2.30	2.30	2.25	2.26	16279
2014-07-21	2.25	2.35	2.24	2.34	60325
2014-07-22	2.37	2.45	2.25	2.32	56715
2014-07-23	2.35	2.45	2.20	2.25	99349
2014-07-24	2.25	2.34	2.25	2.32	46744
2014-07-25	2.30	2.31	2.24	2.25	56705
2014-07-28	2.26	2.27	2.21	2.21	27316
2014-07-29	2.24	2.29	2.23	2.25	23216
2014-07-30	2.26	2.33	2.24	2.30	46717
2014-07-31	2.30	2.32	2.22	2.23	36843
2014-08-01	2.33	2.33	2.22	2.25	62925
2014-08-04	2.25	2.32	2.21	2.29	67872
2014-08-05	2.27	2.29	2.22	2.23	20358
2014-08-06	2.24	2.30	2.23	2.24	16039
2014-08-07	2.23	2.29	2.23	2.23	21094
2014-08-08	2.25	2.25	2.10	2.22	136660
2014-08-11	2.25	2.33	2.16	2.20	32234
2014-08-12	2.20	2.25	2.20	2.24	12193
2014-08-13	2.18	2.27	2.12	2.19	35922
2014-08-14	2.17	2.23	2.13	2.20	36841
2014-08-15	2.21	2.32	2.14	2.30	165104
2014-08-18	2.30	2.31	2.22	2.24	21520
2014-08-19	2.25	2.28	2.22	2.25	14175
2014-08-20	2.19	2.28	2.19	2.24	33067
2014-08-21	2.19	2.24	2.16	2.23	30043
2014-08-22	2.24	2.27	2.18	2.18	58299
2014-08-25	2.22	2.34	2.20	2.22	94372
2014-08-26	2.22	2.24	2.18	2.20	37988
2014-08-27	2.24	2.24	2.15	2.17	17450
2014-08-28	2.14	2.21	2.15	2.17	149144
2014-08-29	2.22	2.24	2.19	2.22	35703
2014-09-02	2.22	2.33	2.21	2.30	39565
2014-09-03	2.32	2.40	2.15	2.33	935586
2014-09-04	2.35	2.49	2.34	2.42	282723
2014-09-05	2.42	2.44	2.33	2.44	95346
2014-09-08	2.46	2.47	2.42	2.42	31221
2014-09-09	2.42	2.42	2.32	2.35	20104
2014-09-10	2.35	2.37	2.33	2.37	60243
2014-09-11	2.37	2.43	2.33	2.37	31251
2014-09-12	2.38	2.39	2.31	2.34	20307
2014-09-15	2.34	2.34	2.22	2.26	39032
2014-09-16	2.25	2.31	2.24	2.29	35083
2014-09-17	2.27	2.45	2.27	2.35	25575
2014-09-18	2.33	2.34	2.26	2.29	54046
2014-09-19	2.28	2.29	2.21	2.21	74853
2014-09-22	2.20	2.28	2.20	2.24	54236
2014-09-23	2.21	2.27	2.21	2.27	48869
2014-09-24	2.26	2.27	2.21	2.25	15639
2014-09-25	2.26	2.27	2.24	2.26	27089
2014-09-26	2.28	2.40	2.25	2.36	52503
2014-09-29	2.36	2.36	2.29	2.36	8815
2014-09-30	2.37	2.42	2.31	2.32	45249
2014-10-01	2.30	2.31	2.27	2.27	62085
2014-10-02	2.27	2.34	2.26	2.34	16800
2014-10-03	2.35	2.35	2.27	2.31	13716
2014-10-06	2.30	2.33	2.28	2.30	16650
2014-10-07	2.28	2.32	2.25	2.30	49454
2014-10-08	2.30	2.33	2.27	2.31	37795
2014-10-09	2.34	2.34	2.28	2.29	58221
2014-10-10	2.29	2.29	2.24	2.25	57360
2014-10-13	2.28	2.28	2.05	2.07	208139
2014-10-14	2.08	2.20	1.97	2.11	178651
2014-10-15	2.11	2.15	2.11	2.14	12518
2014-10-16	2.11	2.21	2.05	2.14	159620
2014-10-17	2.12	2.20	2.06	2.06	235514
2014-10-20	2.07	2.12	2.02	2.07	35393
2014-10-21	2.08	2.11	1.99	2.10	75396
2014-10-22	2.08	2.09	2.01	2.08	39857
2014-10-23	2.10	2.10	2.00	2.06	56410
2014-10-24	2.07	2.10	1.98	2.01	59640
2014-10-27	2.01	2.02	1.93	1.96	57666
2014-10-28	1.97	2.30	1.93	2.24	586337
2014-10-29	2.26	2.26	2.17	2.17	3405
2014-10-30	2.26	2.27	2.15	2.23	11771
2014-10-31	2.30	2.42	2.25	2.34	130923
2014-11-03	2.32	2.40	2.30	2.30	64316
2014-11-04	2.25	2.27	2.18	2.19	415552
2014-11-05	2.17	2.17	2.16	2.16	56143
2014-11-06	2.23	2.24	2.16	2.18	54558
2014-11-07	2.20	2.20	2.18	2.20	53644
2014-11-10	2.20	2.26	2.17	2.22	80223
2014-11-11	2.22	2.26	2.15	2.18	121396
2014-11-12	2.23	2.25	2.17	2.20	25599
2014-11-13	2.18	2.18	2.15	2.16	37975
2014-11-14	2.15	2.31	2.11	2.30	29243
2014-11-17	2.33	2.33	2.23	2.26	15771
2014-11-18	2.28	2.31	2.27	2.28	10046
2014-11-19	2.28	2.28	2.25	2.28	25871
2014-11-20	2.24	2.28	2.23	2.23	32794
2014-11-21	2.27	2.28	2.25	2.27	4427
2014-11-24	2.25	2.28	2.17	2.28	62848
2014-11-25	2.25	2.25	2.20	2.22	2122
2014-11-26	2.21	2.32	2.18	2.32	14411
2014-11-28	2.29	2.29	2.16	2.16	43980
2014-12-01	2.16	2.16	2.08	2.12	53581
2014-12-02	2.10	2.12	2.00	2.09	73907
2014-12-03	2.03	2.09	2.03	2.05	59355
2014-12-04	2.05	2.12	1.91	1.97	135489
2014-12-05	1.95	2.03	1.82	1.88	101609
2014-12-08	1.89	1.98	1.89	1.94	18427
2014-12-09	1.90	2.00	1.90	2.00	12624
2014-12-10	1.93	2.00	1.94	1.94	4631
2014-12-11	1.97	2.00	1.96	1.97	4950
2014-12-12	1.96	1.99	1.91	1.95	12360
2014-12-15	1.95	1.99	1.91	1.99	14843
2014-12-16	1.92	1.98	1.92	1.97	25469
2014-12-17	1.94	1.95	1.91	1.91	86840
2014-12-18	1.91	2.09	1.90	2.00	87933
2014-12-19	1.95	2.00	1.91	2.00	28082
2014-12-22	1.99	2.00	1.95	1.99	23213
2014-12-23	1.98	2.00	1.93	2.00	125415
2014-12-24	1.91	2.00	1.93	1.98	19902
2014-12-26	1.93	2.00	1.91	1.98	103446
2014-12-29	1.95	1.97	1.91	1.93	44830
2014-12-30	1.99	2.00	1.91	1.93	15566
2014-12-31	1.93	1.94	1.91	1.93	54508
2015-01-02	1.93	1.96	1.91	1.96	13607
2015-01-05	1.93	1.99	1.91	1.93	5033
2015-01-06	1.92	1.93	1.85	1.93	49048
2015-01-07	1.91	1.92	1.81	1.85	145111
2015-01-08	1.96	1.96	1.80	1.81	113605
2015-01-09	1.94	1.94	1.79	1.80	72689
2015-01-12	1.82	1.90	1.76	1.78	40089
2015-01-13	1.78	1.90	1.78	1.85	140471
2015-01-14	1.85	1.86	1.75	1.86	19233
2015-01-15	1.76	1.88	1.75	1.77	15040
2015-01-16	1.77	1.80	1.75	1.75	69013
2015-01-20	1.78	1.84	1.75	1.76	61202
2015-01-21	1.76	1.76	1.70	1.71	51786
2015-01-22	1.74	1.74	1.68	1.71	398029
2015-01-23	1.70	1.71	1.65	1.65	15922
2015-01-26	1.65	1.71	1.60	1.61	79315
2015-01-27	1.64	1.73	1.64	1.70	23175
2015-01-28	1.62	1.70	1.62	1.69	20531
2015-01-29	1.66	1.72	1.61	1.67	34504
2015-01-30	1.64	1.66	1.61	1.63	11467
2015-02-02	1.69	1.69	1.60	1.60	6471
2015-02-03	1.64	1.65	1.58	1.65	13662
2015-02-04	1.65	1.74	1.59	1.59	15448
2015-02-05	1.62	1.63	1.57	1.57	22055
2015-02-06	1.55	1.66	1.55	1.63	11584
2015-02-09	1.64	1.64	1.55	1.63	5427
2015-02-10	1.60	1.76	1.58	1.76	5278550
2015-02-11	1.76	1.80	1.67	1.80	57656
2015-02-12	1.80	1.90	1.68	1.90	51818
2015-02-13	1.80	1.80	1.61	1.70	806923
2015-02-17	1.74	1.77	1.62	1.77	276909
2015-02-18	1.80	1.88	1.72	1.85	189162
2015-02-19	1.85	1.84	1.72	1.81	42184
2015-02-20	1.80	1.82	1.69	1.73	34699
2015-02-23	1.69	1.74	1.55	1.65	259072
2015-02-24	1.62	1.70	1.62	1.67	20732
2015-02-25	1.67	1.74	1.56	1.74	273406
2015-02-26	1.71	1.75	1.65	1.73	158286
2015-02-27	1.75	1.80	1.72	1.79	75994
2015-03-02	1.80	1.80	1.72	1.72	89482
2015-03-03	1.76	1.76	1.67	1.70	53653
2015-03-04	1.66	1.70	1.61	1.62	35221
2015-03-05	1.65	1.69	1.61	1.65	18604
2015-03-06	1.66	1.68	1.60	1.64	49742
2015-03-09	1.61	1.62	1.60	1.60	71972
2015-03-10	1.60	1.65	1.60	1.61	269658
2015-03-11	1.60	1.64	1.60	1.60	42539
2015-03-12	1.62	1.63	1.60	1.60	21726
2015-03-13	1.62	1.67	1.60	1.67	69081
2015-03-16	1.67	1.67	1.56	1.59	1092222
2015-03-17	1.56	1.60	1.55	1.56	293308
2015-03-18	1.58	1.70	1.58	1.60	103820
2015-03-19	1.60	1.69	1.60	1.68	27119
2015-03-20	1.70	1.70	1.61	1.61	92390
2015-03-23	1.61	1.67	1.61	1.66	56971
2015-03-24	1.65	1.66	1.63	1.63	24363
2015-03-25	1.63	1.66	1.61	1.66	25069
2015-03-26	1.65	1.65	1.62	1.64	18337
2015-03-27	1.61	1.67	1.61	1.67	115013
2015-03-30	1.61	1.68	1.60	1.68	5424
2015-03-31	1.68	1.68	1.64	1.64	21314
2015-04-01	1.65	1.67	1.64	1.65	13015
2015-04-02	1.65	1.67	1.64	1.66	29650
2015-04-06	1.65	1.69	1.65	1.66	53763
2015-04-07	1.66	1.69	1.63	1.69	15645
2015-04-08	1.68	1.77	1.69	1.73	38051
2015-04-09	1.76	1.77	1.73	1.77	24575
2015-04-10	1.77	1.85	1.76	1.84	35589
2015-04-13	1.81	1.86	1.70	1.86	46863
2015-04-14	1.87	1.87	1.77	1.83	102664
2015-04-15	1.81	1.86	1.80	1.82	47507
2015-04-16	1.86	1.86	1.81	1.83	51460
2015-04-17	1.83	1.77	1.65	1.70	160851
2015-04-20	1.70	1.70	1.62	1.69	31073
2015-04-21	1.69	1.76	1.68	1.71	59264
2015-04-22	1.74	1.74	1.71	1.71	7731
2015-04-23	1.74	1.76	1.66	1.71	89570
2015-04-24	1.71	1.73	1.71	1.72	12683
2015-04-27	1.75	1.79	1.73	1.73	42194
2015-04-28	1.69	1.80	1.73	1.74	28333
2015-04-29	1.72	1.78	1.72	1.75	11825
2015-04-30	1.76	1.81	1.75	1.75	7802
2015-05-01	1.76	1.79	1.70	1.70	67257
2015-05-04	1.67	1.72	1.67	1.68	13849
2015-05-05	1.65	1.72	1.65	1.70	7775
2015-05-06	1.72	1.73	1.72	1.72	14698
2015-05-07	1.69	1.72	1.67	1.69	18867
2015-05-08	1.67	1.83	1.67	1.81	273732
2015-05-11	1.76	1.83	1.76	1.83	22059
2015-05-12	1.75	1.86	1.75	1.82	71711
2015-05-13	1.80	1.91	1.80	1.90	126781
2015-05-14	1.78	1.90	1.78	1.86	38176
2015-05-15	1.89	1.92	1.83	1.86	25959
2015-05-18	1.84	1.85	1.83	1.84	13075
2015-05-19	1.86	1.86	1.80	1.82	43938
2015-05-20	1.85	1.85	1.77	1.79	110384
2015-05-21	1.80	1.87	1.80	1.83	33236
2015-05-22	1.88	1.95	1.88	1.92	29693
2015-05-26	1.90	1.90	1.78	1.84	41820
2015-05-27	1.85	1.90	1.81	1.82	12409
2015-05-28	1.80	1.87	1.80	1.82	307748
2015-05-29	1.85	1.91	1.85	1.90	25030
2015-06-01	1.90	1.90	1.83	1.90	29774
2015-06-02	1.90	1.90	1.85	1.89	68945
2015-06-03	1.85	1.93	1.81	1.90	234602
2015-06-04	1.90	1.91	1.85	1.88	57223
2015-06-05	1.85	1.92	1.85	1.90	34183
2015-06-08	1.90	1.94	1.88	1.90	27101
2015-06-09	1.90	2.00	1.89	1.99	65442
2015-06-10	2.00	2.09	2.00	2.08	43137
2015-06-11	2.10	2.17	2.09	2.15	30600
2015-06-12	2.17	2.17	2.00	2.15	31898
2015-06-15	2.15	2.15	2.05	2.08	29702
2015-06-16	2.05	2.12	1.93	2.07	569573
2015-06-17	2.04	2.10	2.01	2.01	22376
2015-06-18	1.99	2.06	1.99	2.01	15427
2015-06-19	1.98	2.03	1.89	1.89	78182
2015-06-22	1.96	1.96	1.92	1.92	13703
2015-06-23	1.89	1.95	1.89	1.92	48980
2015-06-24	1.92	2.02	1.80	1.97	1584821
2015-06-25	2.02	2.15	1.98	2.13	80473
2015-06-26	2.11	2.25	2.04	2.15	218587
2015-06-29	2.06	2.07	1.88	1.88	26356
2015-06-30	1.93	2.16	1.93	1.97	9236
2015-07-01	1.97	2.13	1.92	2.10	47469
2015-07-02	2.10	2.19	2.00	2.16	34779
2015-07-06	2.10	2.19	2.10	2.10	21291
2015-07-07	2.11	2.18	2.10	2.16	6549
2015-07-08	2.11	2.22	2.10	2.15	22276
2015-07-09	2.18	2.25	2.10	2.25	16655
2015-07-10	2.27	2.38	2.18	2.37	47652
2015-07-13	2.41	2.44	2.17	2.35	54142
2015-07-14	2.31	2.33	2.18	2.20	28922
2015-07-15	2.23	2.29	2.10	2.28	55181
2015-07-16	2.28	2.30	2.16	2.26	17415
2015-07-17	2.26	2.30	2.14	2.25	22836
2015-07-20	2.26	2.35	2.18	2.28	19797
2015-07-21	2.27	2.40	2.19	2.31	40857
2015-07-22	2.21	2.39	2.15	2.29	21787
2015-07-23	2.27	2.36	2.12	2.29	33917
2015-07-24	2.26	2.27	2.15	2.20	9957
2015-07-27	2.15	2.40	2.15	2.22	27723
2015-07-28	2.32	2.32	2.17	2.24	40747
2015-07-29	2.19	2.22	2.15	2.15	37818
2015-07-30	2.15	2.20	2.15	2.16	16541
2015-07-31	2.15	2.21	2.15	2.20	6122
2015-08-03	2.15	2.16	2.10	2.11	38202
2015-08-04	2.10	2.12	2.10	2.10	11150
2015-08-05	2.10	2.12	2.10	2.10	4336
2015-08-06	2.10	2.33	2.10	2.28	39147
2015-08-07	2.25	2.27	2.18	2.18	5424
2015-08-10	2.21	2.21	2.10	2.11	18920
2015-08-11	2.16	2.25	2.10	2.12	109834
2015-08-12	2.17	2.20	2.06	2.06	173956
2015-08-13	2.03	2.06	1.98	1.99	26074
2015-08-14	1.97	2.04	1.96	2.04	31320
2015-08-17	2.08	2.11	2.07	2.08	16559
2015-08-18	2.09	2.09	2.07	2.07	714
2015-08-19	2.04	2.08	1.99	1.99	16177
2015-08-20	2.00	2.00	1.96	1.98	19521
2015-08-21	2.00	2.13	1.91	2.13	22312
2015-08-24	1.90	2.05	1.90	1.96	27055
2015-08-25	1.99	2.05	1.98	2.02	40026
2015-08-26	2.08	2.08	1.91	2.05	111234
2015-08-27	1.99	2.10	1.99	2.10	91038
2015-08-28	2.09	2.19	2.09	2.13	21889
2015-08-31	2.16	2.21	2.02	2.14	61323
2015-09-01	2.02	2.09	2.00	2.04	49501
2015-09-02	1.99	2.03	1.99	2.00	30251
2015-09-03	2.05	2.05	2.01	2.03	5483
2015-09-04	1.99	2.00	1.91	1.98	17401
2015-09-08	2.04	2.05	1.95	2.00	42418
2015-09-09	2.03	2.08	1.93	2.07	34613
2015-09-10	2.09	2.10	2.00	2.04	35705
2015-09-11	2.08	2.09	2.02	2.02	40197
2015-09-14	2.02	2.05	1.94	1.98	114793
2015-09-15	2.06	2.06	1.95	1.99	16847
2015-09-16	2.05	2.09	2.00	2.08	22409
2015-09-17	2.03	2.12	2.03	2.05	40450
2015-09-18	2.01	2.07	1.90	1.91	95955
2015-09-21	1.97	1.97	1.90	1.92	11963
2015-09-22	1.90	1.90	1.84	1.84	54730
2015-09-23	1.88	1.88	1.72	1.88	528082
2015-09-24	1.84	1.90	1.80	1.88	7744
2015-09-25	1.81	1.93	1.80	1.89	38514
2015-09-28	1.92	1.94	1.82	1.85	23744
2015-09-29	1.90	1.99	1.85	1.86	28667
2015-09-30	1.88	1.90	1.87	1.89	12107
2015-10-01	1.90	1.90	1.86	1.88	10181
2015-10-02	1.87	1.89	1.84	1.89	35833
2015-10-05	1.80	1.90	1.80	1.86	27418
2015-10-06	1.87	1.87	1.80	1.83	16176
2015-10-07	1.79	1.92	1.79	1.86	231976
2015-10-08	1.95	1.98	1.86	1.98	179157
2015-10-09	1.95	1.99	1.93	1.99	175911
2015-10-12	1.95	1.96	1.86	1.95	55887
2015-10-13	1.97	1.99	1.87	1.98	115943
2015-10-14	1.92	1.97	1.89	1.90	73860
2015-10-15	1.90	1.97	1.89	1.95	65029
2015-10-16	1.97	2.07	1.97	2.07	30173
2015-10-19	2.07	2.07	1.99	1.99	67389
2015-10-20	2.04	2.05	1.94	1.96	61044
2015-10-21	1.96	1.96	1.93	1.94	28539
2015-10-22	1.93	2.05	1.93	2.04	25210
2015-10-23	2.04	2.12	1.99	2.07	41820
2015-10-26	2.12	2.21	1.91	2.15	44618
2015-10-27	2.13	2.19	2.05	2.13	41763
2015-10-28	2.17	2.19	1.97	2.15	48421
2015-10-29	2.11	2.14	1.93	2.02	12937
2015-10-30	2.01	2.10	2.00	2.03	26835
2015-11-02	2.01	2.12	1.91	2.05	18499
2015-11-03	2.08	2.13	2.04	2.04	17516
2015-11-04	2.11	2.18	2.02	2.16	24468
2015-11-05	2.19	2.19	2.09	2.11	23912
2015-11-06	2.06	2.20	2.00	2.20	28569
2015-11-09	2.20	2.21	2.15	2.20	33021
2015-11-10	2.15	2.20	2.11	2.20	50551
2015-11-11	2.16	2.20	2.01	2.01	34702
2015-11-12	2.00	2.00	1.95	1.99	11159
2015-11-13	2.00	2.05	2.00	2.04	33846
2015-11-16	2.00	2.06	1.99	2.05	95434
2015-11-17	2.09	2.10	2.00	2.05	11276
2015-11-18	2.06	2.16	2.06	2.14	27833
2015-11-19	2.15	2.15	2.05	2.05	10942
2015-11-20	2.13	2.25	2.08	2.25	50324
2015-11-23	2.17	2.25	2.06	2.19	37870
2015-11-24	2.20	2.31	2.05	2.20	38012
2015-11-25	2.20	2.25	2.05	2.21	41965
2015-11-27	2.21	2.25	2.15	2.15	11286
2015-11-30	2.24	2.28	2.13	2.27	60501
2015-12-01	2.22	2.27	2.14	2.18	36670
2015-12-02	2.14	2.21	2.06	2.08	7467
2015-12-03	2.06	2.20	2.03	2.19	19678
2015-12-04	2.14	2.27	2.11	2.22	17129
2015-12-07	2.18	2.22	2.03	2.06	21653
2015-12-08	2.03	2.19	2.03	2.17	122768
2015-12-09	2.16	2.16	2.05	2.15	224261
2015-12-10	2.13	2.27	2.09	2.26	78287
2015-12-11	2.26	2.26	2.13	2.15	11739
2015-12-14	2.08	2.16	2.07	2.12	16982
2015-12-15	2.04	2.12	2.04	2.10	4175
2015-12-16	2.11	2.13	2.09	2.11	12828
2015-12-17	2.06	2.19	2.06	2.17	24089
2015-12-18	2.14	2.15	2.11	2.15	18602
2015-12-21	2.15	2.17	2.12	2.17	3465
2015-12-22	2.15	2.18	2.07	2.16	20559
2015-12-23	2.13	2.15	2.07	2.13	40022
2015-12-24	2.13	2.14	2.06	2.11	1314
2015-12-28	2.10	2.15	2.10	2.13	65541
2015-12-29	2.07	2.33	2.07	2.30	90979
2015-12-30	2.35	2.35	2.25	2.31	54990
2015-12-31	2.31	2.35	2.28	2.32	46096
2016-01-04	2.24	2.24	2.11	2.16	34416
2016-01-05	2.13	2.20	2.13	2.20	17933
2016-01-06	2.20	2.20	2.16	2.19	25487
2016-01-07	2.22	2.30	2.16	2.28	47569
2016-01-08	2.31	2.32	2.25	2.26	32740
2016-01-11	2.28	2.28	2.11	2.14	11418
2016-01-12	2.20	2.20	2.09	2.12	78207
2016-01-13	2.19	2.19	2.08	2.08	17472
2016-01-14	2.12	2.14	2.10	2.12	33976
2016-01-15	2.09	2.09	2.00	2.03	36314
2016-01-19	2.03	2.04	1.99	2.01	62908
2016-01-20	2.00	2.01	1.95	2.00	17175
2016-01-21	2.00	2.01	1.90	1.99	28063
2016-01-22	1.99	2.00	1.90	2.00	52235
2016-01-25	2.02	2.02	1.90	1.97	23787
2016-01-26	1.98	1.98	1.93	1.94	37339
2016-01-27	1.95	1.95	1.89	1.90	18422
2016-01-28	1.90	1.91	1.85	1.89	56622
2016-01-29	1.89	1.98	1.73	1.91	89573
2016-02-01	1.92	1.92	1.82	1.85	128197
2016-02-02	1.85	1.88	1.81	1.83	37111
2016-02-03	1.83	1.87	1.82	1.83	16468
2016-02-04	1.84	1.87	1.81	1.86	84650
2016-02-05	1.90	2.10	1.90	2.02	194703
2016-02-08	2.05	2.23	2.03	2.17	31552
2016-02-09	2.15	2.26	2.10	2.16	53490
2016-02-10	2.10	2.16	2.04	2.15	71587
2016-02-11	2.11	2.15	2.09	2.13	9439
2016-02-12	2.15	2.16	2.05	2.13	29333
2016-02-16	2.11	2.18	2.11	2.15	41219
2016-02-17	2.17	2.18	2.05	2.18	42607
2016-02-18	2.18	2.20	2.08	2.20	89233
2016-02-19	2.20	2.23	2.11	2.20	68940
2016-02-22	2.22	2.23	2.11	2.17	67013
2016-02-23	2.15	2.22	2.12	2.16	17023
2016-02-24	2.17	2.20	2.08	2.12	64700
2016-02-25	2.14	2.20	2.11	2.16	8458
2016-02-26	2.16	2.20	2.16	2.19	25181
2016-02-29	2.18	2.23	2.17	2.18	19689
2016-03-01	2.10	2.24	2.10	2.18	98724
2016-03-02	2.17	2.25	2.12	2.19	44544
2016-03-03	2.24	2.24	2.24	2.16	70650
2016-03-04	2.13	2.36	2.13	2.34	205123
2016-03-07	2.35	2.59	2.29	2.53	130487
2016-03-08	2.49	2.58	2.45	2.53	145427
2016-03-09	2.54	2.59	2.31	2.52	100026
2016-03-10	2.50	2.50	2.50	2.47	11136
2016-03-11	2.47	2.47	2.47	2.52	53713
2016-03-14	2.49	2.80	2.49	2.75	61735
2016-03-15	2.72	2.72	2.72	2.83	30105
2016-03-16	2.72	2.86	2.72	2.76	50318
2016-03-17	2.79	2.85	2.66	2.68	27522
2016-03-18	2.65	2.84	2.65	2.72	59720
2016-03-21	2.64	2.79	2.64	2.69	25494
2016-03-22	2.60	2.80	2.55	2.78	45168
2016-03-23	2.78	2.78	2.65	2.66	33692
2016-03-24	2.66	2.66	2.66	2.65	6000
2016-03-28	2.65	2.70	2.54	2.70	5701
2016-03-29	2.66	2.74	2.61	2.70	30153
2016-03-30	2.64	2.70	2.59	2.67	19180
2016-03-31	2.73	2.73	2.53	2.67	42127
2016-04-01	2.55	2.62	2.52	2.52	23147
2016-04-04	2.56	2.56	2.46	2.48	15108
2016-04-05	2.48	2.48	2.48	2.48	32539
2016-04-06	2.43	2.46	2.30	2.40	82581
2016-04-07	2.40	2.47	2.32	2.36	10769
2016-04-08	2.37	2.40	2.28	2.38	18571
2016-04-11	2.40	2.41	2.35	2.35	12027
2016-04-12	2.35	2.40	2.32	2.39	24326
2016-04-13	2.42	2.42	2.36	2.36	16766
2016-04-14	2.37	2.42	2.35	2.40	19692
2016-04-15	2.38	2.46	2.35	2.35	29876
2016-04-18	2.37	2.44	2.37	2.39	41215
2016-04-19	2.37	2.48	2.36	2.43	43681
2016-04-20	2.43	2.57	2.28	2.41	59897
2016-04-21	2.39	2.50	2.39	2.41	17270
2016-04-22	2.37	2.49	2.31	2.46	58571
2016-04-25	2.52	2.52	2.40	2.46	17804
2016-04-26	2.39	2.51	2.39	2.51	28734
2016-04-27	2.43	2.52	2.43	2.51	15688
2016-04-28	2.45	2.52	2.45	2.50	17438
2016-04-29	2.50	2.51	2.40	2.42	38192
2016-05-02	2.40	2.49	2.37	2.40	10207
2016-05-03	2.35	2.47	2.32	2.47	14093
2016-05-04	2.43	2.44	2.22	2.26	64997
2016-05-05	2.30	2.38	2.25	2.27	63293
2016-05-06	2.38	2.38	1.96	1.97	85387
2016-05-09	2.03	2.04	1.95	2.00	70996
2016-05-10	2.01	2.04	1.97	1.99	46511
2016-05-11	2.01	2.03	1.99	2.00	41316
2016-05-12	2.03	2.03	1.99	1.99	14078
2016-05-13	2.03	2.03	1.95	1.98	22799
2016-05-16	1.94	1.98	1.90	1.90	81412
2016-05-17	1.94	1.94	1.84	1.94	143533
2016-05-18	1.92	1.92	1.88	1.88	39683
2016-05-19	1.85	1.88	1.82	1.85	63487
2016-05-20	1.87	1.90	1.87	1.87	60185
2016-05-23	1.89	1.94	1.85	1.85	56792
2016-05-24	1.86	1.87	1.83	1.83	38462
2016-05-25	1.83	1.85	1.82	1.85	41954
2016-05-26	1.84	1.86	1.78	1.78	38382
2016-05-27	1.85	1.86	1.80	1.82	38270
2016-05-31	1.80	1.86	1.80	1.80	27357
2016-06-01	1.80	1.83	1.79	1.79	55431
2016-06-02	1.80	1.83	1.80	1.80	20166
2016-06-03	1.80	1.82	1.79	1.82	19672
2016-06-06	1.82	1.89	1.82	1.85	21006
2016-06-07	1.86	1.88	1.82	1.82	24679
2016-06-08	1.83	1.96	1.80	1.83	61292
2016-06-09	1.85	1.91	1.80	1.84	80935
2016-06-10	1.83	1.85	1.79	1.81	41403
2016-06-13	1.85	1.85	1.59	1.67	134648
2016-06-14	1.66	1.67	1.59	1.60	25280
2016-06-15	1.59	1.71	1.59	1.61	25050
2016-06-16	1.61	1.62	1.55	1.60	156869
2016-06-17	1.60	1.70	1.56	1.63	34833
2016-06-20	1.65	1.69	1.61	1.64	10799
2016-06-21	1.66	1.68	1.59	1.60	30461
2016-06-22	1.61	1.64	1.56	1.57	20576
2016-06-23	1.58	1.62	1.55	1.55	42998
2016-06-24	1.54	1.56	1.46	1.51	114141
2016-06-27	1.56	1.56	1.42	1.44	35919
2016-06-28	1.51	1.53	1.40	1.52	17049
2016-06-29	1.56	1.56	1.46	1.50	5239
2016-06-30	1.45	1.56	1.45	1.48	50719
2016-07-01	1.49	1.55	1.49	1.55	25282
2016-07-05	1.50	1.54	1.46	1.53	9789
2016-07-06	1.51	1.54	1.46	1.50	21889
2016-07-07	1.49	1.54	1.48	1.51	11187
2016-07-08	1.54	1.54	1.47	1.50	26373
2016-07-11	1.50	1.55	1.47	1.49	12908
2016-07-12	1.48	1.53	1.48	1.50	35485
2016-07-13	1.54	1.54	1.47	1.49	18291
2016-07-14	1.48	1.54	1.45	1.52	18762
2016-07-15	1.53	1.54	1.46	1.47	21435
2016-07-18	1.49	1.53	1.47	1.50	11830
2016-07-19	1.51	1.54	1.45	1.45	32464
2016-07-20	1.45	1.50	1.45	1.48	2745
2016-07-21	1.49	1.50	1.41	1.45	4059
2016-07-22	1.47	1.48	1.43	1.48	8814
2016-07-25	1.49	1.53	1.48	1.49	15570
2016-07-26	1.46	1.49	1.42	1.44	36796
2016-07-27	1.47	1.49	1.42	1.42	17246
2016-07-28	1.42	1.48	1.42	1.45	13942
2016-07-29	1.46	1.47	1.42	1.42	13343
2016-08-01	1.44	1.47	1.42	1.42	12872
2016-08-02	1.47	1.47	1.37	1.42	18537
2016-08-03	1.42	1.44	1.40	1.42	39718
2016-08-04	1.44	1.44	1.35	1.35	34423
2016-08-05	1.35	1.36	0.90	1.00	713579
2016-08-08	1.04	1.05	0.96	0.96	332175
2016-08-09	0.96	1.15	0.96	1.14	2250116
2016-08-10	1.15	1.28	1.07	1.25	306767
2016-08-11	1.25	1.30	1.18	1.26	198561
2016-08-12	1.26	1.29	1.13	1.27	121084
2016-08-15	1.24	1.27	1.19	1.19	110653
2016-08-16	1.19	1.19	1.13	1.15	104125
2016-08-17	1.13	1.22	1.13	1.20	18108
2016-08-18	1.18	1.20	1.16	1.17	34797
2016-08-19	1.16	1.18	1.16	1.17	37420
2016-08-22	1.18	1.21	1.14	1.21	41152
2016-08-23	1.17	1.21	1.16	1.17	29188
2016-08-24	1.20	1.21	1.16	1.16	21256
2016-08-25	1.20	1.20	1.17	1.18	31187
2016-08-26	1.17	1.18	1.15	1.15	31946
2016-08-29	1.16	1.19	1.15	1.15	13698
2016-08-30	1.16	1.18	1.15	1.16	6555
2016-08-31	1.16	1.18	1.15	1.17	16260
2016-09-01	1.16	1.18	1.11	1.11	65289
2016-09-02	1.13	1.17	1.10	1.10	21673
2016-09-06	1.08	1.13	1.05	1.09	170790
2016-09-07	1.10	1.10	1.03	1.03	200963
2016-09-08	1.04	1.08	1.02	1.02	73132
2016-09-09	1.03	1.09	1.00	1.01	84514
2016-09-12	1.10	1.10	0.98	1.00	82150
2016-09-13	0.98	1.01	0.98	1.00	54521
2016-09-14	0.99	1.04	0.99	1.02	68916
2016-09-15	1.00	1.04	1.00	1.00	20814
2016-09-16	1.00	1.10	1.00	1.09	194243
2016-09-19	1.10	1.10	1.01	1.03	68597
2016-09-20	1.04	1.05	1.00	1.01	40875
2016-09-21	1.00	1.06	0.99	0.99	71280
2016-09-22	1.00	1.07	0.99	1.04	20408
2016-09-23	1.08	1.08	0.99	1.00	103223
2016-09-26	1.03	1.03	0.99	0.99	2179
2016-09-27	1.03	1.03	0.99	1.01	8526
2016-09-28	1.01	1.02	0.99	0.99	31934
2016-09-29	1.02	1.02	0.99	0.99	50041
2016-09-30	1.00	1.03	0.98	0.99	49990
2016-10-03	0.98	1.04	0.93	0.94	52950
2016-10-04	0.96	0.99	0.94	0.97	94023
2016-10-05	0.95	1.02	0.94	0.99	24362
2016-10-06	1.00	1.01	0.99	0.99	54487
2016-10-07	1.00	1.00	0.98	0.99	18656
2016-10-10	0.99	0.99	0.98	0.98	13275
2016-10-11	0.99	1.00	0.98	0.98	36227
2016-10-12	0.98	1.01	0.97	0.99	18817
2016-10-13	0.95	1.00	0.95	0.96	70272
2016-10-14	0.95	1.01	0.95	0.99	33729
2016-10-17	1.00	1.02	0.96	0.96	110377
2016-10-18	0.96	1.02	0.96	1.01	75288
2016-10-19	1.01	1.02	0.98	1.00	78792
2016-10-20	0.98	1.01	0.96	0.98	8393
2016-10-21	0.96	1.01	0.96	0.98	2349
2016-10-24	0.96	1.01	0.96	0.98	10644
2016-10-25	0.97	1.00	0.96	0.96	6614
2016-10-26	1.00	1.01	0.96	1.00	31948
2016-10-27	0.99	1.01	0.96	0.97	20370
2016-10-28	0.96	1.00	0.96	1.00	8286
2016-10-31	1.00	1.01	0.97	0.98	6555
2016-11-01	1.00	1.00	0.92	0.97	65225
2016-11-02	0.94	0.98	0.94	0.95	111752
2016-11-03	0.92	0.93	0.87	0.90	81203
2016-11-04	0.90	0.90	0.80	0.86	63588
2016-11-07	0.85	0.92	0.82	0.89	58186
2016-11-08	0.88	0.88	0.82	0.84	63525
2016-11-09	0.83	0.83	0.78	0.81	149960
2016-11-10	0.79	0.85	0.79	0.83	37409
2016-11-11	0.81	0.89	0.80	0.87	55301
2016-11-14	0.88	0.88	0.85	0.88	32601
2016-11-15	0.88	1.05	0.84	1.05	1938215
2016-11-16	1.05	1.05	1.02	1.04	144510
2016-11-17	1.04	1.04	1.00	1.01	130034
2016-11-18	1.00	1.07	1.00	1.05	92311
2016-11-21	1.08	1.08	1.03	1.05	34457
2016-11-22	1.06	1.08	0.97	1.00	16376
2016-11-23	1.02	1.03	1.01	1.03	20478
2016-11-25	1.03	1.05	1.03	1.04	5039
2016-11-28	1.04	1.04	0.98	1.00	11287
2016-11-29	1.01	1.02	1.00	1.01	18884
2016-11-30	1.01	1.02	1.01	1.02	16597
2016-12-01	1.04	1.04	0.98	0.98	53387
2016-12-02	1.04	1.04	0.97	0.98	27926
2016-12-05	0.98	1.02	0.94	0.96	30726
2016-12-06	0.97	1.04	0.97	1.00	66671
2016-12-07	1.10	1.10	1.02	1.04	4157
2016-12-08	1.00	1.06	1.00	1.01	36988
2016-12-09	1.02	1.05	1.01	1.01	13887
2016-12-12	1.05	1.05	1.00	1.00	19592
2016-12-13	1.05	1.05	0.98	1.01	32117
2016-12-14	1.01	1.01	0.95	0.99	20218
2016-12-15	1.00	1.02	0.95	1.01	122646
2016-12-16	1.03	1.08	1.00	1.08	179769
2016-12-19	0.98	1.18	0.98	1.15	369469
2016-12-20	1.20	1.20	1.10	1.10	108204
2016-12-21	1.10	1.11	1.02	1.03	36493
2016-12-22	1.05	1.07	0.98	1.02	84889
2016-12-23	1.03	1.07	0.98	1.02	6716
2016-12-27	1.03	1.07	0.98	0.98	16765
2016-12-28	1.00	1.01	0.98	0.98	29323
2016-12-29	0.98	1.03	0.98	0.99	49175
2016-12-30	1.03	1.03	0.95	0.95	983826
2017-01-03	1.00	1.00	0.95	0.98	9308
2017-01-04	1.02	1.04	0.96	0.98	7464
2017-01-05	0.93	1.00	0.93	0.98	20185
2017-01-06	1.04	1.05	0.96	1.00	7994
2017-01-09	1.05	1.05	1.01	1.02	19567
2017-01-10	1.04	1.06	0.97	1.06	93959
2017-01-11	1.05	1.10	1.04	1.05	17712
2017-01-12	1.04	1.07	1.04	1.05	3333
2017-01-13	1.06	1.06	1.05	1.06	9910
2017-01-17	1.07	1.11	1.05	1.08	29551
2017-01-18	1.06	1.19	1.05	1.14	115233
2017-01-19	1.18	1.18	1.09	1.13	58176
2017-01-20	1.08	1.15	1.05	1.13	11982
2017-01-23	1.13	1.15	1.05	1.07	40116
2017-01-24	1.00	1.14	0.98	1.07	48504
2017-01-25	1.05	1.13	1.05	1.11	18155
2017-01-26	1.07	1.12	1.07	1.09	23771
2017-01-27	1.06	1.11	1.06	1.11	14527
2017-01-30	1.09	1.13	1.08	1.10	39746
2017-01-31	1.08	1.10	1.08	1.08	15353
2017-02-01	1.10	1.13	1.06	1.10	25466
2017-02-02	1.09	1.10	1.06	1.10	3571
2017-02-03	1.09	1.13	1.07	1.10	887410
2017-02-06	1.10	1.18	1.10	1.14	149658
2017-02-07	1.16	1.18	1.06	1.06	114479
2017-02-08	1.07	1.10	1.03	1.03	67894
2017-02-09	1.06	1.09	1.01	1.04	67465
2017-02-10	1.05	1.13	1.01	1.11	162976
2017-02-13	1.15	1.16	1.07	1.15	63606
2017-02-14	1.14	1.15	1.07	1.09	25018
2017-02-15	1.13	1.14	1.07	1.08	21798
2017-02-16	1.10	1.11	1.07	1.08	16112
2017-02-17	1.11	1.12	1.05	1.12	63250
2017-02-21	1.14	1.15	1.08	1.09	49195
2017-02-22	1.08	1.10	1.02	1.07	122664
2017-02-23	1.11	1.17	1.03	1.06	66699
2017-02-24	1.05	1.09	1.02	1.05	63174
2017-02-27	1.07	1.07	1.03	1.05	38597
2017-02-28	1.02	1.06	1.02	1.03	71076
2017-03-01	1.02	1.08	1.02	1.06	55562
2017-03-02	1.04	1.07	1.04	1.07	21298
2017-03-03	1.07	1.08	1.03	1.05	38557
2017-03-06	1.09	1.09	1.02	1.03	80586
2017-03-07	1.03	1.04	1.02	1.02	66671
2017-03-08	1.02	1.03	1.02	1.02	4536
2017-03-09	1.02	1.03	1.02	1.02	10754
2017-03-10	1.02	1.07	1.02	1.04	29339
2017-03-13	1.06	1.07	1.05	1.05	3501
2017-03-14	1.02	1.04	1.01	1.02	112085
2017-03-15	1.03	1.03	0.98	0.98	132545
2017-03-16	1.05	1.06	1.00	1.00	2206
2017-03-17	1.00	1.05	0.90	0.98	82966
2017-03-20	0.99	0.99	0.97	0.97	4977
2017-03-21	0.97	0.97	0.91	0.95	37568
2017-03-22	0.94	0.94	0.91	0.92	24751
2017-03-23	0.91	0.98	0.91	0.96	8127
2017-03-24	0.91	0.98	0.91	0.95	2160
2017-03-27	0.95	0.99	0.95	0.96	10509
2017-03-28	0.98	0.98	0.96	0.96	2112
2017-03-29	0.98	0.98	0.98	0.98	5107
2017-03-30	0.98	0.99	0.96	0.97	17959
2017-03-31	0.97	0.99	0.92	0.93	65978
2017-04-03	0.93	0.97	0.91	0.91	20941
2017-04-04	0.96	0.96	0.91	0.91	9668
2017-04-05	0.91	0.93	0.90	0.90	50871
2017-04-06	0.90	0.95	0.85	0.85	463930
2017-04-07	0.91	0.91	0.85	0.86	86432
2017-04-10	0.85	0.91	0.80	0.84	60143
2017-04-11	0.84	0.85	0.80	0.80	17633
2017-04-12	0.84	0.85	0.81	0.85	8144
2017-04-13	0.82	0.89	0.81	0.88	10386
2017-04-17	0.95	0.95	0.82	0.83	34120
2017-04-18	0.92	0.92	0.82	0.83	54123
2017-04-19	0.85	0.85	0.80	0.80	24927
2017-04-20	0.80	0.85	0.80	0.80	34392
2017-04-21	0.85	0.89	0.80	0.80	4972
2017-04-24	0.85	0.86	0.80	0.80	21773
2017-04-25	0.85	0.86	0.82	0.83	6283
2017-04-26	0.84	0.84	0.84	0.84	448
2017-04-27	0.81	0.82	0.80	0.80	25002
2017-04-28	0.84	0.84	0.80	0.81	110927
2017-05-01	0.80	0.83	0.80	0.80	39212
2017-05-02	0.83	0.83	0.80	0.80	40517
2017-05-03	0.80	0.82	0.80	0.81	52541
2017-05-04	0.85	0.85	0.80	0.81	11138
2017-05-05	0.82	0.84	0.80	0.81	37522
2017-05-08	0.81	0.97	0.81	0.85	364895
2017-05-09	0.85	0.87	0.85	0.85	59136
2017-05-10	0.85	0.86	0.85	0.85	54829
2017-05-11	0.85	0.86	0.85	0.85	40641
2017-05-12	0.85	0.89	0.85	0.85	14075
2017-05-15	0.90	0.90	0.85	0.87	34708
2017-05-16	0.87	0.87	0.85	0.85	30150
2017-05-17	0.85	0.86	0.85	0.85	15331
2017-05-18	0.87	0.89	0.85	0.85	9340
2017-05-19	0.86	0.89	0.85	0.87	21914
2017-05-22	0.87	0.89	0.85	0.85	39274
2017-05-23	0.85	0.90	0.85	0.85	40884
2017-05-24	0.85	0.87	0.85	0.87	9341
2017-05-25	0.85	0.90	0.85	0.88	43224
2017-05-26	0.92	0.92	0.88	0.90	4659
2017-05-30	0.90	0.91	0.89	0.89	7710
2017-05-31	0.90	0.91	0.89	0.91	7092
2017-06-01	0.91	0.95	0.89	0.94	31539
2017-06-02	0.92	0.97	0.92	0.94	41030
2017-06-05	0.96	0.98	0.93	0.98	7746
2017-06-06	0.98	0.98	0.96	0.98	27380
2017-06-07	0.98	0.98	0.98	0.98	5763
2017-06-08	1.04	1.04	0.91	0.93	40796
2017-06-09	0.92	0.92	0.90	0.90	55474
2017-06-12	0.93	0.94	0.90	0.91	953
2017-06-13	0.91	0.91	0.89	0.90	4653
2017-06-14	0.94	0.94	0.89	0.89	1547
2017-06-15	0.89	0.90	0.88	0.88	29677
2017-06-16	0.88	0.96	0.88	0.96	2627
2017-06-19	0.96	0.96	0.88	0.89	6320
2017-06-20	0.91	0.91	0.86	0.86	20635
2017-06-21	0.87	0.89	0.86	0.88	19843
2017-06-22	0.88	0.98	0.88	0.97	117561
2017-06-23	0.98	0.99	0.88	0.95	27654
2017-06-26	0.92	0.97	0.92	0.95	5323
2017-06-27	0.93	0.98	0.90	0.91	14168
2017-06-28	0.90	0.97	0.90	0.97	1904
2017-06-29	0.91	0.98	0.91	0.96	1385
2017-06-30	0.95	0.99	0.89	0.90	69957
2017-07-03	0.95	0.97	0.95	0.97	27617
2017-07-05	0.99	0.99	0.95	0.97	11901
2017-07-06	0.96	0.97	0.95	0.97	1216
2017-07-07	0.97	0.97	0.93	0.96	3783
2017-07-10	0.95	0.97	0.95	0.97	2044
2017-07-11	0.95	1.02	0.95	0.96	33920
2017-07-12	1.00	1.00	0.90	0.95	24425
2017-07-13	0.91	0.97	0.91	0.92	9095
2017-07-14	0.91	0.99	0.91	0.95	30437
2017-07-17	0.99	0.99	0.95	0.97	30379
2017-07-18	0.95	0.95	0.92	0.95	13880
2017-07-19	0.99	0.99	0.93	0.94	64880
2017-07-20	0.93	0.97	0.93	0.97	18997
2017-07-21	0.96	1.00	0.96	0.96	16408
2017-07-24	0.99	1.01	0.97	0.98	69770
2017-07-25	0.98	1.01	0.96	0.96	15810
2017-07-26	0.95	0.98	0.93	0.98	8740
2017-07-27	0.98	0.98	0.93	0.95	2753
2017-07-28	0.98	0.98	0.94	0.95	2545
2017-07-31	0.94	0.96	0.93	0.93	6745
2017-08-01	0.94	0.96	0.92	0.93	5679
2017-08-02	0.92	0.95	0.92	0.94	7836
2017-08-03	0.93	0.95	0.93	0.95	1662
2017-08-04	0.92	0.96	0.90	0.95	59133
2017-08-07	0.94	0.96	0.92	0.96	29900
2017-08-08	0.94	1.00	0.93	0.94	16261
2017-08-09	0.98	1.00	0.92	0.92	12889
2017-08-10	0.92	0.95	0.91	0.93	11354
2017-08-11	0.91	0.94	0.88	0.92	50935
2017-08-14	0.92	0.92	0.88	0.92	5965
2017-08-15	0.88	0.91	0.88	0.91	2926
2017-08-16	0.92	0.95	0.90	0.92	15668
2017-08-17	0.90	0.93	0.90	0.91	1867
2017-08-18	0.89	0.93	0.89	0.93	37430
2017-08-21	0.90	0.95	0.86	0.87	23486
2017-08-22	0.89	0.89	0.86	0.86	11606
2017-08-23	0.86	0.90	0.86	0.87	6825
2017-08-24	0.87	0.89	0.86	0.89	9508
2017-08-25	0.87	0.92	0.87	0.90	19829
2017-08-28	0.89	0.91	0.86	0.87	41311
2017-08-29	0.88	0.90	0.86	0.87	5264
2017-08-30	0.91	0.91	0.86	0.89	34332
2017-08-31	0.90	0.90	0.86	0.86	27451
2017-09-01	0.87	0.87	0.86	0.87	47998
2017-09-05	0.87	0.89	0.86	0.86	34123
2017-09-06	0.87	0.88	0.86	0.87	57620
2017-09-07	0.89	0.90	0.86	0.90	37370
2017-09-08	0.91	0.92	0.88	0.90	31537
2017-09-11	0.89	0.92	0.89	0.90	18118
2017-09-12	0.92	0.95	0.88	0.88	48204
2017-09-13	0.90	0.92	0.90	0.91	29429
2017-09-14	0.92	0.95	0.90	0.91	26462
2017-09-15	0.92	1.00	0.86	0.97	61582
2017-09-18	0.91	1.02	0.91	1.02	19686
2017-09-19	1.02	1.03	0.93	1.01	12416
2017-09-20	1.01	1.03	0.99	1.02	37780
2017-09-21	1.02	1.04	0.94	1.03	36250
2017-09-22	1.04	1.05	1.00	1.05	38661
2017-09-25	1.05	1.05	1.02	1.03	32385
2017-09-26	1.03	1.06	1.00	1.02	26792
2017-09-27	1.05	1.06	1.00	1.03	48507
2017-09-28	1.05	1.06	1.01	1.05	48486
2017-09-29	1.04	1.05	1.01	1.02	60241
2017-10-02	1.05	1.06	1.03	1.04	77438
2017-10-03	1.04	1.08	1.04	1.06	16909
2017-10-04	1.06	1.08	1.03	1.05	81909
2017-10-05	1.03	1.08	1.03	1.06	20678
2017-10-06	1.07	1.10	1.04	1.09	11018
2017-10-09	1.08	1.10	1.01	1.03	48819
2017-10-10	1.04	1.06	1.04	1.05	24564
2017-10-11	1.05	1.09	1.04	1.09	51368
2017-10-12	1.08	1.09	1.06	1.07	9296
2017-10-13	1.05	1.08	1.05	1.05	40139
2017-10-16	1.05	1.07	1.04	1.05	29264
2017-10-17	1.05	1.07	1.04	1.07	14488
2017-10-18	1.05	1.06	1.00	1.05	17638
2017-10-19	1.05	1.07	1.05	1.06	16275
2017-10-20	1.06	1.07	1.05	1.07	22937
2017-10-23	1.07	1.15	1.06	1.11	51318
2017-10-24	1.13	1.13	1.11	1.13	17208
2017-10-25	1.13	1.13	1.10	1.13	32728
2017-10-26	1.12	1.15	1.12	1.15	69787
2017-10-27	1.15	1.19	1.14	1.17	45819
2017-10-30	1.17	1.17	1.16	1.17	9892
2017-10-31	1.17	1.17	1.15	1.17	17219
2017-11-01	1.17	1.17	1.12	1.17	7757
2017-11-02	1.16	1.17	1.12	1.12	19722
2017-11-03	1.20	1.20	1.14	1.16	61171
2017-11-06	1.17	1.17	1.13	1.16	45415
2017-11-07	1.15	1.17	1.11	1.17	26565
2017-11-08	1.16	1.17	1.05	1.17	11757
2017-11-09	1.14	1.16	1.13	1.15	10689
2017-11-10	1.15	1.17	1.13	1.14	27452
2017-11-13	1.14	1.15	1.14	1.15	1386
2017-11-14	1.20	1.20	1.08	1.11	46900
2017-11-15	1.11	1.11	1.07	1.10	38293
2017-11-16	1.12	1.20	1.10	1.17	17083
2017-11-17	1.17	1.21	1.14	1.21	137217
2017-11-20	1.21	1.50	1.21	1.31	507279
2017-11-21	1.65	1.65	1.33	1.33	338346
2017-11-22	1.34	1.35	1.26	1.28	162763
2017-11-24	1.34	1.35	1.29	1.35	57156
2017-11-27	1.35	1.40	1.30	1.35	75339
2017-11-28	1.34	1.38	1.30	1.34	69266
2017-11-29	1.35	1.40	1.34	1.40	61414
2017-11-30	1.40	1.40	1.32	1.35	44415
2017-12-01	1.30	1.35	1.28	1.32	52329
2017-12-04	1.32	1.32	1.20	1.25	50996
2017-12-05	1.25	1.39	1.25	1.33	40438
2017-12-06	1.33	1.35	1.29	1.33	81790
2017-12-07	1.31	1.31	1.22	1.25	49757
2017-12-08	1.25	1.31	1.25	1.26	17081
2017-12-11	1.25	1.31	1.21	1.25	26872
2017-12-12	1.20	1.23	1.10	1.22	205616
2017-12-13	1.25	1.27	1.22	1.27	20422
2017-12-14	1.27	1.30	1.21	1.29	12506
2017-12-15	1.28	1.34	1.24	1.29	58953
2017-12-18	1.29	1.33	1.29	1.30	34511
2017-12-19	1.31	1.35	1.30	1.30	120392
2017-12-20	1.30	1.39	1.25	1.39	130228
2017-12-21	1.38	1.49	1.36	1.37	55807
2017-12-22	1.37	1.43	1.34	1.34	69887
2017-12-26	1.34	1.37	1.31	1.34	38177
2017-12-27	1.34	1.37	1.32	1.34	24949
2017-12-28	1.35	1.45	1.33	1.40	12034
2017-12-29	1.35	1.48	1.33	1.37	17165
2018-01-02	1.36	1.41	1.36	1.39	8496
2018-01-03	1.39	1.41	1.36	1.40	53347
2018-01-04	1.40	1.42	1.40	1.41	42617
2018-01-05	1.41	1.43	1.39	1.42	44006
2018-01-08	1.37	1.41	1.37	1.39	27211
2018-01-09	1.39	1.41	1.37	1.40	52117
2018-01-10	1.40	1.40	1.37	1.38	5154
2018-01-11	1.39	1.40	1.36	1.38	82274
2018-01-12	1.39	1.39	1.32	1.34	46940
2018-01-16	1.34	1.41	1.32	1.37	79015
2018-01-17	1.37	1.50	1.36	1.46	417274
2018-01-18	1.45	1.52	1.38	1.42	96067
2018-01-19	1.43	1.48	1.43	1.47	56636
2018-01-22	1.47	1.61	1.44	1.61	154235
2018-01-23	1.60	1.62	1.50	1.59	325815
2018-01-24	1.60	1.60	1.47	1.59	196494
2018-01-25	1.59	1.60	1.53	1.58	43166
2018-01-26	1.35	1.59	1.33	1.58	13093
2018-01-29	1.57	1.57	1.46	1.46	22939
2018-01-30	1.46	1.50	1.44	1.45	21541
2018-01-31	1.46	1.50	1.40	1.46	32961
2018-02-01	1.46	1.49	1.43	1.45	20792
2018-02-02	1.44	1.49	1.42	1.45	30033
2018-02-05	1.44	1.46	1.27	1.35	39058
2018-02-06	1.32	1.34	1.29	1.29	26570
2018-02-07	1.28	1.30	1.20	1.23	281603
2018-02-08	1.23	1.34	1.20	1.26	54074
2018-02-09	1.29	1.30	1.20	1.22	25005
2018-02-12	1.22	1.28	1.22	1.25	5028
2018-02-13	1.25	1.29	1.23	1.24	48404
2018-02-14	1.28	1.40	1.25	1.38	43244
2018-02-15	1.38	1.39	1.30	1.35	180370
2018-02-16	1.35	1.45	1.35	1.38	7021
2018-02-20	1.38	1.44	1.36	1.41	14446
2018-02-21	1.41	1.47	1.41	1.45	34764
2018-02-22	1.44	1.50	1.42	1.46	22065
2018-02-23	1.44	1.50	1.44	1.50	7675
2018-02-26	1.50	1.50	1.45	1.45	38107
2018-02-27	1.45	1.49	1.45	1.48	764
2018-02-28	1.45	1.49	1.45	1.45	18388
2018-03-01	1.45	1.47	1.37	1.47	74050
2018-03-02	1.36	1.47	1.36	1.47	7444
2018-03-05	1.47	1.47	1.38	1.39	18812
2018-03-06	1.41	1.46	1.39	1.39	16286
2018-03-07	1.39	1.43	1.33	1.41	23848
2018-03-08	1.36	1.49	1.34	1.46	34550
2018-03-09	1.47	1.59	1.37	1.49	45328
2018-03-12	1.50	1.51	1.44	1.48	15288
2018-03-13	1.50	1.51	1.43	1.48	20357
2018-03-14	1.42	1.50	1.41	1.48	20172
2018-03-15	1.41	1.50	1.41	1.44	11297
2018-03-16	1.47	1.49	1.43	1.47	14641
2018-03-19	1.47	1.50	1.45	1.50	7550
2018-03-20	1.49	1.49	1.30	1.41	17535
2018-03-21	1.43	1.48	1.36	1.48	4142
2018-03-22	1.46	1.48	1.41	1.43	8839
2018-03-23	1.45	1.45	1.38	1.42	39437
2018-03-26	1.38	1.46	1.37	1.46	5029
2018-03-27	1.38	1.47	1.38	1.39	20526
2018-03-28	1.40	1.43	1.33	1.43	4786
2018-03-29	1.43	1.43	1.30	1.31	51634
2018-04-02	1.30	1.37	1.28	1.28	19087
2018-04-03	1.29	1.31	1.25	1.28	12838
2018-04-04	1.25	1.30	1.17	1.26	96346
2018-04-05	1.28	1.29	1.17	1.22	31884
2018-04-06	1.21	1.24	1.20	1.23	5268
2018-04-09	1.23	1.25	1.20	1.24	2720
2018-04-10	1.23	1.27	1.17	1.27	1674
2018-04-11	1.24	1.24	1.17	1.22	10713
2018-04-12	1.22	1.23	1.18	1.22	10756
2018-04-13	1.21	1.23	1.10	1.20	70065
2018-04-16	1.20	1.23	1.20	1.21	25203
2018-04-17	1.22	1.30	1.21	1.26	13157
2018-04-18	1.27	1.34	1.25	1.27	5054
2018-04-19	1.28	1.31	1.25	1.31	12728
2018-04-20	1.30	1.35	1.25	1.26	11924
2018-04-23	1.27	1.32	1.26	1.32	5015
2018-04-24	1.31	1.31	1.25	1.27	24129
2018-04-25	1.26	1.26	1.22	1.22	39486
2018-04-26	1.20	1.20	1.18	1.18	139459
2018-04-27	1.18	1.21	1.14	1.20	16644
2018-04-30	1.19	1.23	1.19	1.19	10103
2018-05-01	1.20	1.22	1.19	1.22	12303
2018-05-02	1.22	1.23	1.21	1.22	9610
2018-05-03	1.15	1.24	1.15	1.21	12231
2018-05-04	1.21	1.24	1.21	1.23	15285
2018-05-07	1.22	1.25	1.18	1.18	17557
2018-05-08	1.18	1.22	1.14	1.18	45922
2018-05-09	1.20	1.21	1.18	1.20	96153
2018-05-10	1.20	1.23	1.20	1.20	38891
2018-05-11	1.21	1.30	1.20	1.27	117998
2018-05-14	1.28	1.30	1.25	1.28	32655
2018-05-15	1.27	1.37	1.27	1.34	128483
2018-05-16	1.30	1.40	1.30	1.37	58980
2018-05-17	1.36	1.41	1.36	1.40	12487
2018-05-18	1.41	1.47	1.40	1.44	11857
2018-05-21	1.43	1.45	1.36	1.39	17362
2018-05-22	1.39	1.44	1.38	1.38	12037
2018-05-23	1.39	1.45	1.33	1.36	13207
2018-05-24	1.38	1.40	1.35	1.39	607475
2018-05-25	1.36	1.48	1.35	1.44	7573
2018-05-29	1.46	1.46	1.35	1.41	36296
2018-05-30	1.40	1.43	1.36	1.36	8785
2018-05-31	1.37	1.43	1.36	1.43	11896
2018-06-01	1.42	1.44	1.36	1.40	63062
2018-06-04	1.43	1.45	1.33	1.34	23123
2018-06-05	1.36	1.40	1.34	1.40	5118
2018-06-06	1.39	1.49	1.35	1.41	653960
2018-06-07	1.43	1.49	1.38	1.46	58918
2018-06-08	1.49	1.50	1.39	1.45	88894
2018-06-11	1.44	1.49	1.40	1.47	22853
2018-06-12	1.47	1.53	1.42	1.50	109773
2018-06-13	1.50	1.60	1.45	1.54	84987
2018-06-14	1.55	1.62	1.50	1.55	392775
2018-06-15	1.55	1.65	1.55	1.55	89566
2018-06-18	1.56	1.60	1.50	1.59	73908
2018-06-19	1.61	1.63	1.50	1.56	72630
2018-06-20	1.58	1.61	1.51	1.60	31317
2018-06-21	1.60	1.63	1.53	1.61	127520
2018-06-22	1.62	1.67	1.51	1.67	386677
2018-06-25	1.67	1.70	1.56	1.63	67003
2018-06-26	1.64	1.68	1.58	1.65	47652
2018-06-27	1.65	1.66	1.58	1.61	37150
2018-06-28	1.64	1.68	1.59	1.64	37713
2018-06-29	1.64	1.67	1.59	1.67	13315
2018-07-02	1.68	1.75	1.67	1.75	106741
2018-07-03	1.74	1.75	1.66	1.68	46253
2018-07-05	1.68	1.80	1.66	1.78	50654
2018-07-06	1.77	1.95	1.77	1.95	228038
2018-07-09	1.96	1.98	1.80	1.88	102542
2018-07-10	1.88	1.93	1.86	1.90	47910
2018-07-11	1.91	1.91	1.80	1.84	51576
2018-07-12	1.83	1.83	1.76	1.78	41794
2018-07-13	1.77	1.80	1.76	1.76	28672
2018-07-16	1.77	1.80	1.65	1.70	94881
2018-07-17	1.70	1.74	1.57	1.64	69913
2018-07-18	1.64	1.64	1.56	1.63	76390
2018-07-19	1.61	1.63	1.51	1.61	78337
2018-07-20	1.56	1.69	1.56	1.61	68688
2018-07-23	1.63	1.70	1.61	1.66	56565
2018-07-24	1.65	1.68	1.61	1.61	5743
2018-07-25	1.62	1.67	1.56	1.57	37388
2018-07-26	1.57	1.65	1.50	1.61	50185
2018-07-27	1.62	1.65	1.61	1.61	12832
2018-07-30	1.61	1.66	1.60	1.64	33115
2018-07-31	1.65	1.67	1.55	1.55	43943
2018-08-01	1.57	1.61	1.49	1.57	61240
2018-08-02	1.55	1.55	1.43	1.45	60784
2018-08-03	1.44	1.48	1.41	1.41	22678
2018-08-06	1.43	1.52	1.40	1.49	56438
2018-08-07	1.39	1.39	1.22	1.25	356267
2018-08-08	1.25	1.29	1.17	1.22	159833
2018-08-09	1.21	1.22	1.18	1.18	91159
2018-08-10	1.18	1.27	1.18	1.23	36947
2018-08-13	1.25	1.40	1.25	1.40	619667
2018-08-14	1.42	1.42	1.30	1.31	91297
2018-08-15	1.32	1.38	1.29	1.35	82578
2018-08-16	1.37	1.37	1.30	1.34	39295
2018-08-17	1.33	1.37	1.31	1.35	76731
2018-08-20	1.33	1.39	1.30	1.31	84500
2018-08-21	1.31	1.39	1.31	1.37	58001
2018-08-22	1.37	1.38	1.32	1.37	23636
2018-08-23	1.36	1.38	1.23	1.37	342648
2018-08-24	1.36	1.42	1.33	1.40	54957
2018-08-27	1.41	1.41	1.35	1.36	36635
2018-08-28	1.37	1.41	1.30	1.38	33152
2018-08-29	1.37	1.37	1.21	1.30	130633
2018-08-30	1.28	1.35	1.28	1.33	27835
2018-08-31	1.34	1.37	1.31	1.35	28159
2018-09-04	1.35	1.37	1.28	1.29	21241
2018-09-05	1.30	1.32	1.21	1.26	50919
2018-09-06	1.25	1.30	1.21	1.27	36041
2018-09-07	1.28	1.38	1.25	1.38	31242
2018-09-10	1.36	1.36	1.31	1.31	15992
2018-09-11	1.31	1.33	1.25	1.25	29926
2018-09-12	1.26	1.27	1.23	1.25	16956
2018-09-13	1.24	1.28	1.15	1.28	245699
2018-09-14	1.29	1.29	1.17	1.23	22729
2018-09-17	1.22	1.23	1.20	1.20	6214
2018-09-18	1.20	1.21	1.17	1.19	81182
2018-09-19	1.19	1.20	1.17	1.17	12068
2018-09-20	1.18	1.19	1.18	1.19	22393
2018-09-21	1.18	1.20	1.17	1.20	19056
2018-09-24	1.19	1.21	1.17	1.20	79804
2018-09-25	1.19	1.20	1.15	1.16	47981
2018-09-26	1.17	1.18	0.97	1.09	354247
2018-09-27	1.10	1.17	1.10	1.17	36675
2018-09-28	1.16	1.19	1.14	1.17	81325
2018-10-01	1.18	1.25	1.12	1.23	102127
2018-10-02	1.22	1.25	1.19	1.25	30826
2018-10-03	1.24	1.25	1.21	1.23	44412
2018-10-04	1.22	1.24	1.16	1.16	29033
2018-10-05	1.19	1.25	1.18	1.24	60590
2018-10-08	1.22	1.25	1.19	1.23	5184
2018-10-09	1.20	1.22	1.18	1.18	5336
2018-10-10	1.19	1.23	1.15	1.15	30545
2018-10-11	1.15	1.24	1.15	1.19	43184
2018-10-12	1.20	1.23	1.14	1.18	20873
2018-10-15	1.18	1.19	1.13	1.13	9387
2018-10-16	1.15	1.15	1.05	1.08	62781
2018-10-17	1.07	1.08	1.01	1.03	93447
2018-10-18	1.03	1.09	0.98	1.03	133690
2018-10-19	1.01	1.02	0.98	1.00	76970
2018-10-22	1.00	1.02	0.93	0.93	101944
2018-10-23	0.92	0.98	0.90	0.94	81114
2018-10-24	0.98	0.99	0.95	0.98	24926
2018-10-25	0.98	1.00	0.97	0.99	71755
2018-10-26	0.98	1.10	0.96	1.02	18110
2018-10-29	1.03	1.03	0.91	0.97	29730
2018-10-30	0.92	0.97	0.91	0.95	29175
2018-10-31	0.94	1.00	0.91	0.95	23660
2018-11-01	0.93	0.97	0.91	0.95	30687
2018-11-02	0.97	0.97	0.93	0.93	2832
2018-11-05	0.96	0.97	0.90	0.90	41670
2018-11-06	0.93	0.94	0.88	0.90	93512
2018-11-07	1.04	1.20	0.96	1.09	214655
2018-11-08	1.07	1.20	1.07	1.20	167338
2018-11-09	1.00	1.10	0.90	0.93	992025
2018-11-12	0.96	1.00	0.94	0.95	187089
2018-11-13	0.95	0.97	0.94	0.95	87249
2018-11-14	0.93	0.98	0.91	0.92	208303
2018-11-15	0.91	0.94	0.91	0.93	125834
2018-11-16	0.91	0.98	0.91	0.93	69188
2018-11-19	0.92	0.97	0.91	0.93	99641
2018-11-20	0.92	0.96	0.91	0.93	78257
2018-11-21	0.92	0.96	0.91	0.94	122629
2018-11-23	0.92	0.94	0.91	0.91	19451
2018-11-26	0.91	0.94	0.90	0.93	125599
2018-11-27	0.95	0.96	0.93	0.93	943820
2018-11-28	0.94	1.00	0.94	0.96	336973
2018-11-29	0.96	0.99	0.93	0.95	211347
2018-11-30	0.93	0.99	0.93	0.93	104982
2018-12-03	0.95	0.97	0.93	0.95	98784
2018-12-04	0.95	0.95	0.94	0.95	43221
2018-12-06	0.90	0.95	0.90	0.93	355101
2018-12-07	0.95	0.95	0.93	0.93	86616
2018-12-10	0.94	1.00	0.93	0.94	50658
2018-12-11	1.00	1.00	0.94	0.95	11288
2018-12-12	0.97	1.00	0.94	0.99	98504
2018-12-13	0.99	1.10	0.95	1.10	407966
2018-12-14	0.95	0.99	0.93	0.99	228227
2018-12-17	0.95	1.04	0.95	0.96	239091
2018-12-18	0.97	1.02	0.95	0.97	258879
2018-12-19	0.99	1.00	0.91	0.93	294448
2018-12-20	0.93	0.98	0.90	0.93	320004
2018-12-21	0.97	0.97	0.90	0.90	121707
2018-12-24	0.93	0.96	0.90	0.92	38143
2018-12-26	0.94	0.95	0.93	0.94	41452
2018-12-27	0.94	0.99	0.94	0.94	32759
2018-12-28	0.99	1.05	0.95	1.01	101083
2018-12-31	1.02	1.03	0.92	1.01	168217
2019-01-02	1.00	1.08	0.99	1.08	394608
2019-01-03	1.00	1.09	1.00	1.06	14732
2019-01-04	1.09	1.14	1.02	1.10	205385
2019-01-07	1.11	1.20	1.07	1.20	320557
2019-01-08	1.20	1.20	1.13	1.15	68041
2019-01-09	1.17	1.20	1.14	1.20	24020
2019-01-10	1.19	1.19	1.15	1.16	22937
2019-01-11	1.18	1.20	1.12	1.19	40744
2019-01-14	1.17	1.19	1.12	1.16	50789
2019-01-15	1.15	1.20	1.15	1.17	7236
2019-01-16	1.17	1.20	1.15	1.17	23624
2019-01-17	1.15	1.19	1.07	1.12	195240
2019-01-18	1.14	1.17	1.12	1.12	38492
2019-01-22	1.14	1.18	1.14	1.15	25400
2019-01-23	1.15	1.18	1.12	1.12	35766
2019-01-24	1.13	1.17	1.12	1.17	27285
2019-01-25	1.17	1.20	1.14	1.17	41710
2019-01-28	1.16	1.19	1.13	1.17	13512
2019-01-29	1.16	1.17	1.10	1.14	4614
2019-01-30	1.15	1.17	1.11	1.17	17654
2019-01-31	1.11	1.19	1.11	1.19	39932
2019-02-01	1.19	1.19	1.12	1.12	44472
2019-02-04	1.14	1.20	1.14	1.20	5965
2019-02-05	1.21	1.21	1.17	1.17	9553
2019-02-06	1.18	1.25	1.14	1.25	19191
2019-02-07	1.22	1.22	1.17	1.17	42278
2019-02-08	1.18	1.20	1.12	1.16	87621
2019-02-11	1.17	1.19	1.12	1.14	70990
2019-02-12	1.14	1.19	1.14	1.18	22950
2019-02-13	1.16	1.18	1.12	1.16	28784
2019-02-14	1.16	1.16	1.12	1.12	484468
2019-02-15	1.14	1.16	1.07	1.12	59296
2019-02-19	1.12	1.13	1.10	1.13	10647
2019-02-20	1.12	1.12	1.05	1.07	136399
2019-02-21	1.06	1.10	1.05	1.08	32205
2019-02-22	1.10	1.10	1.03	1.05	224202
2019-02-25	1.08	1.09	1.04	1.07	39478
2019-02-26	1.07	1.09	1.01	1.02	60146
2019-02-27	1.02	1.03	0.98	1.02	770816
2019-02-28	1.02	1.02	0.99	1.00	427059
2019-03-01	1.01	1.04	0.99	1.01	744999
2019-03-04	1.04	1.04	1.00	1.00	51224
2019-03-05	1.01	1.01	1.00	1.00	39640
2019-03-06	1.00	1.01	1.00	1.00	21679
2019-03-07	1.00	1.01	0.97	0.98	30380
2019-03-08	0.97	0.98	0.96	0.98	47026
2019-03-11	0.98	0.98	0.95	0.95	74235
2019-03-12	0.95	0.97	0.95	0.95	78836
2019-03-13	0.97	0.97	0.95	0.95	21485
2019-03-14	0.96	0.96	0.93	0.94	63758
2019-03-15	0.94	0.99	0.93	0.98	1111143
2019-03-18	0.99	1.02	0.99	1.00	120731
2019-03-19	1.01	1.02	1.00	1.01	50022
2019-03-20	1.02	1.02	1.00	1.00	36736
2019-03-21	1.01	1.06	1.00	1.04	371776
2019-03-22	1.04	1.05	1.00	1.03	490291
2019-03-25	1.02	1.07	1.02	1.04	30671
2019-03-26	1.06	1.07	1.02	1.02	24024
2019-03-27	1.02	1.10	1.01	1.10	97529
2019-03-28	1.10	1.15	1.10	1.15	127999
2019-03-29	1.14	1.19	1.08	1.15	5148463
2019-04-01	1.17	1.20	1.14	1.17	141876
2019-04-02	1.17	1.18	1.09	1.14	169246
2019-04-03	1.14	1.18	1.14	1.18	15517
2019-04-04	1.20	1.20	1.08	1.14	194729
2019-04-05	1.13	1.16	1.09	1.12	84911
2019-04-08	1.12	1.14	1.10	1.14	31460
2019-04-09	1.07	1.12	1.07	1.07	56978
2019-04-10	1.07	1.14	1.07	1.08	8151
2019-04-11	1.09	1.13	1.08	1.11	13452
2019-04-12	1.11	1.13	1.10	1.13	36207
2019-04-15	1.13	1.15	1.11	1.12	9770
2019-04-16	1.12	1.14	1.08	1.14	16662
2019-04-17	1.11	1.13	1.08	1.08	6344
2019-04-18	1.09	1.09	0.97	1.09	138926
2019-04-22	1.10	1.10	1.05	1.07	12795
2019-04-23	1.09	1.11	1.05	1.10	3424
2019-04-24	1.07	1.10	1.06	1.06	40226
2019-04-25	1.04	1.07	1.04	1.06	9647
2019-04-26	1.06	1.08	1.06	1.08	2150
2019-04-29	1.06	1.08	1.03	1.05	14485
2019-04-30	1.05	1.11	1.04	1.09	66592
2019-05-01	1.08	1.10	1.04	1.10	33494
2019-05-02	1.12	1.18	1.09	1.18	23687
2019-05-03	1.19	1.19	1.13	1.14	53287
2019-05-06	1.18	1.18	1.16	1.17	11317699
2019-05-07	1.17	1.18	1.17	1.18	2520635
2019-05-08	1.17	1.18	1.17	1.17	3350647
2019-05-09	1.17	1.18	1.17	1.17	2460344
2019-05-10	1.17	1.18	1.16	1.17	1327564
2019-05-13	1.17	1.18	1.16	1.17	1082233
2019-05-14	1.17	1.17	1.16	1.16	490763
2019-05-15	1.17	1.17	1.16	1.17	254470
2019-05-16	1.16	1.17	1.16	1.16	1185964
2019-05-17	1.16	1.18	1.16	1.17	463544
2019-05-20	1.16	1.17	1.16	1.17	189074
2019-05-21	1.17	1.18	1.16	1.17	140652
2019-05-22	1.17	1.18	1.16	1.18	39937
2019-05-23	1.17	1.18	1.17	1.18	242679
2019-05-24	1.17	1.18	1.17	1.18	99669
2019-05-28	1.17	1.18	1.17	1.18	212072
2019-05-29	1.17	1.18	1.17	1.18	237784
2019-05-30	1.18	1.18	1.17	1.18	331525
2019-05-31	1.17	1.18	1.17	1.17	32156
2019-06-03	1.18	1.18	1.16	1.18	164842
2019-06-04	1.18	1.18	1.17	1.17	64185
2019-06-05	1.16	1.18	1.16	1.17	37494
2019-06-06	1.18	1.18	1.17	1.17	125670
2019-06-07	1.17	1.18	1.17	1.17	227518
2019-06-10	1.17	1.18	1.17	1.17	116457
2019-06-11	1.18	1.18	1.16	1.16	263582
2019-06-12	1.17	1.17	1.16	1.17	58288
2019-06-13	1.17	1.17	1.16	1.16	49677
2019-06-14	1.17	1.17	1.16	1.17	32673
2019-06-17	1.16	1.17	1.16	1.17	28637
2019-06-18	1.17	1.17	1.16	1.17	80738
2019-06-19	1.17	1.17	1.16	1.17	10514
2019-06-20	1.17	1.17	1.16	1.16	86965
2019-06-21	1.16	1.17	1.16	1.17	56238
2019-06-24	1.17	1.17	1.16	1.16	57486
2019-06-25	1.16	1.17	1.16	1.16	165680
2019-06-26	1.16	1.17	1.16	1.17	17939
2019-06-27	1.17	1.17	1.16	1.17	27722
2019-06-28	1.17	1.17	1.16	1.17	362244
2019-07-01	1.17	1.17	1.16	1.16	29481
2019-07-02	1.16	1.17	1.16	1.17	23493
2019-07-03	1.16	1.17	1.16	1.17	489688
2019-07-05	1.16	1.17	1.16	1.17	7693
2019-07-08	1.16	1.17	1.16	1.17	284230
2019-07-09	1.16	1.17	1.16	1.16	4096
2019-07-10	1.16	1.17	1.16	1.17	16292
2019-07-11	1.16	1.17	1.16	1.17	19870
2019-07-12	1.16	1.17	1.16	1.16	12282
2019-07-15	1.16	1.17	1.16	1.17	255659
2019-07-16	1.17	1.17	1.17	1.17	2190
2019-07-17	1.16	1.17	1.16	1.17	9348
2019-07-18	1.17	1.18	1.16	1.17	355548
2019-07-19	1.17	1.17	1.16	1.17	32833
2019-07-22	1.17	1.17	1.16	1.17	244440
2019-07-23	1.17	1.17	1.16	1.17	364357
2019-07-24	1.17	1.17	1.16	1.17	286035
2019-07-25	1.16	1.17	1.16	1.16	449224
2019-07-26	1.16	1.18	1.16	1.16	184182
2019-07-29	1.16	1.18	1.16	1.17	42119
2019-07-30	1.17	1.17	1.16	1.16	343891
2019-07-31	1.16	1.17	1.16	1.16	153950
2019-08-01	1.17	1.18	1.17	1.17	86414
2019-08-02	1.17	1.18	1.16	1.17	201063
2019-08-05	1.17	1.18	1.16	1.18	109039
2019-08-06	1.17	1.18	1.17	1.17	19859
2019-08-07	1.17	1.19	1.17	1.19	87567
2019-08-08	1.19	1.19	1.18	1.18	18029
2019-08-09	1.18	1.19	1.18	1.18	35492
2019-08-12	1.18	1.19	1.18	1.19	27552
2019-08-13	1.19	1.19	1.19	1.19	14978
2019-08-14	1.19	1.19	1.18	1.18	31472
2019-08-15	1.18	1.19	1.18	1.18	5783
2019-08-16	1.19	1.19	1.18	1.19	110229
2019-08-19	1.19	1.19	1.18	1.19	6587
2019-08-20	1.19	1.19	1.19	1.19	57557
2019-08-21	1.19	1.19	1.18	1.19	7924
2019-08-22	1.18	1.19	1.18	1.18	13755
2019-08-23	1.19	1.19	1.18	1.18	50491
2019-08-26	1.18	1.19	1.18	1.18	3601
2019-08-27	1.18	1.19	1.17	1.18	134343
2019-08-28	1.19	1.19	1.18	1.18	18063
2019-08-29	1.17	1.19	1.17	1.18	13458
2019-08-30	1.18	1.19	1.18	1.19	60178
2019-09-03	1.19	1.19	1.18	1.19	6235
2019-09-04	1.19	1.19	1.18	1.18	20072
2019-09-05	1.19	1.19	1.18	1.18	23341
2019-09-06	1.19	1.19	1.18	1.19	35490
2019-09-09	1.19	1.19	1.18	1.19	10805
2019-09-10	1.18	1.19	1.18	1.19	6671
2019-09-11	1.18	1.19	1.18	1.18	2936
2019-09-12	1.18	1.19	1.18	1.18	3490
2019-09-13	1.19	1.19	1.18	1.18	10914
2019-09-16	1.18	1.19	1.18	1.18	18310
2019-09-17	1.19	1.19	1.17	1.18	581126
2019-09-18	1.19	1.19	1.18	1.18	10374
2019-09-19	1.19	1.20	1.19	1.20	197628
2021-07-12	10.69	10.69	10.40	10.61	2658
2021-07-13	10.39	10.75	10.39	10.48	5241
2021-07-14	10.30	10.53	10.12	10.12	787
2021-07-15	9.91	9.91	9.91	9.91	512
2021-07-16	9.99	9.99	9.71	9.71	1248
2021-07-19	9.72	9.90	9.72	9.90	587
2021-07-20	9.31	9.53	8.53	9.53	4591
2021-07-21	9.76	14.23	9.76	12.95	319376
2021-07-22	13.77	24.41	10.15	12.17	924394
2021-07-23	10.30	12.54	9.01	9.19	149239
2021-07-26	9.41	15.79	9.35	11.29	725826
2021-07-27	11.25	11.27	9.20	9.75	118040
2021-07-28	9.65	10.41	9.65	10.15	40834
2021-07-29	9.74	10.01	9.65	9.98	30593
2021-07-30	9.70	9.91	9.65	9.79	11140
2021-08-02	9.65	9.89	9.45	9.77	20573
2021-08-03	9.45	10.41	9.03	10.18	40869
2021-08-04	9.81	11.33	9.16	11.15	71308
2021-08-05	10.86	11.57	10.38	11.28	24773
2021-08-06	11.30	11.46	10.98	11.37	4152
2021-08-09	11.18	11.55	10.81	11.04	6479
2021-08-10	10.84	11.18	9.53	10.66	27022
2021-08-11	10.40	10.70	10.10	10.18	2912
2021-08-12	10.04	10.48	9.68	10.48	5032
2021-08-13	10.32	10.32	9.92	9.92	1376
2021-08-16	10.00	10.00	9.14	9.69	19548
2021-08-17	9.55	9.76	9.55	9.76	1055
2021-08-18	9.63	10.17	9.50	9.87	5851
2021-08-19	10.25	10.40	9.87	10.25	9010
2021-08-20	10.03	10.34	9.68	9.68	688
2021-08-23	9.69	9.88	9.69	9.88	1483
2021-08-24	9.89	10.27	9.72	9.86	4703
2021-08-25	10.07	10.16	10.07	10.16	742
2021-08-26	10.15	10.15	9.62	9.75	2551
2021-08-27	9.54	9.75	9.25	9.69	6114
2021-08-30	9.46	9.69	9.30	9.69	3308
2021-08-31	9.60	9.60	9.30	9.50	7538
2021-09-01	9.67	10.01	9.67	9.86	10610
2021-09-02	9.74	10.01	9.48	9.74	4091
2021-09-03	9.61	10.50	9.61	10.50	457
2021-09-07	10.67	10.68	10.16	10.38	7037
2021-09-08	10.18	10.57	10.18	10.19	2974
2021-09-09	10.08	10.19	9.51	9.67	6926
2021-09-10	10.01	10.16	9.68	10.04	2866
2021-09-13	9.86	10.43	9.48	10.14	1152
2021-09-14	9.96	10.00	9.51	10.00	573
2021-09-15	9.30	9.84	9.08	9.29	17647
2021-09-16	9.23	9.67	8.87	9.67	8522
2021-09-17	9.45	9.65	8.90	9.29	3875
2021-09-20	8.92	9.09	8.92	9.09	1983
2021-09-21	8.83	9.06	8.00	8.11	8502
2021-09-22	8.27	8.55	8.13	8.20	8910
2021-09-23	8.13	8.24	7.96	8.02	3526
2021-09-24	8.10	8.10	7.69	7.90	3553
2021-09-27	8.02	8.02	7.72	7.85	6210
2021-09-28	7.72	7.88	7.65	7.86	2854
2021-09-29	7.71	7.86	7.67	7.70	1559
2021-09-30	7.86	8.17	7.76	8.17	5311
2021-10-01	7.97	8.44	7.97	8.20	4507
2021-10-04	9.46	9.46	8.72	8.72	3756
2021-10-05	8.93	8.93	8.80	8.80	637
2021-10-06	8.91	8.91	8.36	8.36	674
2021-10-07	8.17	8.67	8.17	8.53	2919
2021-10-08	8.63	8.72	8.50	8.50	1282
2021-10-11	8.25	8.25	8.25	8.25	565
2021-10-12	8.15	8.23	8.15	8.23	630
2021-10-13	8.11	8.35	8.05	8.11	1201
2021-10-14	8.26	8.26	8.05	8.14	2406
2021-10-15	8.25	8.49	8.25	8.49	901
2021-10-18	8.65	8.85	8.53	8.53	1542
2021-10-19	8.41	8.50	8.41	8.45	1848
2021-10-20	8.30	8.30	8.30	8.30	207
2021-10-21	8.22	8.22	8.22	8.22	208
2021-10-22	8.11	8.11	8.11	8.11	1008
2021-10-25	8.49	8.49	8.45	8.45	715
2021-10-26	8.40	8.52	8.40	8.40	1241
2021-10-27	8.24	8.40	8.24	8.40	849
2021-10-28	8.29	8.50	8.29	8.50	960
2021-10-29	8.24	8.24	8.24	8.24	371
2021-11-01	8.13	8.81	8.01	8.81	19676
2021-11-02	8.50	8.70	8.04	8.08	4200
2021-11-03	8.04	8.29	8.04	8.29	4435
2021-11-04	8.38	8.38	8.24	8.24	825
2021-11-05	0.00	0.00	0.00	8.24	285
2021-11-08	8.06	8.27	7.90	8.27	9451
2021-11-09	8.25	8.25	5.56	7.00	68089
2021-11-10	7.11	7.11	6.40	6.96	9969
2021-11-11	7.15	7.15	6.72	6.95	2904
2021-11-12	6.90	6.90	6.31	6.31	3369
2021-11-15	6.26	7.16	6.26	6.69	7189
2021-11-16	6.34	6.73	6.34	6.73	2411
2021-11-17	6.81	6.94	6.51	6.52	4533
2021-11-18	6.48	6.67	6.48	6.60	2334
2021-11-19	6.65	7.06	6.52	7.06	3242
2021-11-22	7.06	7.27	7.06	7.27	1325
2021-11-23	7.32	7.32	7.11	7.30	1650
2021-11-24	6.97	7.29	6.44	6.46	1186
2021-11-26	6.66	6.66	6.59	6.59	1213
2021-11-29	6.70	6.92	6.70	6.92	512
2021-11-30	6.66	6.88	6.66	6.88	543
2021-12-01	6.90	7.11	6.90	7.11	575
2021-12-02	7.11	7.11	7.11	7.11	112
2021-12-03	7.10	7.16	6.43	6.43	1245
2021-12-06	6.37	6.56	6.31	6.56	575
2021-12-07	6.61	6.77	6.00	6.00	1877
2021-12-08	6.13	6.23	6.08	6.10	3324
2021-12-09	6.24	6.24	6.00	6.00	1397
2021-12-10	6.10	6.10	5.47	5.47	5163
2021-12-13	5.58	5.68	5.24	5.24	3197
2021-12-14	5.27	5.44	5.27	5.44	503
2021-12-15	5.45	5.45	5.45	5.45	801
2021-12-16	6.01	6.01	5.76	5.88	2220
2021-12-17	5.40	5.49	5.23	5.49	2827
2021-12-20	5.60	5.60	5.39	5.50	1860
2021-12-21	5.78	5.91	5.78	5.80	2471
2021-12-22	5.95	6.00	5.49	5.65	6035
2021-12-23	5.55	5.80	5.55	5.58	4995
2021-12-27	5.55	5.80	5.55	5.58	2130
2021-12-28	5.55	5.56	5.30	5.35	5950
2021-12-29	5.34	5.88	5.30	5.84	2249
2021-12-30	6.24	6.24	5.81	5.95	7374
2021-12-31	6.05	6.05	5.13	5.33	6154
2022-01-03	5.31	5.89	5.31	5.73	9882
2022-01-04	5.69	5.94	5.66	5.93	1429
2022-01-05	5.99	6.05	5.75	6.03	2008
2022-01-06	5.88	5.88	5.88	5.88	341
2022-01-07	5.86	5.87	5.68	5.87	2677
2022-01-10	5.66	5.90	5.66	5.90	1264
2022-01-11	5.69	5.87	5.65	5.87	4396
2022-01-12	5.89	6.00	5.65	5.68	992
2022-01-13	5.66	5.73	5.66	5.73	1248
2022-01-14	5.87	6.13	5.87	6.10	659
2022-01-18	6.28	6.42	6.07	6.07	3431
2022-01-19	5.70	6.14	5.70	5.88	1381
2022-01-20	6.02	6.02	5.88	5.88	648
2022-01-21	6.07	6.52	5.88	6.16	6263
2022-01-24	6.60	6.60	5.93	6.48	5491
2022-01-25	6.48	6.48	6.48	6.48	305
2022-01-26	6.45	6.45	5.65	5.89	4665
2022-01-27	5.88	5.88	5.65	5.71	863
2022-01-28	5.65	5.68	5.65	5.65	802
2022-01-31	5.65	5.65	5.65	5.65	133
2022-02-01	5.65	5.79	5.65	5.79	449
2022-02-02	5.65	5.65	5.65	5.65	440
2022-02-03	5.65	5.65	5.65	5.65	177
2022-02-07	5.68	5.68	4.87	5.38	3751
2022-02-08	5.30	5.30	5.30	5.30	438
2022-02-09	5.30	5.30	4.72	5.00	7032
2022-02-10	5.07	5.07	4.82	4.98	1508
2022-02-11	4.99	4.99	4.70	4.97	2093
2022-02-14	4.86	5.39	4.45	4.95	50117
2022-02-15	4.55	5.23	4.39	4.69	23449
2022-02-16	4.69	4.69	4.69	4.69	466
2022-02-17	4.86	4.86	4.86	4.86	782
2022-02-18	4.71	4.93	4.71	4.93	217
2022-02-22	4.90	5.19	4.90	5.17	1410
2022-02-23	5.21	5.21	5.10	5.10	902
2022-02-24	4.91	4.95	4.76	4.76	801
2022-02-25	4.97	4.97	4.97	4.97	175
2022-02-28	5.03	5.03	5.03	5.03	1605
2022-03-01	5.03	5.03	5.03	5.03	220
2022-03-02	4.91	5.00	4.81	4.81	1338
2022-03-03	4.75	4.86	4.75	4.86	570
2022-03-04	4.75	4.75	4.75	4.75	347
2022-03-07	4.75	5.25	4.75	4.98	1948
2022-03-08	4.84	5.16	4.84	5.15	1676
2022-03-09	5.25	5.30	5.25	5.30	1203
2022-03-10	5.42	6.12	5.02	5.02	14308
2022-03-11	5.25	5.64	4.74	4.85	8716
2022-03-14	4.90	5.39	4.71	5.17	11053
2022-03-15	5.17	5.39	4.85	5.19	3713
2022-03-16	5.02	5.12	5.02	5.07	1155
2022-03-17	5.37	6.27	5.37	6.27	3800
2022-03-18	6.50	6.50	5.67	6.34	10352
2022-03-21	5.84	5.84	5.53	5.58	6195
2022-03-22	5.53	5.53	5.53	5.53	2616
2022-03-23	5.36	6.50	5.18	6.50	2745
2022-03-24	6.50	7.40	6.46	6.80	20539
2022-03-25	7.48	7.48	6.80	7.30	3820
2022-03-28	7.30	7.30	6.64	7.15	5600
2022-03-29	6.87	7.15	6.23	6.59	5266
2022-03-30	6.67	6.67	6.04	6.40	2826
2022-03-31	6.06	6.06	5.71	5.84	1373
2022-04-01	5.45	5.90	5.37	5.37	2862
2022-04-04	5.70	5.95	5.67	5.95	2361
2022-04-05	6.20	6.80	5.92	6.05	7901
2022-04-06	6.02	6.23	5.66	5.93	3623
2022-04-07	5.91	6.00	5.75	5.84	2366
2022-04-08	5.78	5.78	5.78	5.78	496
2022-04-11	5.79	6.11	5.70	6.11	5699
2022-04-12	6.34	6.34	6.10	6.25	1944
2022-04-13	5.89	5.97	5.75	5.75	2431
2022-04-14	5.52	5.60	5.28	5.28	2593
2022-04-18	5.11	5.11	4.73	4.73	5128
2022-04-19	4.75	4.75	4.75	4.75	382
2022-04-20	4.75	4.75	4.75	4.75	756
2022-04-21	4.48	4.59	4.28	4.59	1579
2022-04-22	4.50	4.51	4.50	4.51	551
2022-04-26	5.10	5.10	4.11	4.20	3890
2022-04-27	4.75	7.08	4.71	5.45	736791
2022-04-28	4.80	4.99	3.61	4.45	165350
2022-04-29	4.12	4.29	3.50	3.81	79915
2022-05-02	4.17	4.17	3.41	3.77	17135
2022-05-03	4.12	4.12	3.40	3.51	14267
2022-05-04	3.50	3.74	2.81	3.24	33825
2022-05-05	2.90	3.20	2.70	3.16	19736
2022-05-06	3.01	3.01	2.61	2.61	8603
2022-05-09	2.63	2.73	2.60	2.63	7841
2022-05-10	2.62	3.30	2.09	2.90	29478
2022-05-11	2.65	2.74	2.23	2.52	17062
2022-05-12	2.00	2.46	1.69	2.36	52966
2022-05-13	2.29	2.62	2.20	2.46	20743
2022-05-16	2.44	2.48	2.19	2.32	12561
2022-05-17	2.36	2.38	2.10	2.38	21639
2022-05-18	2.24	2.45	1.93	2.21	28561
2022-05-19	2.33	2.40	2.11	2.18	5023
2022-05-20	2.39	2.39	2.10	2.10	7551
2022-05-23	2.21	2.32	2.01	2.32	3923
2022-05-24	2.19	2.28	1.83	2.05	14215
2022-05-25	1.96	2.05	1.96	2.04	5700
2022-05-26	2.21	2.21	2.11	2.17	1715
2022-05-27	2.19	2.29	2.04	2.24	13820
2022-05-31	2.13	4.81	2.13	3.21	2314263
2022-06-01	3.23	3.27	2.66	2.97	424456
2022-06-02	2.77	2.86	2.39	2.74	151634
2022-06-03	2.60	2.62	2.35	2.54	36105
2022-06-06	2.49	2.78	2.41	2.63	63881
2022-06-07	2.54	2.88	2.50	2.76	13489
2022-06-08	2.68	3.03	2.37	3.01	20474
2022-06-09	2.96	2.96	2.68	2.68	5339
2022-06-10	2.58	2.84	2.39	2.59	91067
2022-06-13	2.44	2.85	2.16	2.25	92896
2022-06-14	2.33	2.48	2.10	2.16	73820
2022-06-15	2.15	2.33	2.02	2.21	40342
2022-06-16	2.09	2.22	1.83	1.98	40810
2022-06-17	1.97	2.27	1.92	2.06	37270
2022-06-21	2.02	2.26	2.02	2.13	6707
2022-06-22	2.15	2.15	1.99	2.10	5755
2022-06-23	1.90	2.05	1.82	1.91	15557
2022-06-24	2.00	2.12	1.99	2.05	22690
2022-06-27	2.10	2.33	2.10	2.21	17677
2022-06-28	2.22	2.62	2.13	2.17	30237
2022-06-29	2.11	2.44	1.99	2.17	89149
2022-06-30	2.07	2.15	1.87	2.15	9082
2022-07-01	2.08	2.29	1.91	2.04	2807
2022-07-05	1.97	2.08	1.97	2.06	4217
2022-07-06	2.01	2.01	1.92	2.01	5774
2022-07-07	2.01	2.01	1.95	1.96	9137
2022-07-08	1.94	2.05	1.94	2.05	5807
2022-07-11	2.00	2.00	1.92	1.92	8637
2022-07-12	1.81	2.02	1.81	1.93	25915
2022-07-13	2.00	2.06	1.98	2.06	4412
2022-07-14	2.06	2.06	1.86	2.02	2367
2022-07-15	2.15	2.15	2.04	2.04	529
2022-07-18	2.12	2.16	1.96	1.96	4325
2022-07-19	2.02	2.09	1.97	2.09	2897
2022-07-20	2.14	2.37	2.00	2.23	16033
2022-07-21	2.23	2.30	2.03	2.26	18510
2022-07-22	2.10	2.28	2.10	2.28	637
2022-07-25	2.36	2.36	2.17	2.17	1432
2022-07-26	1.93	2.19	1.93	2.13	6145
2022-07-27	2.24	2.42	2.02	2.18	3682
2022-07-28	2.08	2.19	2.08	2.12	1254
2022-07-29	1.99	1.99	1.99	1.99	459
2022-08-01	2.28	2.48	1.92	2.01	2951
2022-08-02	2.15	2.15	1.85	2.07	8008
2022-08-03	2.14	2.20	1.93	2.14	6411
2022-08-04	1.91	2.07	1.85	1.97	27244
2022-08-05	1.85	2.03	1.85	1.91	6762
2022-08-08	1.91	2.01	1.81	2.01	3900
2022-08-09	2.01	2.01	1.94	1.95	1513
2022-08-10	2.07	2.09	1.89	1.90	4523
2022-08-11	1.88	2.00	1.88	2.00	1308
2022-08-12	2.00	2.00	1.64	1.69	23063
2022-08-15	1.90	1.99	1.70	1.73	18083
2022-08-16	1.81	1.88	1.66	1.82	2742
2022-08-17	1.82	1.82	1.79	1.79	847
2022-08-18	1.95	1.95	1.81	1.92	5064
2022-08-19	2.10	2.10	1.75	1.75	18779
2022-08-22	1.78	1.83	1.67	1.67	10691
2022-08-23	1.66	1.78	1.66	1.70	1468
2022-08-24	1.67	1.77	1.66	1.69	3387
2022-08-25	1.99	1.99	1.76	1.76	499
2022-08-26	1.74	1.89	1.74	1.83	5736
2022-08-29	1.88	1.88	1.88	1.88	367
2022-08-30	2.00	2.00	1.80	1.81	2852
2022-08-31	1.75	1.83	1.62	1.74	3851
2022-09-01	1.74	1.74	1.68	1.68	3246
2022-09-02	1.68	1.79	1.62	1.62	4670
2022-09-06	1.63	1.63	1.52	1.60	3560
2022-09-07	1.53	1.64	1.53	1.64	1114
2022-09-08	1.80	1.80	1.62	1.69	1475
2022-09-09	1.78	1.78	1.63	1.63	625
2022-09-12	1.59	1.70	1.59	1.70	1023
2022-09-13	1.53	1.62	1.53	1.62	470
2022-09-14	1.54	1.62	1.54	1.62	1728
2022-09-15	1.70	1.74	1.54	1.54	1116
2022-09-16	1.72	1.99	1.62	1.80	34461
2022-09-19	2.01	2.30	1.89	2.04	56320
2022-09-20	1.94	2.60	1.90	2.05	156047
2022-09-21	2.05	2.25	1.60	1.97	27215
2022-09-22	1.86	1.99	1.76	1.95	6835
2022-09-23	1.66	1.99	1.55	1.79	8162
2022-09-26	1.95	2.80	1.95	2.45	259549
2022-09-27	2.41	2.60	2.24	2.36	53632
2022-09-28	2.28	2.47	2.23	2.40	17387
2022-09-29	2.28	2.28	2.10	2.24	16088
2022-09-30	2.18	2.19	2.12	2.19	6781
2022-10-03	2.17	2.31	2.12	2.17	5700
2022-10-04	2.17	2.50	2.16	2.42	11211
2022-10-05	2.32	2.40	2.23	2.40	6906
2022-10-06	2.29	2.43	2.27	2.30	5492
2022-10-07	2.23	2.38	2.20	2.38	10915
2022-10-10	2.35	2.35	2.17	2.17	4509
2022-10-11	2.23	2.43	2.19	2.32	12841
2022-10-12	2.26	2.38	2.19	2.35	2945
2022-10-13	2.24	2.26	2.16	2.26	3719
2022-10-14	2.19	2.29	2.19	2.23	2096
2022-10-17	2.33	2.33	2.20	2.20	3747
2022-10-18	2.25	2.32	2.20	2.20	2749
2022-10-19	2.20	2.34	2.17	2.18	3253
2022-10-20	2.12	2.34	2.12	2.34	983
2022-10-21	2.21	2.24	2.14	2.21	1134
2022-10-24	2.04	2.18	2.04	2.06	3752
2022-10-25	2.16	2.16	2.11	2.11	3232
2022-10-26	2.10	2.10	2.10	2.10	413
2022-10-27	2.06	2.06	1.75	2.00	18609
2022-10-28	2.00	2.15	2.00	2.15	1080
2022-10-31	1.95	2.08	1.91	2.00	4132
2022-11-01	2.11	2.20	2.07	2.07	5246
2022-11-02	2.03	2.17	2.00	2.17	3643
2022-11-03	2.02	2.02	1.93	1.93	383
2022-11-04	1.98	2.11	1.98	2.07	5968
2022-11-07	2.13	2.13	1.88	1.96	7101
2022-11-08	2.16	2.24	2.16	2.18	2663
2022-11-09	2.25	2.25	2.00	2.00	4271
2022-11-10	2.20	2.20	2.20	2.20	1060
2022-11-11	2.26	2.27	2.15	2.17	4658
2022-11-14	2.21	2.24	2.10	2.24	2899
2022-11-15	2.29	2.45	2.29	2.29	9923
2022-11-16	2.17	2.22	2.07	2.09	4446
2022-11-17	2.04	2.07	2.04	2.07	291
2022-11-18	2.08	2.08	2.08	2.08	705
2022-11-21	1.99	2.05	1.99	2.05	357
2022-11-23	1.90	2.02	1.90	2.02	1812
2022-11-25	2.05	2.14	1.99	2.03	13069
2022-11-28	2.30	2.83	2.20	2.30	20625
2022-11-29	2.30	2.35	2.06	2.34	7110
2022-11-30	2.23	2.50	2.23	2.36	4130
2022-12-01	2.48	2.70	2.37	2.70	9675
2022-12-02	2.70	2.70	2.43	2.63	4686
2022-12-05	2.80	3.37	2.73	3.29	29728
2022-12-06	3.67	4.58	3.65	4.29	613002
2022-12-07	5.00	5.69	3.58	3.93	206281
2022-12-08	4.12	4.44	3.86	4.16	148013
2022-12-09	4.33	5.90	4.15	4.69	341003
2022-12-12	4.96	5.98	4.96	5.52	307804
2022-12-13	5.75	5.87	5.10	5.63	132517
2022-12-14	6.05	6.68	5.30	5.60	178981
2022-12-15	5.41	5.48	5.07	5.35	77170
2022-12-16	5.26	5.83	5.26	5.69	90039
2022-12-19	5.51	5.77	4.24	4.29	102973
2022-12-20	4.15	4.87	4.15	4.78	26333
2022-12-21	4.70	5.01	4.40	4.80	12609
2022-12-22	5.05	5.29	4.82	5.02	33197
2022-12-23	5.14	5.41	4.95	5.30	39430
2022-12-27	5.60	6.26	5.45	5.86	141864
2022-12-28	5.60	6.32	5.35	5.90	132620
2022-12-29	5.92	6.57	5.81	6.22	111701
2022-12-30	6.01	6.03	5.51	5.96	35008
2023-01-03	6.09	6.98	6.09	6.51	93554
2023-01-04	6.52	6.95	6.02	6.65	82037
2023-01-05	6.72	6.98	6.44	6.80	38665
2023-01-06	6.62	7.87	6.56	7.54	88975
2023-01-09	7.83	8.80	7.80	8.30	109374
2023-01-10	8.51	8.77	7.62	7.94	68485
2023-01-11	7.75	8.12	6.00	6.89	159883
2023-01-12	6.91	7.85	6.89	7.75	81069
2023-01-13	7.75	7.94	6.93	7.45	58378
2023-01-17	7.27	7.70	6.78	6.86	111872
2023-01-18	6.87	7.28	6.50	6.75	62243
2023-01-19	6.70	7.13	6.70	7.05	26626
2023-01-20	7.20	7.45	6.75	6.92	38262
2023-01-23	7.08	7.09	6.90	7.04	8909
2023-01-24	7.00	7.00	6.60	6.72	62508
2023-01-25	6.69	6.99	6.07	6.55	47649
2023-01-26	6.46	7.43	6.46	7.38	96479
2023-01-27	7.37	7.84	7.21	7.67	17750
2023-01-30	7.40	7.40	6.67	7.00	16232
2023-01-31	7.27	7.27	6.87	6.87	32891
2023-02-01	6.98	7.62	6.96	7.20	52509
2023-02-02	7.38	7.40	6.70	7.06	54748
2023-02-03	6.90	7.54	6.60	6.60	13038
2023-02-06	6.74	7.21	6.70	7.06	18328
2023-02-07	7.07	7.45	7.07	7.35	24427
2023-02-08	7.18	7.48	6.95	7.17	8476
2023-02-09	7.49	7.49	6.70	6.80	40348
2023-02-10	6.93	7.57	6.91	7.36	53788
2023-02-13	7.36	8.32	6.80	7.16	48167
2023-02-14	6.90	7.41	6.81	7.25	20970
2023-02-15	7.23	7.36	6.92	7.09	19166
2023-02-16	6.92	7.32	6.71	6.95	27129
2023-02-17	6.67	6.90	6.62	6.68	8308
2023-02-21	6.85	6.95	6.54	6.79	14636
2023-02-22	6.57	6.97	6.57	6.71	16672
2023-02-23	6.57	6.67	6.20	6.49	29914
2023-02-24	6.18	6.49	5.68	5.80	37610
2023-02-27	6.25	6.27	5.96	6.19	24259
2023-02-28	6.05	7.00	6.03	7.00	38358
2023-03-01	6.97	7.80	6.20	7.80	73766
2023-03-02	7.98	7.98	7.26	7.35	15730
2023-03-03	7.34	7.88	7.34	7.75	22136
2023-03-06	7.74	7.82	7.35	7.75	39400
2023-03-07	7.50	7.79	7.40	7.62	25601
2023-03-08	7.61	7.61	7.51	7.60	3117
2023-03-09	7.62	7.70	7.37	7.40	8939
2023-03-10	7.56	7.56	7.29	7.50	25792
2023-03-13	7.30	7.30	6.80	7.11	10776
2023-03-14	6.86	6.93	6.42	6.69	6805
2023-03-15	6.63	6.63	6.31	6.47	11179
2023-03-16	6.45	6.45	6.26	6.28	2377
2023-03-17	6.27	6.50	6.27	6.48	9222
2023-03-20	6.41	6.41	5.96	6.25	11817
2023-03-21	6.24	6.35	6.10	6.35	1126
2023-03-22	6.31	6.68	6.30	6.30	2026
2023-03-23	6.30	6.68	5.92	6.31	3605
2023-03-24	5.97	6.28	5.64	6.19	9274
2023-03-27	6.09	6.41	6.09	6.37	1156
2023-03-28	6.47	6.70	6.47	6.70	4433
2023-03-29	6.65	6.65	6.43	6.60	1005
2023-03-30	6.55	6.70	6.53	6.70	9245
2023-03-31	6.31	6.66	6.31	6.66	456
2023-04-03	6.56	6.86	6.56	6.70	30237
2023-04-04	6.69	6.70	6.60	6.60	986
2023-04-05	6.67	6.71	6.34	6.71	6472
2023-04-06	6.67	7.06	6.35	6.89	44866
2023-04-10	6.69	7.18	6.59	6.98	14647
2023-04-11	6.90	7.10	6.76	7.00	5415
2023-04-12	6.66	6.90	6.62	6.70	8908
2023-04-13	6.57	7.11	6.34	7.11	10051
2023-04-14	7.17	8.35	6.79	8.28	26050
2023-04-17	8.39	8.39	7.43	7.94	16642
2023-04-18	7.94	7.94	7.51	7.71	12055
2023-04-19	7.56	7.78	7.49	7.61	7885
2023-04-20	7.75	9.57	7.75	8.79	91352
2023-04-21	8.61	8.66	7.21	8.00	25568
2023-04-24	7.82	8.20	7.46	7.82	6483
2023-04-25	7.65	7.96	7.25	7.28	17600
2023-04-26	7.20	7.39	6.81	7.12	6383
2023-04-27	7.42	7.53	7.05	7.46	7945
2023-04-28	7.29	7.51	7.26	7.42	4004
2023-05-01	7.61	7.98	7.31	7.32	22155
2023-05-02	7.36	7.44	6.80	6.80	7846
2023-05-03	7.36	7.38	6.80	6.85	32469
2023-05-04	7.20	7.20	6.08	6.25	7179
2023-05-05	6.02	6.33	6.01	6.16	26031
2023-05-08	6.15	6.24	5.89	6.05	26112
2023-05-09	6.05	6.58	6.05	6.18	11705
2023-05-10	6.08	6.40	5.60	6.40	20468
2023-05-11	6.40	6.82	6.20	6.66	16178
2023-05-12	7.00	7.12	6.75	7.09	15750
2023-05-15	7.17	7.17	6.72	7.02	17602
2023-05-16	7.02	7.02	6.82	6.83	3565
2023-05-17	6.84	7.92	6.84	7.39	20732
2023-05-18	6.64	6.90	6.26	6.64	17471
2023-05-19	6.60	6.69	6.45	6.59	5450
2023-05-22	6.46	6.65	6.24	6.46	15130
2023-05-23	6.37	6.48	6.13	6.41	7334
2023-05-24	6.49	6.49	6.17	6.17	4602
2023-05-25	6.20	6.38	5.98	6.10	9357
2023-05-26	6.17	6.49	6.05	6.21	3296
2023-05-30	6.30	6.30	5.86	6.13	12777
2023-05-31	5.99	6.05	5.76	5.76	5361
2023-06-01	5.79	6.20	5.72	6.12	4390
2023-06-02	5.90	6.72	5.90	6.55	9515
2023-06-05	6.50	6.64	6.45	6.55	1621
2023-06-06	6.55	6.59	6.32	6.40	4026
2023-06-07	6.35	6.46	6.14	6.46	7149
2023-06-08	6.17	6.37	6.17	6.33	2225
2023-06-09	6.02	6.38	6.02	6.30	4264
2023-06-12	6.35	6.36	6.05	6.26	3421
2023-06-13	6.38	6.38	6.28	6.28	1094
2023-06-14	6.24	6.60	5.87	5.98	5194
2023-06-15	5.82	6.17	5.82	6.02	9690
2023-06-16	6.44	6.44	6.44	6.44	823
2023-06-20	6.29	7.17	6.29	6.66	21449
2023-06-21	6.71	7.12	6.48	7.12	25970
2023-06-22	7.36	7.39	7.10	7.11	3462
2023-06-23	6.96	7.12	6.96	7.05	3635
2023-06-26	6.86	7.10	6.86	6.99	4702
2023-06-27	7.05	7.05	6.59	6.70	8456
2023-06-28	6.68	7.05	6.68	7.00	23363
2023-06-29	7.02	7.02	6.99	6.99	1056
2023-06-30	7.05	7.05	6.79	6.94	9252
2023-07-03	7.50	7.50	7.13	7.15	4118
2023-07-05	7.06	7.07	6.73	6.78	12455
2023-07-06	6.75	7.10	6.63	7.00	6095
2023-07-07	7.05	7.05	6.73	6.99	3358
2023-07-10	6.92	7.00	6.57	6.57	7669
2023-07-11	6.92	6.92	6.70	6.90	1486
2023-07-12	6.97	7.29	6.97	7.20	15389
2023-07-13	7.14	7.44	7.06	7.18	24713
2023-07-14	7.14	7.36	7.14	7.14	3504
2023-07-17	7.14	7.22	6.80	7.09	66613
2023-07-18	7.14	7.25	7.02	7.14	12465
2023-07-19	7.20	7.36	6.91	7.34	409491
2023-07-20	7.32	7.48	7.02	7.20	16804
2023-07-21	7.19	7.32	7.07	7.22	2382
2023-07-24	7.11	7.31	7.08	7.23	7336
2023-07-25	7.20	7.25	6.99	7.16	7219
2023-07-26	7.05	7.31	6.94	7.21	2255
2023-07-27	7.10	7.21	6.77	7.02	2792
2023-07-28	7.13	7.21	7.13	7.21	537
2023-07-31	7.21	7.75	6.70	7.10	54509
2023-08-01	7.00	7.24	6.87	7.00	3941
2023-08-02	7.03	7.03	6.85	6.99	1756
2023-08-03	6.88	7.14	6.49	7.14	4393
2023-08-04	7.02	7.02	6.75	6.87	5257
2023-08-07	6.98	7.15	6.76	6.76	3147
2023-08-08	6.41	6.75	6.41	6.49	20314
2023-08-09	6.64	6.82	6.64	6.82	1980
2023-08-10	6.63	6.89	6.63	6.89	3797
2023-08-11	6.75	6.75	6.70	6.70	802
2023-08-14	6.81	6.89	6.35	6.89	4806
2023-08-15	6.77	6.91	6.70	6.75	12446
2023-08-16	6.50	6.64	6.22	6.62	12630
2023-08-17	6.56	6.69	6.37	6.67	4739
2023-08-21	6.53	6.62	6.27	6.62	1495
2023-08-22	6.29	6.88	6.29	6.57	14657
2023-08-23	6.49	6.97	6.49	6.95	13317
2023-08-24	6.90	7.20	6.90	7.05	4874
2023-08-25	6.96	7.18	6.96	7.03	2066
2023-08-28	7.09	7.15	6.73	6.90	3113
2023-08-29	6.26	7.04	6.26	6.94	8181
2023-08-30	6.52	7.17	6.52	7.08	4432
2023-08-31	7.10	7.20	6.99	6.99	1339
2023-09-01	6.98	7.01	6.48	6.95	6166
2023-09-05	6.87	6.87	6.74	6.74	781
2023-09-07	6.70	7.32	6.69	7.11	12360
2023-09-08	7.10	7.19	6.76	7.15	2120
2023-09-11	7.55	7.55	6.73	7.20	3032
2023-09-12	6.78	7.12	6.70	6.93	1778
2023-09-13	6.66	6.66	6.66	6.66	438
2023-09-15	6.98	6.98	6.45	6.45	2115
2023-09-18	6.28	6.71	6.28	6.63	768
2023-09-20	6.50	6.50	6.35	6.35	453
2023-09-21	5.90	5.91	5.52	5.52	615
2023-09-22	5.40	5.55	5.05	5.20	25154
2023-09-25	5.15	5.15	5.00	5.00	2029
2023-09-26	5.00	5.20	4.96	4.97	2311
2023-09-27	4.97	4.97	4.80	4.80	1377
2023-09-28	4.80	5.10	4.80	4.80	1539
2023-09-29	4.80	5.09	4.80	5.03	2468
2023-10-02	5.50	5.89	5.50	5.51	18357
2023-10-03	6.00	6.00	4.84	4.84	13800
2023-10-04	4.81	5.29	4.22	4.24	14021
2023-10-05	4.70	4.77	4.61	4.65	3846
2023-10-06	4.83	5.32	4.44	5.32	14441
2023-10-09	5.32	5.32	5.32	5.32	943
2023-10-10	5.26	5.65	5.26	5.50	9500
2023-10-11	5.33	5.78	5.33	5.78	4240
2023-10-12	5.34	5.69	5.28	5.43	3929
2023-10-13	5.42	5.79	5.24	5.42	9211
2023-10-16	5.41	5.77	5.32	5.42	4608
2023-10-17	5.00	5.55	5.00	5.45	4869
2023-10-18	5.30	5.66	5.20	5.30	9473
2023-10-19	5.66	5.66	5.25	5.34	7038
2023-10-20	5.68	5.68	5.36	5.55	1224
2023-10-23	5.24	5.59	5.24	5.49	1997
2023-10-24	5.34	5.62	5.17	5.49	3457
2023-10-25	5.23	5.50	5.00	5.50	6871
2023-10-26	5.15	5.20	4.63	5.06	35185
2023-10-27	4.95	4.95	4.61	4.90	1296
2023-10-30	4.89	4.98	4.71	4.78	4205
2023-10-31	4.90	5.00	4.50	5.00	10208
2023-11-01	4.80	5.00	4.29	4.55	15140
2023-11-02	4.84	4.84	4.33	4.33	2360
2023-11-03	4.52	4.52	4.33	4.37	4704
2023-11-06	4.54	4.76	4.43	4.60	13269
2023-11-07	4.75	4.87	4.65	4.67	10432
2023-11-08	4.60	5.37	4.60	5.24	8008
2023-11-09	5.72	5.72	5.03	5.03	1139
2023-11-10	5.00	5.38	4.97	5.25	11001
2023-11-13	5.07	5.25	4.81	5.25	6556
2023-11-14	5.27	5.27	5.27	5.27	262
2023-11-15	5.24	5.66	5.13	5.46	2244
2023-11-16	5.46	5.48	4.79	4.79	13908
2023-11-17	4.56	5.00	4.46	4.90	8141
2023-11-20	4.80	4.89	4.50	4.87	2339
2023-11-21	4.50	4.90	4.32	4.52	9467
2023-11-22	4.90	4.96	4.73	4.91	4332
2023-11-24	5.25	5.64	5.25	5.25	2949
2023-11-27	4.75	5.08	4.75	5.08	1303
2023-11-28	5.30	5.37	5.21	5.21	786
2023-11-29	5.47	5.47	5.21	5.30	3124
2023-11-30	5.20	5.34	5.20	5.34	894
2023-12-01	5.45	5.45	5.20	5.20	1062
2023-12-04	5.41	5.41	5.20	5.20	401
2023-12-05	5.36	5.36	5.00	5.12	21297
2023-12-06	5.20	5.20	5.00	5.12	17061
2023-12-07	5.12	5.14	4.85	5.07	17291
2023-12-08	5.00	5.15	5.00	5.04	33709
2023-12-11	5.20	5.34	4.90	5.11	19796
2023-12-12	5.01	5.20	5.01	5.12	31425
2023-12-13	5.04	5.25	5.04	5.19	29524
2023-12-14	5.20	5.50	5.20	5.39	22085
2023-12-15	5.39	6.98	5.39	6.68	21339
2023-12-18	6.63	6.78	6.46	6.52	14160
2023-12-19	6.68	6.68	6.50	6.50	7595
2023-12-20	6.59	6.60	6.41	6.41	8892
2023-12-21	6.62	6.65	6.51	6.51	6430
2023-12-22	6.43	6.70	6.35	6.35	6527
2023-12-26	6.35	6.51	6.35	6.46	9984
2023-12-27	6.56	6.56	6.39	6.47	11243
2023-12-28	6.52	6.52	6.43	6.46	27910
2023-12-29	6.35	6.61	6.35	6.48	9021
2024-01-02	6.54	7.00	6.54	6.83	6883
2024-01-03	6.64	7.03	6.64	7.00	6017
2024-01-04	7.00	7.00	7.00	7.00	232
2024-01-05	6.36	6.90	6.36	6.83	6653
2024-01-08	6.73	6.90	6.71	6.75	16110
2024-01-09	6.72	7.00	6.72	6.90	5857
2024-01-10	6.85	6.85	6.59	6.75	9454
2024-01-11	6.70	7.10	6.70	7.10	4530
2024-01-12	7.69	7.74	7.31	7.58	17535
2024-01-16	7.49	7.49	7.15	7.15	764
2024-01-17	7.25	7.25	7.21	7.21	394
2024-01-18	7.18	7.18	6.72	6.92	5951
2024-01-19	6.84	6.84	6.02	6.40	25831
2024-01-22	6.30	6.76	6.06	6.06	5547
2024-01-23	5.79	6.25	5.79	6.25	2775
2024-01-24	6.43	6.50	6.00	6.00	2196
2024-01-25	6.00	6.46	6.00	6.46	1962
2024-01-26	6.23	6.60	6.23	6.51	2170
2024-01-29	6.84	6.90	6.84	6.89	2076
2024-01-30	7.00	7.10	7.00	7.10	1526
2024-01-31	7.24	7.24	6.69	6.69	612
2024-02-01	6.91	6.91	6.91	6.91	275
2024-02-02	7.01	7.10	7.01	7.10	357
2024-02-05	7.10	7.10	6.80	7.09	5838
2024-02-06	7.10	7.10	7.10	7.10	107
2024-02-07	7.00	7.00	6.95	7.00	1791
2024-02-08	6.91	7.00	6.91	7.00	1737
2024-02-09	6.68	6.95	6.51	6.76	3011
2024-02-13	6.54	6.54	6.35	6.45	3420
2024-02-14	6.50	7.10	6.50	7.10	5996
2024-02-15	6.85	7.01	6.45	6.87	1457
2024-02-16	6.87	6.99	6.87	6.99	3122
2024-02-20	7.00	7.00	6.75	6.75	6036
2024-02-22	6.69	6.75	6.69	6.75	3191
2024-02-23	6.75	6.76	6.75	6.75	707
2024-02-26	6.84	7.11	6.84	6.88	877
2024-02-27	6.91	6.91	6.75	6.78	3543
2024-02-28	6.85	6.92	6.85	6.92	508
2024-02-29	7.00	7.00	6.54	6.75	4778
2024-03-01	6.95	6.95	6.38	6.76	8263
2024-03-04	6.92	6.92	6.75	6.75	7398
2024-03-05	6.75	6.83	6.75	6.75	2021
2024-03-06	6.75	6.75	6.75	6.75	3630
2024-03-11	6.70	6.70	6.70	6.70	153
2024-03-13	6.61	6.75	6.61	6.75	762
2024-03-14	6.50	6.50	6.50	6.50	610
2024-03-15	6.50	6.50	6.50	6.50	2006
2024-03-18	6.50	7.00	6.50	6.94	984
2024-03-19	6.95	6.95	6.55	6.55	995
2024-03-20	6.89	6.93	6.89	6.90	1946
2024-03-21	6.68	6.68	6.50	6.50	921
2024-03-22	6.50	6.99	6.50	6.83	5479
2024-03-25	6.90	6.90	6.90	6.90	3862
2024-03-26	6.72	6.88	6.50	6.61	890
2024-03-27	6.75	6.98	6.73	6.83	5543
2024-03-28	6.93	6.93	6.55	6.93	764
2024-04-01	7.00	7.00	6.63	6.97	3047
2024-04-02	7.00	8.86	6.87	8.86	9705
2024-04-03	9.11	9.11	8.01	8.37	7062
2024-04-04	7.99	8.00	7.54	7.54	2617
2024-04-05	7.42	8.00	7.42	8.00	2229
2024-04-08	7.13	8.23	7.13	8.23	3129
2024-04-09	8.20	8.72	7.99	8.64	2355
2024-04-10	8.87	8.87	8.38	8.72	2950
2024-04-11	8.53	8.53	8.20	8.53	1165
2024-04-12	8.72	8.72	8.48	8.50	921
2024-04-16	8.72	8.72	7.33	7.33	5555
2024-04-17	7.69	7.70	7.15	7.70	1540
2024-04-18	7.00	7.35	7.00	7.35	73122
2024-04-19	7.61	7.61	7.12	7.49	31441
2024-04-22	7.30	7.49	7.30	7.49	609
2024-04-23	7.99	7.99	7.23	7.23	633
2024-04-25	7.00	7.54	7.00	7.00	2931
2024-04-26	7.00	7.30	7.00	7.12	933
2024-04-29	7.00	7.75	7.00	7.75	10882
2024-04-30	7.75	7.75	7.44	7.44	3496
2024-05-01	7.58	7.58	7.58	7.58	134
2024-05-02	7.68	7.68	7.58	7.58	948
2024-05-03	7.85	8.00	7.61	8.00	5168
2024-05-06	8.05	8.05	7.10	7.57	6085
2024-05-07	7.20	7.95	7.20	7.90	3388
2024-05-08	7.62	8.00	7.37	7.40	4466
2024-05-09	7.70	8.00	7.70	8.00	3255
2024-05-10	7.93	7.97	7.42	7.42	1080
2024-05-13	8.10	8.10	7.65	7.81	2848
2024-05-14	8.07	8.07	7.58	7.63	2046
2024-05-16	7.49	8.00	7.49	8.00	560
2024-05-17	7.76	8.00	7.21	7.82	6533
2024-05-20	7.66	8.05	7.52	8.05	3426
2024-05-21	7.78	8.00	7.52	8.00	1480
2024-05-22	7.53	8.00	7.53	8.00	3676
2024-05-23	7.55	8.06	7.55	8.01	1603
2024-05-24	8.02	8.02	8.02	8.02	238
2024-05-28	8.02	8.03	7.90	7.90	2858
2024-05-29	8.05	8.05	7.50	7.53	784
2024-05-30	7.57	7.76	7.55	7.75	2151
2024-05-31	7.70	7.76	7.70	7.75	3352
2024-06-03	7.75	7.75	7.00	7.00	6130
2024-06-04	7.50	7.73	6.01	6.17	12103
2024-06-05	6.18	7.47	6.18	7.11	4455
2024-06-06	7.89	7.89	7.14	7.56	1782
2024-06-10	6.90	7.44	6.90	6.97	729
2024-06-11	6.45	6.57	6.39	6.39	1462
2024-06-12	6.50	7.00	6.50	7.00	2993
2024-06-13	7.00	7.25	7.00	7.25	1465
2024-06-17	7.10	7.25	6.53	7.25	1645
2024-06-18	6.55	7.13	6.55	6.78	1670
2024-06-20	6.68	6.78	6.25	6.25	15762
2024-06-21	6.32	6.98	6.32	6.98	3377
2024-06-24	6.40	6.40	6.40	6.40	544
2024-06-25	6.41	6.41	6.41	6.41	545
2024-06-26	6.42	6.42	6.18	6.18	3231
2024-06-27	6.17	6.18	5.75	5.95	1983
2024-06-28	5.94	5.94	5.77	5.85	792
2024-07-01	5.90	5.90	5.90	5.90	223
2024-07-02	5.60	5.60	5.60	5.60	430
2024-07-03	5.60	6.69	5.02	6.60	11944
2024-07-05	6.92	7.70	6.89	7.19	4158
2024-07-08	7.92	7.98	7.37	7.56	8586
2024-07-09	7.10	7.10	6.42	6.99	4338
2024-07-10	6.54	7.35	6.54	6.76	6387
2024-07-11	7.10	7.41	6.75	6.87	5009
2024-07-12	6.80	6.80	6.76	6.76	650
2024-07-15	6.74	7.25	6.74	6.97	2982
2024-07-16	6.67	7.40	6.67	6.94	8955
2024-07-17	6.92	7.09	6.75	6.90	1195
2024-07-18	6.85	6.85	6.75	6.75	7579
2024-07-19	6.91	6.91	6.75	6.75	7871
2024-07-22	6.75	6.92	6.75	6.92	9239
2024-07-24	6.92	6.92	6.92	6.92	201
2024-07-25	6.83	6.83	6.74	6.76	7447
2024-07-26	6.58	6.60	6.55	6.55	784
2024-07-30	6.55	6.80	6.50	6.80	886
2024-07-31	6.51	6.88	6.50	6.74	2775
2024-08-01	6.90	6.90	6.50	6.50	32623
2024-08-02	6.50	6.50	6.50	6.50	1065
2024-08-05	6.50	6.90	6.30	6.58	7971
2024-08-07	6.58	6.58	6.58	6.58	582
2024-08-08	6.32	6.72	6.25	6.25	10839
2024-08-09	6.32	6.32	6.25	6.25	5327
2024-08-12	6.25	6.59	6.25	6.25	19624
2024-08-13	6.46	6.46	6.25	6.31	22844
2024-08-14	6.25	6.39	6.10	6.13	26865
2024-08-15	6.10	6.10	5.88	6.10	1554
2024-08-19	6.20	6.20	6.00	6.00	1093
2024-08-20	6.13	6.16	5.80	6.00	5383
2024-08-21	5.92	6.12	5.80	5.97	7874
2024-08-22	6.09	6.09	6.09	6.09	384
2024-08-26	6.00	6.00	6.00	6.00	310
2024-08-27	5.92	5.97	5.86	5.86	944
2024-08-28	5.78	5.78	5.78	5.78	321
2024-08-29	5.75	5.75	5.75	5.75	632
2024-08-30	5.89	5.89	5.75	5.75	494
2024-09-03	5.75	6.19	5.75	6.04	7066
2024-09-04	6.00	6.03	5.75	5.99	17289
2024-09-05	6.03	6.03	5.50	5.60	7160
2024-09-06	5.77	6.17	5.59	5.77	10380
2024-09-09	6.19	6.66	5.56	6.12	20008
2024-09-10	6.41	6.41	6.06	6.06	3249
2024-09-11	6.36	6.50	6.15	6.31	6728
2024-09-13	5.60	6.15	5.57	6.06	13257
2024-09-16	6.10	6.15	5.04	5.08	10139
2024-09-17	5.63	5.63	5.25	5.62	2143
2024-09-18	5.70	5.70	5.70	5.70	485
2024-09-19	5.60	6.49	5.19	5.60	13775
2024-09-20	5.39	5.54	5.39	5.48	1586
2024-09-23	5.81	6.60	5.81	5.97	7973
2024-09-24	6.22	6.59	5.70	6.25	14369
2024-09-25	6.31	6.31	6.31	6.31	882
2024-09-26	6.61	7.92	6.61	7.51	43093
2024-09-27	7.72	8.00	7.12	7.39	8484
2024-09-30	7.78	7.78	7.39	7.50	2394
2024-10-01	7.20	7.80	7.20	7.58	8798
2024-10-02	7.76	9.30	7.51	8.45	41345
2024-10-03	9.00	9.00	7.60	8.25	26931
2024-10-04	8.06	8.19	7.87	8.10	13734
2024-10-07	7.96	8.00	7.15	7.51	12920
2024-10-08	7.10	7.51	6.99	7.10	8514
2024-10-09	7.36	7.36	6.90	7.02	5624
2024-10-10	7.13	7.35	6.94	6.94	3259
2024-10-11	6.87	7.40	6.87	7.06	6101
2024-10-14	6.84	7.00	6.84	7.00	2841
2024-10-15	6.79	6.99	6.79	6.96	1957
2024-10-16	6.94	6.94	5.70	6.22	12423
2024-10-17	5.97	6.47	5.97	6.43	4997
2024-10-18	6.96	6.96	6.18	6.25	6899
2024-10-21	6.14	6.50	6.14	6.30	6445
2024-10-22	6.55	6.56	6.11	6.40	5575
2024-10-23	6.30	6.60	5.89	6.55	18231
2024-10-24	6.40	6.50	6.03	6.48	3680
2024-10-25	6.45	6.45	6.29	6.29	842
2024-10-28	6.27	6.46	6.17	6.25	4932
2024-10-29	6.15	6.42	6.15	6.22	1134
2024-10-30	6.28	6.54	6.10	6.48	7338
2024-10-31	6.45	6.50	6.20	6.29	11991
2024-11-04	6.29	6.29	6.01	6.07	3166
2024-11-05	6.29	6.55	6.05	6.12	14440
2024-11-06	6.04	6.39	6.00	6.10	12243
2024-11-07	6.49	6.57	6.26	6.48	2588
2024-11-08	6.51	6.60	6.51	6.60	1649
2024-11-11	7.18	7.18	6.09	6.60	7612
2024-11-12	6.38	6.38	6.14	6.36	991
2024-11-13	6.25	6.25	6.09	6.20	1014
2024-11-14	6.09	6.47	6.00	6.23	7409
2024-11-15	6.20	6.49	6.04	6.22	4674
2024-11-18	6.39	6.39	6.22	6.22	950
2024-11-19	6.40	6.40	5.88	6.39	9758
2024-11-20	6.46	6.76	6.15	6.31	1467
2024-11-21	6.33	7.00	6.33	6.49	7421
2024-11-22	6.48	7.03	6.48	7.00	4301
2024-11-25	6.41	7.16	6.32	6.65	10921
2024-11-26	6.51	7.24	6.50	6.50	5965
2024-11-27	6.38	6.70	6.38	6.49	8224
2024-11-29	6.50	6.60	6.49	6.60	7528
2024-12-02	6.54	6.54	6.02	6.54	3573
2024-12-03	6.54	6.75	6.40	6.50	2519
2024-12-04	6.50	6.50	6.50	6.50	340
2024-12-05	6.49	6.49	6.49	6.49	829
2024-12-06	6.49	6.54	6.49	6.54	2490
2024-12-09	6.80	6.90	6.49	6.90	1803
2024-12-10	6.24	6.50	6.24	6.50	669
2024-12-11	6.50	6.50	6.50	6.50	285
2024-12-12	7.00	7.00	6.74	6.74	1059
2024-12-13	6.70	6.70	6.70	6.70	1256
2024-12-16	6.86	6.86	6.21	6.21	3078
2024-12-17	6.21	6.48	6.00	6.48	2751
2024-12-18	6.21	6.76	6.05	6.40	1091
2024-12-19	6.01	6.41	5.63	5.70	49752
2024-12-20	5.50	5.72	5.50	5.72	1811
2024-12-23	6.01	6.47	5.55	6.05	12177
2024-12-24	6.16	6.54	6.16	6.54	1946
2024-12-26	6.11	6.55	5.89	6.47	15161
2024-12-27	6.48	6.48	6.48	6.48	11516
2024-12-30	6.28	6.30	5.77	5.90	2941
2024-12-31	5.98	5.98	5.55	5.65	6819
2025-01-02	5.70	5.98	5.55	5.55	11739
2025-01-03	5.62	6.81	4.94	5.21	80478
2025-01-06	5.21	5.53	4.98	4.98	10620
2025-01-07	5.14	5.39	4.66	4.66	21567
2025-01-08	4.80	4.89	4.30	4.65	6292
2025-01-10	4.58	4.91	4.55	4.77	10145
2025-01-13	4.69	4.74	4.55	4.55	1615
2025-01-14	4.56	4.95	4.30	4.48	9378

Explore More About MSC

Coins representing dividend payouts and trends

MSC Dividend History

Discover Studio City International'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

MSC Stock Split History

Discover Studio City International'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

MSC Historical Prices

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

Web Analytics