OMER Historical Prices

Summary

Key Stock Metrics

2.95

(July 1, 2025)

52-Week Low

17.65

(December 24, 2025)

52-Week High

30.23

(August 18, 2015)

All-Time High

12.62

(January 13, 2026)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2009-10-08	8.80	9.49	8.13	8.73	2964360
2009-10-09	8.77	8.77	8.25	8.46	289769
2009-10-12	8.41	8.76	8.25	8.41	70319
2009-10-13	8.50	8.60	7.29	7.47	389381
2009-10-14	7.50	7.68	7.16	7.44	240509
2009-10-15	7.45	7.45	6.81	7.03	255783
2009-10-16	7.23	7.23	6.88	6.88	57294
2009-10-19	6.81	7.25	6.80	7.00	77027
2009-10-20	7.06	7.19	6.82	6.82	59130
2009-10-21	6.85	7.09	6.80	6.91	46641
2009-10-22	7.04	7.05	6.91	6.93	16409
2009-10-23	7.03	7.03	6.56	6.58	48485
2009-10-26	6.52	6.90	6.42	6.45	117059
2009-10-27	6.44	6.44	5.79	6.01	202659
2009-10-28	6.00	6.00	5.63	5.71	90809
2009-10-29	5.96	5.96	5.46	5.58	83829
2009-10-30	5.75	5.75	5.27	5.40	90641
2009-11-02	5.38	5.79	5.30	5.79	28990
2009-11-03	5.82	6.62	5.82	6.51	81886
2009-11-04	6.62	6.62	6.30	6.50	27634
2009-11-05	6.61	6.73	6.52	6.70	36150
2009-11-06	6.33	6.85	6.33	6.85	44263
2009-11-09	6.88	6.88	6.57	6.70	25502
2009-11-10	6.35	6.57	6.34	6.44	12500
2009-11-11	6.52	6.52	6.25	6.44	40900
2009-11-12	6.50	6.50	6.00	6.06	48195
2009-11-13	6.01	6.85	6.01	6.71	37448
2009-11-16	6.88	6.89	6.46	6.86	58201
2009-11-17	6.98	7.63	6.87	7.33	150283
2009-11-18	7.43	7.84	7.30	7.70	169133
2009-11-19	7.68	7.70	7.30	7.70	62867
2009-11-20	7.84	7.84	7.15	7.50	95960
2009-11-23	7.60	7.60	6.94	7.05	48381
2009-11-24	7.06	7.25	6.84	7.15	33682
2009-11-25	7.21	7.24	6.54	7.12	20501
2009-11-27	6.87	7.09	6.30	6.63	21971
2009-11-30	6.63	6.91	6.55	6.81	11060
2009-12-01	7.02	7.03	6.58	6.92	44876
2009-12-02	6.75	7.00	6.75	6.93	17436
2009-12-03	7.00	7.09	6.91	7.01	18707
2009-12-04	7.10	7.14	7.00	7.07	47842
2009-12-07	7.19	7.19	7.09	7.16	9041
2009-12-08	7.16	7.19	6.91	7.01	29450
2009-12-09	6.92	7.10	6.72	7.01	21035
2009-12-10	6.75	7.21	6.71	7.09	23084
2009-12-11	7.00	7.10	6.76	7.10	31747
2009-12-14	6.77	7.29	6.77	7.29	38678
2009-12-15	7.08	7.71	6.92	7.56	69091
2009-12-16	7.52	7.92	7.09	7.48	62243
2009-12-17	7.33	7.80	7.23	7.50	46446
2009-12-18	7.50	8.03	7.26	7.53	602390
2009-12-21	7.53	7.82	7.50	7.70	66483
2009-12-22	7.71	7.75	7.52	7.52	34553
2009-12-23	7.59	7.59	7.10	7.23	37884
2009-12-24	7.27	7.50	7.20	7.20	9515
2009-12-28	7.26	7.50	7.12	7.22	32984
2009-12-29	7.26	7.50	7.21	7.32	47017
2009-12-30	7.45	7.47	7.09	7.33	54839
2009-12-31	7.46	7.46	7.01	7.02	53601
2010-01-04	7.44	7.45	7.10	7.29	12249
2010-01-05	7.25	7.25	6.90	6.96	24302
2010-01-06	6.93	7.26	6.80	6.85	26185
2010-01-07	6.97	6.97	6.75	6.78	38841
2010-01-08	6.91	6.91	6.76	6.83	42783
2010-01-11	6.80	6.82	6.75	6.78	13085
2010-01-12	6.79	6.83	6.55	6.63	42910
2010-01-13	6.65	6.75	6.65	6.67	10452
2010-01-14	6.71	6.75	6.63	6.70	14906
2010-01-15	6.73	6.75	6.66	6.69	21799
2010-01-19	6.73	6.98	6.68	6.88	25005
2010-01-20	6.80	6.80	6.61	6.73	22958
2010-01-21	6.70	6.74	6.55	6.55	32957
2010-01-22	6.55	6.61	6.35	6.39	30801
2010-01-25	6.50	6.52	6.30	6.32	16520
2010-01-26	6.30	6.56	6.06	6.07	36510
2010-01-27	6.00	6.01	5.88	5.95	26644
2010-01-28	5.94	5.94	5.66	5.69	32729
2010-01-29	5.71	6.47	5.71	6.38	42235
2010-02-01	6.43	6.43	5.97	6.06	17193
2010-02-02	6.02	6.30	5.87	6.09	22519
2010-02-03	6.06	6.38	6.05	6.05	11561
2010-02-04	6.02	6.02	5.82	5.85	17999
2010-02-05	5.81	5.98	5.75	5.87	19178
2010-02-08	5.83	5.83	5.80	5.82	15459
2010-02-09	5.86	5.86	5.65	5.69	26725
2010-02-10	5.66	5.75	5.60	5.73	13348
2010-02-11	5.65	6.13	5.55	5.60	60671
2010-02-12	5.60	5.82	5.50	5.79	51543
2010-02-16	5.79	5.93	5.60	5.78	25858
2010-02-17	5.82	5.82	5.56	5.78	13713
2010-02-18	5.64	5.66	5.51	5.59	26140
2010-02-19	5.60	5.81	5.50	5.64	25367
2010-02-22	5.55	5.70	5.50	5.50	27219
2010-02-23	5.51	5.74	5.45	5.68	29902
2010-02-24	5.68	5.68	5.57	5.59	11576
2010-02-25	5.51	5.59	5.50	5.59	12178
2010-02-26	5.52	5.61	5.52	5.61	15475
2010-03-01	5.62	5.99	5.55	5.98	33993
2010-03-02	6.00	6.03	5.86	6.00	18505
2010-03-03	6.03	6.13	5.99	6.03	28802
2010-03-04	6.03	6.06	5.96	5.98	17536
2010-03-05	5.97	6.83	5.97	6.36	36377
2010-03-08	6.03	6.49	6.03	6.34	12401
2010-03-09	6.12	6.36	6.12	6.30	9090
2010-03-10	6.27	6.31	6.17	6.30	12128
2010-03-11	6.28	6.37	6.19	6.28	11130
2010-03-12	6.48	6.48	6.22	6.32	15482
2010-03-15	6.23	6.40	6.22	6.34	5206
2010-03-16	6.38	6.38	6.24	6.30	15491
2010-03-17	6.50	6.50	6.04	6.21	9430
2010-03-18	6.28	6.44	6.24	6.36	11665
2010-03-19	6.41	6.41	6.20	6.27	28676
2010-03-22	6.24	6.29	5.76	6.08	29861
2010-03-23	6.10	6.10	5.87	6.08	17966
2010-03-24	6.10	6.11	5.98	5.99	15137
2010-03-25	6.01	6.09	5.93	5.99	7019
2010-03-26	5.98	6.18	5.90	5.98	13966
2010-03-29	6.02	6.06	5.82	6.05	4356
2010-03-30	6.00	6.32	5.90	6.03	20480
2010-03-31	6.59	7.70	6.40	7.04	296180
2010-04-01	6.81	6.94	6.26	6.53	45978
2010-04-05	6.41	6.50	6.16	6.19	55336
2010-04-06	6.16	6.22	6.10	6.17	40549
2010-04-07	6.16	6.40	6.03	6.31	75799
2010-04-08	6.35	6.40	6.26	6.36	38704
2010-04-09	6.21	6.37	6.11	6.31	29282
2010-04-12	6.27	6.30	6.13	6.25	21053
2010-04-13	6.29	6.30	6.11	6.28	18043
2010-04-14	6.24	6.26	6.02	6.09	46936
2010-04-15	6.01	6.08	5.85	6.08	31022
2010-04-16	6.09	6.09	5.86	5.88	31429
2010-04-19	5.89	5.94	5.80	5.83	17536
2010-04-20	6.00	6.05	5.80	5.88	121653
2010-04-21	5.89	5.95	5.89	5.95	29273
2010-04-22	5.92	5.92	5.76	5.91	45422
2010-04-23	5.88	6.07	5.83	6.01	40622
2010-04-26	5.97	6.08	5.84	5.93	46856
2010-04-27	5.93	5.95	5.67	5.67	12918
2010-04-28	5.74	5.96	5.70	5.84	40548
2010-04-29	5.95	6.28	5.85	6.15	78199
2010-04-30	6.16	6.20	5.77	5.90	58908
2010-05-03	5.91	6.10	5.82	6.10	48287
2010-05-04	6.17	6.17	6.08	6.13	42300
2010-05-05	6.16	6.28	5.81	6.02	40663
2010-05-06	5.98	6.15	5.95	5.97	27566
2010-05-07	5.94	6.00	5.76	5.78	25911
2010-05-10	5.97	6.28	5.90	6.28	38608
2010-05-11	6.20	6.30	6.20	6.30	17933
2010-05-12	6.30	6.30	5.98	6.12	44499
2010-05-13	6.13	6.13	6.05	6.10	13413
2010-05-14	6.04	6.15	5.91	5.98	42917
2010-05-17	6.04	6.04	5.80	5.81	48353
2010-05-18	5.91	5.92	5.50	5.50	74769
2010-05-19	5.50	5.62	5.50	5.50	38234
2010-05-20	5.50	5.52	5.43	5.46	76069
2010-05-21	5.43	5.54	5.25	5.30	159782
2010-05-24	5.29	5.36	5.10	5.24	65922
2010-05-25	5.23	5.78	5.02	5.57	109624
2010-05-26	5.59	5.59	5.37	5.37	22237
2010-05-27	5.48	5.93	5.48	5.91	32445
2010-05-28	5.89	5.94	5.46	5.92	143249
2010-06-01	5.84	5.84	5.52	5.52	44528
2010-06-02	5.64	5.64	5.34	5.46	70728
2010-06-03	5.44	5.67	5.31	5.62	29046
2010-06-04	5.41	5.58	5.32	5.35	38532
2010-06-07	5.49	5.52	5.40	5.44	17820
2010-06-08	5.42	5.54	5.40	5.49	18736
2010-06-09	5.55	5.56	5.40	5.44	16572
2010-06-10	5.52	5.54	5.40	5.54	35884
2010-06-11	5.58	5.59	5.47	5.56	19257
2010-06-14	5.60	5.98	5.32	5.87	46046
2010-06-15	5.98	6.00	5.67	6.00	64069
2010-06-16	5.96	5.96	5.80	5.87	9149
2010-06-17	5.77	5.89	5.77	5.83	5512
2010-06-18	5.87	6.10	5.82	6.08	97824
2010-06-21	6.10	6.10	5.89	6.06	39009
2010-06-22	6.02	6.20	6.02	6.18	56796
2010-06-23	6.19	6.38	6.10	6.38	61934
2010-06-24	6.45	6.65	6.38	6.62	137470
2010-06-25	6.63	7.73	6.35	7.72	1628015
2010-06-28	7.23	7.67	7.23	7.64	137307
2010-06-29	7.63	7.80	7.12	7.57	202336
2010-06-30	7.58	7.59	7.31	7.42	61016
2010-07-01	7.46	7.46	7.22	7.22	80583
2010-07-02	7.30	7.30	7.09	7.15	50283
2010-07-06	7.24	7.33	7.05	7.22	81894
2010-07-07	7.14	7.58	7.14	7.56	99136
2010-07-08	7.99	7.99	7.18	7.91	114160
2010-07-09	7.99	7.99	7.66	7.91	34133
2010-07-12	7.60	8.05	7.55	7.89	87187
2010-07-13	8.01	8.92	7.89	8.77	222846
2010-07-14	8.71	8.80	8.50	8.69	115656
2010-07-15	8.75	8.99	8.50	8.72	109679
2010-07-16	8.70	8.74	8.07	8.18	89838
2010-07-19	8.31	8.31	7.90	8.18	46604
2010-07-20	8.12	8.28	8.01	8.13	43546
2010-07-21	8.13	8.13	7.29	7.39	112545
2010-07-22	7.44	7.63	7.20	7.50	72397
2010-07-23	7.45	7.67	7.33	7.50	94188
2010-07-26	7.65	7.65	7.23	7.50	73262
2010-07-27	7.58	7.58	7.33	7.50	39634
2010-07-28	7.50	7.58	7.25	7.38	34078
2010-07-29	7.66	7.66	7.05	7.37	105578
2010-07-30	7.24	7.43	7.12	7.25	51994
2010-08-02	7.35	7.35	7.08	7.19	29919
2010-08-03	7.14	7.39	7.14	7.20	62022
2010-08-04	7.25	7.44	7.24	7.29	55108
2010-08-05	7.24	7.31	7.24	7.24	30933
2010-08-06	7.17	7.25	7.00	7.16	26871
2010-08-09	7.22	7.30	6.99	7.25	51063
2010-08-10	7.18	7.27	6.98	6.99	61163
2010-08-11	6.92	7.06	6.29	6.36	82215
2010-08-12	6.28	6.75	6.28	6.44	74909
2010-08-13	6.41	7.04	6.30	6.32	94588
2010-08-16	6.31	6.47	6.31	6.40	34055
2010-08-17	6.49	6.80	6.49	6.64	39058
2010-08-18	6.61	6.61	6.46	6.53	35514
2010-08-19	6.47	6.51	6.25	6.25	70408
2010-08-20	6.25	6.51	6.00	6.08	105108
2010-08-23	6.14	6.33	5.92	6.04	70587
2010-08-24	6.00	6.00	5.85	5.85	60468
2010-08-25	5.84	6.13	5.78	6.09	39300
2010-08-26	6.09	6.21	5.95	5.95	26237
2010-08-27	6.04	6.63	5.96	6.55	53217
2010-08-30	6.50	6.50	6.12	6.16	45334
2010-08-31	6.14	6.27	5.86	6.06	36361
2010-09-01	6.19	6.29	6.10	6.27	38935
2010-09-02	6.27	6.55	6.10	6.22	21499
2010-09-03	6.28	6.45	5.95	6.24	39099
2010-09-07	6.23	6.41	6.12	6.12	54222
2010-09-08	6.16	6.39	6.08	6.28	34217
2010-09-09	6.35	6.37	6.25	6.30	24694
2010-09-10	6.35	6.75	6.27	6.73	48790
2010-09-13	6.80	7.25	6.80	7.24	94234
2010-09-14	7.18	7.32	6.90	6.95	56638
2010-09-15	6.95	7.17	6.81	6.92	70584
2010-09-16	7.06	7.27	6.90	7.03	44241
2010-09-17	7.12	7.48	7.01	7.32	121715
2010-09-20	7.32	7.85	7.19	7.72	84913
2010-09-21	7.74	7.75	7.44	7.60	30004
2010-09-22	7.56	7.75	7.03	7.23	22221
2010-09-23	7.16	7.49	7.11	7.13	28140
2010-09-24	7.21	7.47	7.15	7.47	39327
2010-09-27	7.42	7.42	7.22	7.25	21991
2010-09-28	7.30	7.49	7.14	7.49	27507
2010-09-29	7.47	7.50	7.29	7.35	22930
2010-09-30	7.39	7.39	7.20	7.29	42640
2010-10-01	7.36	7.36	7.17	7.26	28591
2010-10-04	7.20	7.22	6.71	6.90	81187
2010-10-05	7.00	7.35	6.82	7.32	40355
2010-10-06	7.35	7.37	7.21	7.26	52967
2010-10-07	7.34	7.37	7.06	7.08	28595
2010-10-08	7.06	7.31	7.01	7.30	39289
2010-10-11	7.40	7.40	7.15	7.26	15242
2010-10-12	7.21	7.27	7.15	7.25	8609
2010-10-13	7.27	7.50	7.14	7.40	132863
2010-10-14	7.41	7.48	7.26	7.37	42906
2010-10-15	7.42	7.47	7.27	7.39	48968
2010-10-18	7.43	7.65	7.38	7.64	45666
2010-10-19	7.50	7.65	7.37	7.43	30121
2010-10-20	7.51	7.60	7.43	7.59	22220
2010-10-21	7.60	7.60	7.21	7.47	79539
2010-10-22	7.18	7.39	7.18	7.33	27734
2010-10-25	7.50	8.28	7.50	8.23	247808
2010-10-26	8.15	8.50	7.98	8.00	191001
2010-10-27	8.42	8.42	7.89	7.98	95118
2010-10-28	8.07	8.07	7.81	7.93	51844
2010-10-29	8.00	8.11	7.96	8.02	33024
2010-11-01	8.09	8.09	7.84	8.00	57630
2010-11-02	8.09	8.18	7.95	8.00	70422
2010-11-03	8.07	8.18	7.86	8.02	31098
2010-11-04	8.14	8.16	7.99	8.15	93299
2010-11-05	8.18	8.20	7.63	7.76	134614
2010-11-08	7.69	8.05	7.60	8.02	58445
2010-11-09	8.10	8.22	7.81	8.03	56550
2010-11-10	8.06	8.14	7.88	8.00	46556
2010-11-11	7.90	8.32	7.90	8.26	67328
2010-11-12	8.19	8.35	8.15	8.17	46769
2010-11-15	7.95	8.38	7.76	8.04	74423
2010-11-16	7.99	8.20	7.95	8.08	60860
2010-11-17	8.13	8.30	8.02	8.07	47351
2010-11-18	8.20	8.29	8.11	8.23	43076
2010-11-19	8.24	8.31	8.19	8.29	52895
2010-11-22	8.29	8.30	8.16	8.30	16069
2010-11-23	8.21	8.30	8.20	8.22	20603
2010-11-24	8.30	8.34	8.23	8.32	39969
2010-11-26	8.24	8.34	8.24	8.31	11051
2010-11-29	8.34	8.38	8.25	8.30	43456
2010-11-30	8.25	8.34	8.08	8.11	170430
2010-12-01	8.29	8.37	8.15	8.28	44486
2010-12-02	8.30	8.33	8.15	8.19	23488
2010-12-03	8.13	8.22	8.05	8.18	31809
2010-12-06	8.14	8.19	7.94	8.10	43554
2010-12-07	8.21	8.21	8.01	8.12	46687
2010-12-08	8.16	8.28	8.11	8.23	13886
2010-12-09	8.29	8.29	8.06	8.17	46189
2010-12-10	8.20	8.20	8.00	8.00	56239
2010-12-13	8.07	8.07	7.87	7.96	38959
2010-12-14	8.00	8.01	7.87	8.00	40602
2010-12-15	8.01	8.05	8.00	8.03	35425
2010-12-16	8.00	8.05	7.83	8.00	113083
2010-12-17	7.98	8.06	7.65	8.00	232845
2010-12-20	8.08	8.10	7.87	8.00	47295
2010-12-21	8.06	8.06	7.90	7.94	41035
2010-12-22	7.96	7.96	7.73	7.86	41020
2010-12-23	7.84	7.94	7.83	7.89	19514
2010-12-27	7.89	8.08	7.87	7.99	57863
2010-12-28	7.97	8.06	7.91	8.02	56344
2010-12-29	8.06	8.21	7.99	8.21	58364
2010-12-30	8.23	8.47	8.21	8.36	83021
2010-12-31	8.37	8.39	8.24	8.24	61100
2011-01-03	8.30	8.53	8.29	8.50	38598
2011-01-04	8.54	8.54	8.25	8.25	57158
2011-01-05	8.25	8.33	8.06	8.26	40588
2011-01-06	8.29	8.35	7.78	7.81	81814
2011-01-07	7.90	8.01	7.81	8.01	84103
2011-01-10	8.01	8.12	8.01	8.07	27560
2011-01-11	8.14	8.41	7.96	8.00	30194
2011-01-12	8.08	8.10	8.00	8.01	13350
2011-01-13	8.04	8.07	7.96	7.96	38507
2011-01-14	7.97	8.06	7.84	7.90	59602
2011-01-18	7.90	7.90	7.50	7.61	74035
2011-01-19	7.63	7.63	7.34	7.38	66454
2011-01-20	7.38	7.38	7.10	7.16	67636
2011-01-21	7.21	7.25	7.00	7.00	135867
2011-01-24	7.03	7.15	6.81	7.08	54097
2011-01-25	7.08	7.10	6.95	7.03	42379
2011-01-26	7.07	7.07	6.92	7.02	45802
2011-01-27	7.03	7.06	6.40	6.47	124205
2011-01-28	6.47	6.55	6.24	6.24	142025
2011-01-31	6.14	6.29	6.01	6.26	128407
2011-02-01	6.90	6.90	6.45	6.46	113895
2011-02-02	6.42	6.54	6.29	6.40	39306
2011-02-03	6.41	6.56	6.40	6.56	33122
2011-02-04	6.55	6.94	6.55	6.78	56417
2011-02-07	6.81	7.08	6.81	7.04	58861
2011-02-08	7.01	7.11	6.90	6.95	115804
2011-02-09	6.91	6.91	6.70	6.82	55257
2011-02-10	6.81	6.95	6.74	6.88	33041
2011-02-11	6.87	6.87	6.41	6.75	77758
2011-02-14	6.82	6.82	6.61	6.67	38436
2011-02-15	6.67	6.76	6.66	6.74	51595
2011-02-16	6.75	6.75	6.50	6.52	84925
2011-02-17	6.55	6.55	6.43	6.53	93940
2011-02-18	6.56	6.62	6.47	6.61	73201
2011-02-22	6.54	6.82	6.47	6.51	98873
2011-02-23	6.52	6.52	6.29	6.37	96821
2011-02-24	6.35	6.56	6.25	6.46	91490
2011-02-25	6.45	6.78	6.34	6.56	71686
2011-02-28	6.64	6.68	6.39	6.49	29874
2011-03-01	6.50	6.50	6.13	6.30	51446
2011-03-02	6.31	6.87	6.31	6.74	120757
2011-03-03	6.75	6.95	6.60	6.69	93932
2011-03-04	6.72	6.72	6.42	6.55	33080
2011-03-07	6.56	6.61	6.36	6.42	36148
2011-03-08	6.42	6.50	6.37	6.50	35114
2011-03-09	6.50	6.50	6.40	6.42	44872
2011-03-10	6.32	6.58	6.26	6.41	93725
2011-03-11	6.40	6.40	6.15	6.21	55217
2011-03-14	6.15	6.35	6.15	6.27	24098
2011-03-15	6.13	6.31	5.87	6.12	100155
2011-03-16	6.14	6.15	5.98	6.03	49131
2011-03-17	6.15	6.26	5.93	5.98	88476
2011-03-18	6.05	6.20	5.95	6.11	125643
2011-03-21	6.17	6.19	5.97	6.06	53753
2011-03-22	6.04	6.14	6.02	6.05	22242
2011-03-23	6.15	7.20	6.15	6.69	335959
2011-03-24	6.76	6.79	6.50	6.71	158843
2011-03-25	6.76	7.48	6.65	7.35	188021
2011-03-28	7.34	7.51	7.20	7.36	75698
2011-03-29	7.39	7.55	7.28	7.44	96313
2011-03-30	7.51	7.83	7.51	7.80	74573
2011-03-31	7.81	8.00	7.71	8.00	272424
2011-04-01	4.81	5.50	4.75	5.06	1318130
2011-04-04	5.10	5.20	4.60	5.04	381621
2011-04-05	5.03	5.03	4.81	4.91	183711
2011-04-06	4.91	5.01	4.77	4.89	132741
2011-04-07	4.89	4.92	4.66	4.69	158707
2011-04-08	4.75	4.78	4.68	4.71	117283
2011-04-11	4.73	4.75	4.53	4.60	166348
2011-04-12	4.59	4.92	4.59	4.87	136431
2011-04-13	4.89	5.02	4.87	5.00	137277
2011-04-14	4.96	5.02	4.91	5.01	40575
2011-04-15	4.99	5.09	4.91	5.07	120889
2011-04-18	5.00	5.19	4.97	5.15	86384
2011-04-19	5.20	5.20	5.09	5.14	125105
2011-04-20	5.16	5.45	5.13	5.42	156210
2011-04-21	5.46	5.46	5.16	5.21	50918
2011-04-25	5.19	5.21	5.00	5.07	112133
2011-04-26	5.06	5.17	5.05	5.16	58397
2011-04-27	5.14	5.26	5.09	5.25	28403
2011-04-28	5.26	5.39	5.18	5.34	33330
2011-04-29	5.32	5.50	5.11	5.34	127864
2011-05-02	5.29	5.29	4.99	4.99	51109
2011-05-03	5.00	5.00	4.72	4.77	76575
2011-05-04	4.75	4.82	4.55	4.56	95327
2011-05-05	4.54	4.94	4.53	4.83	79633
2011-05-06	4.90	4.98	4.82	4.97	46052
2011-05-09	4.94	5.03	4.90	5.02	32334
2011-05-10	5.05	5.18	4.95	5.13	60467
2011-05-11	5.12	5.14	4.90	4.98	65708
2011-05-12	4.96	5.19	4.91	5.00	28263
2011-05-13	5.00	5.11	4.85	5.01	83794
2011-05-16	4.97	4.98	4.90	4.93	95686
2011-05-17	4.97	5.04	4.80	4.86	95590
2011-05-18	4.86	4.87	4.69	4.75	76039
2011-05-19	4.77	4.77	4.61	4.65	77881
2011-05-20	4.65	4.68	4.31	4.33	216556
2011-05-23	4.32	4.42	4.13	4.31	76325
2011-05-24	4.31	4.60	4.17	4.51	124755
2011-05-25	4.50	4.64	4.41	4.61	57050
2011-05-26	4.60	4.71	4.55	4.69	56106
2011-05-27	4.73	4.73	4.48	4.53	84738
2011-05-31	4.58	4.73	4.49	4.66	107932
2011-06-01	4.67	4.69	4.47	4.49	91719
2011-06-02	4.50	4.64	4.48	4.61	42455
2011-06-03	4.55	4.59	4.44	4.45	62673
2011-06-06	4.47	4.64	4.29	4.50	136240
2011-06-07	4.53	4.55	4.43	4.45	59368
2011-06-08	4.42	4.42	4.20	4.25	70495
2011-06-09	4.26	4.38	4.15	4.20	63865
2011-06-10	4.21	4.27	4.08	4.11	122351
2011-06-13	4.11	4.25	3.93	3.95	112835
2011-06-14	4.00	4.23	3.93	4.11	123145
2011-06-15	4.06	4.13	3.94	4.00	99041
2011-06-16	4.02	4.15	4.02	4.08	42604
2011-06-17	4.11	4.20	4.00	4.01	122505
2011-06-20	4.01	4.11	3.97	4.02	66876
2011-06-21	4.07	4.14	4.03	4.08	63588
2011-06-22	4.05	4.30	4.00	4.28	84891
2011-06-23	4.30	4.99	4.30	4.69	199556
2011-06-24	4.68	4.80	4.31	4.50	2569686
2011-06-27	4.45	4.56	4.21	4.31	85017
2011-06-28	4.36	4.48	4.17	4.27	63310
2011-06-29	4.28	4.32	4.20	4.32	46006
2011-06-30	4.31	4.33	4.11	4.12	64067
2011-07-01	4.15	4.16	4.03	4.09	67063
2011-07-05	4.06	4.07	4.00	4.04	71926
2011-07-06	4.37	4.37	4.07	4.08	48069
2011-07-07	4.01	4.17	4.00	4.17	74519
2011-07-08	4.37	4.37	4.13	4.21	38391
2011-07-11	4.15	4.16	4.00	4.01	41985
2011-07-12	4.05	4.29	4.00	4.17	64723
2011-07-13	4.20	4.30	4.14	4.14	27640
2011-07-14	4.18	4.23	4.13	4.15	23405
2011-07-15	4.18	4.18	4.13	4.14	15970
2011-07-18	4.10	4.10	4.00	4.03	55931
2011-07-19	4.02	4.18	4.00	4.17	44584
2011-07-20	4.20	4.20	4.05	4.17	33137
2011-07-21	4.15	4.19	4.11	4.15	18676
2011-07-22	4.14	4.20	4.11	4.16	18828
2011-07-25	4.12	4.13	4.01	4.07	33689
2011-07-26	4.06	4.06	3.97	4.02	51530
2011-07-27	4.00	4.10	3.95	3.98	88136
2011-07-28	4.01	4.04	3.96	3.98	36111
2011-07-29	3.97	4.06	3.97	4.06	14467
2011-08-01	4.06	4.06	3.95	4.03	33126
2011-08-02	4.03	4.03	3.82	3.82	37858
2011-08-03	3.83	3.90	3.75	3.77	52874
2011-08-04	3.75	3.75	3.60	3.62	48480
2011-08-05	3.66	3.69	3.42	3.44	62935
2011-08-08	3.29	3.56	3.17	3.28	109155
2011-08-09	3.35	3.69	3.35	3.49	103454
2011-08-10	3.36	3.83	3.35	3.38	23562
2011-08-11	3.46	3.46	3.25	3.26	32470
2011-08-12	3.27	3.30	3.16	3.17	49739
2011-08-15	3.22	3.49	3.22	3.36	75653
2011-08-16	3.35	3.54	3.30	3.46	47886
2011-08-17	3.55	3.65	3.46	3.62	71356
2011-08-18	3.53	3.84	3.51	3.73	55450
2011-08-19	3.70	4.00	3.32	3.48	186845
2011-08-22	3.54	3.55	3.36	3.40	79114
2011-08-23	3.45	3.55	3.41	3.46	43011
2011-08-24	3.44	3.59	3.43	3.58	30982
2011-08-25	3.59	3.66	3.47	3.48	35980
2011-08-26	3.46	3.69	3.45	3.62	50273
2011-08-29	3.71	4.00	3.58	3.97	61893
2011-08-30	4.00	4.00	3.82	4.00	32513
2011-08-31	3.99	4.00	3.87	3.91	94406
2011-09-01	3.90	3.95	3.82	3.91	29201
2011-09-02	3.89	3.96	3.82	3.89	31344
2011-09-06	3.77	3.91	3.69	3.71	38988
2011-09-07	3.68	3.92	3.62	3.92	9629
2011-09-08	3.95	4.04	3.81	3.82	42256
2011-09-09	3.87	3.87	3.66	3.74	25880
2011-09-12	3.67	3.84	3.62	3.68	45816
2011-09-13	3.66	3.78	3.60	3.70	29360
2011-09-14	3.71	3.78	3.68	3.78	37686
2011-09-15	3.69	3.78	3.63	3.72	48063
2011-09-16	3.72	3.88	3.64	3.70	95010
2011-09-19	3.66	3.88	3.66	3.85	62171
2011-09-20	3.85	4.35	3.85	4.27	69163
2011-09-21	4.25	4.30	4.09	4.14	22720
2011-09-22	4.01	4.05	3.81	3.90	53873
2011-09-23	3.87	3.90	3.75	3.77	27107
2011-09-26	3.84	4.00	3.83	3.84	19221
2011-09-27	3.88	4.13	3.88	4.02	20182
2011-09-28	3.96	4.12	3.95	4.00	13250
2011-09-29	4.09	4.09	4.00	4.01	8166
2011-09-30	4.07	4.26	3.99	4.05	24600
2011-10-03	3.92	4.06	3.70	3.97	61130
2011-10-04	4.04	4.04	3.71	3.95	47900
2011-10-05	3.84	4.00	3.80	3.95	31772
2011-10-06	3.93	4.04	3.93	4.01	12400
2011-10-07	3.91	4.05	3.90	4.05	11800
2011-10-10	4.06	4.15	4.02	4.15	48596
2011-10-11	4.09	4.15	3.88	4.11	55341
2011-10-12	4.11	4.11	3.91	4.06	46383
2011-10-13	4.00	4.07	3.88	4.02	16170
2011-10-14	3.97	4.03	3.88	3.91	41231
2011-10-17	3.91	4.04	3.89	3.90	88366
2011-10-18	3.91	3.94	3.78	3.90	19768
2011-10-19	3.85	3.92	3.84	3.87	10373
2011-10-20	3.81	3.86	3.71	3.82	32698
2011-10-21	3.75	3.95	3.75	3.93	25870
2011-10-24	3.90	3.96	3.81	3.94	21695
2011-10-25	3.91	4.06	3.90	3.99	32845
2011-10-26	3.93	3.98	3.93	3.95	12800
2011-10-27	4.03	4.03	3.93	3.96	5527
2011-10-28	3.95	3.95	3.90	3.95	7100
2011-10-31	3.91	3.96	3.90	3.95	20775
2011-11-01	3.90	4.03	3.90	3.95	16447
2011-11-02	3.98	4.00	3.89	3.92	22702
2011-11-03	3.91	3.93	3.90	3.91	35124
2011-11-04	3.90	3.95	3.90	3.95	4919
2011-11-07	3.91	4.00	3.90	3.99	19240
2011-11-08	3.97	3.99	3.90	3.97	12842
2011-11-09	3.90	3.97	3.79	3.91	50183
2011-11-10	3.90	3.98	3.87	3.90	19917
2011-11-11	3.91	3.93	3.90	3.93	26650
2011-11-14	3.96	3.96	3.86	3.88	38683
2011-11-15	3.87	3.94	3.77	3.86	20500
2011-11-16	3.81	3.81	3.59	3.59	34621
2011-11-17	3.60	3.62	3.52	3.57	13942
2011-11-18	3.48	3.62	3.48	3.57	2645
2011-11-21	3.56	3.56	3.37	3.40	16757
2011-11-22	3.35	3.39	3.25	3.27	44462
2011-11-23	3.30	3.44	3.21	3.34	8470
2011-11-25	3.31	3.31	3.25	3.26	799
2011-11-28	3.34	3.44	3.22	3.40	12905
2011-11-29	3.41	3.41	3.24	3.29	19542
2011-11-30	3.36	4.00	3.36	3.83	68372
2011-12-01	3.81	4.00	3.81	3.93	40307
2011-12-02	3.95	4.00	3.84	3.93	11846
2011-12-05	4.00	4.15	3.95	3.99	190167
2011-12-06	4.01	4.05	3.77	4.02	111985
2011-12-07	4.04	4.04	3.95	4.02	10875
2011-12-08	4.02	4.03	3.97	4.00	8321
2011-12-09	3.97	4.06	3.97	4.04	26400
2011-12-12	4.00	4.07	3.98	4.05	2985
2011-12-13	4.01	4.09	4.00	4.01	14662
2011-12-14	4.00	4.10	3.99	4.10	7135
2011-12-15	4.10	4.10	3.90	3.98	36164
2011-12-16	4.00	4.06	3.99	4.00	18740
2011-12-19	4.05	4.05	3.94	3.99	4400
2011-12-20	3.99	4.02	3.91	4.02	14982
2011-12-21	3.96	3.96	3.66	3.75	37859
2011-12-22	3.83	4.05	3.64	4.00	62815
2011-12-23	3.96	4.10	3.94	4.04	24413
2011-12-27	3.95	4.05	3.95	4.04	27594
2011-12-28	4.00	4.05	3.98	4.05	35119
2011-12-29	4.00	4.05	3.98	4.02	36400
2011-12-30	3.98	4.03	3.95	3.95	23357
2012-01-03	3.96	4.10	3.96	4.00	26400
2012-01-04	3.99	4.04	3.97	3.99	35100
2012-01-05	3.97	4.04	3.96	4.02	22661
2012-01-06	4.05	4.13	4.01	4.10	22205
2012-01-09	4.11	4.63	4.00	4.47	64516
2012-01-10	4.69	6.00	4.54	5.49	248817
2012-01-11	5.61	5.61	5.29	5.45	53988
2012-01-12	5.50	5.71	5.50	5.61	25050
2012-01-13	5.66	5.66	5.35	5.53	50118
2012-01-17	5.50	6.22	5.50	5.69	87676
2012-01-18	5.74	5.80	5.62	5.79	26992
2012-01-19	5.70	5.75	5.53	5.72	19427
2012-01-20	5.52	5.67	5.46	5.59	15799
2012-01-23	5.59	5.59	5.06	5.21	56585
2012-01-24	5.22	5.64	5.18	5.56	37702
2012-01-25	5.73	5.80	5.64	5.67	17768
2012-01-26	5.70	5.70	5.52	5.70	33379
2012-01-27	5.56	5.92	5.56	5.82	41343
2012-01-30	5.84	5.89	5.58	5.79	18559
2012-01-31	5.67	5.71	5.40	5.46	37631
2012-02-01	5.45	5.78	5.44	5.72	29734
2012-02-02	5.75	6.06	5.75	5.89	56152
2012-02-03	5.90	5.94	5.78	5.90	41981
2012-02-06	5.85	5.97	5.85	5.94	53824
2012-02-07	6.03	6.46	6.01	6.33	209187
2012-02-08	6.34	6.50	6.23	6.41	71146
2012-02-09	6.36	6.44	6.24	6.39	41251
2012-02-10	6.33	6.40	6.32	6.32	41050
2012-02-13	6.41	6.41	6.06	6.25	63319
2012-02-14	6.13	6.27	6.03	6.27	29525
2012-02-15	6.27	6.44	6.20	6.38	53123
2012-02-16	6.34	6.68	6.28	6.51	74669
2012-02-17	6.61	6.75	6.52	6.75	72456
2012-02-21	6.65	6.93	6.60	6.70	70746
2012-02-22	6.62	6.69	6.38	6.42	49981
2012-02-23	6.51	6.58	6.42	6.44	122119
2012-02-24	6.49	6.49	6.24	6.25	50295
2012-02-27	6.18	6.44	5.93	6.43	26697
2012-02-28	6.47	7.05	6.43	6.91	169087
2012-02-29	7.04	7.04	6.30	6.80	137311
2012-03-01	6.86	7.34	6.82	7.24	135474
2012-03-02	7.28	8.03	7.22	7.89	247680
2012-03-05	8.00	8.14	7.75	7.81	95539
2012-03-06	7.78	8.36	7.21	8.02	160809
2012-03-07	8.21	8.73	8.10	8.49	230173
2012-03-08	8.66	8.71	8.35	8.45	124932
2012-03-09	8.38	8.38	7.97	8.27	129576
2012-03-12	7.50	8.36	7.50	7.64	124919
2012-03-13	9.50	10.88	8.76	10.22	1749887
2012-03-14	10.45	10.79	9.74	10.12	1122112
2012-03-15	10.39	10.39	9.75	10.01	183051
2012-03-16	10.20	10.21	9.62	9.77	278133
2012-03-19	9.73	9.94	9.53	9.77	157930
2012-03-20	9.85	10.20	9.53	10.16	318274
2012-03-21	10.25	10.32	9.79	9.98	260769
2012-03-22	9.97	10.24	9.36	9.66	227078
2012-03-23	9.73	9.86	9.60	9.78	87355
2012-03-26	9.99	9.99	9.77	9.94	88081
2012-03-27	9.90	10.16	9.80	9.88	165160
2012-03-28	9.72	10.01	9.71	9.90	83000
2012-03-29	9.79	10.15	9.79	10.00	100179
2012-03-30	10.01	10.10	9.85	9.93	56850
2012-04-02	9.99	9.99	9.87	9.90	86030
2012-04-03	10.00	10.39	9.89	9.97	209370
2012-04-04	9.87	9.90	9.52	9.59	109286
2012-04-05	9.64	9.94	9.60	9.80	92582
2012-04-09	9.68	9.76	9.56	9.74	40416
2012-04-10	9.69	9.75	9.54	9.56	101364
2012-04-11	9.61	9.95	9.53	9.63	91087
2012-04-12	9.65	9.76	9.29	9.37	72467
2012-04-13	9.30	9.33	9.11	9.27	75158
2012-04-16	9.30	9.40	9.02	9.36	68541
2012-04-17	9.35	9.60	9.35	9.55	53924
2012-04-18	9.55	9.60	9.07	9.15	74372
2012-04-19	9.21	9.33	8.75	9.03	80589
2012-04-20	9.03	9.15	8.80	8.94	83477
2012-04-23	8.78	9.09	8.75	9.08	34976
2012-04-24	9.08	9.11	8.79	8.87	78250
2012-04-25	8.98	8.98	8.51	8.60	71746
2012-04-26	8.56	8.88	8.56	8.71	26220
2012-04-27	8.74	8.87	8.68	8.78	26918
2012-04-30	8.83	8.88	8.75	8.85	116867
2012-05-01	8.89	9.10	8.82	9.08	51073
2012-05-02	9.08	9.12	8.99	9.12	25160
2012-05-03	9.08	9.35	9.01	9.27	63940
2012-05-04	9.24	9.33	8.96	9.10	67701
2012-05-07	9.15	9.20	9.00	9.02	31416
2012-05-08	10.25	10.25	9.07	9.37	149810
2012-05-09	9.31	9.31	9.05	9.30	42765
2012-05-10	9.35	9.50	9.22	9.39	24691
2012-05-11	9.37	9.49	9.20	9.24	35948
2012-05-14	9.24	9.57	9.22	9.50	46405
2012-05-15	9.48	9.88	9.48	9.77	194933
2012-05-16	9.88	9.88	9.60	9.70	96045
2012-05-17	9.64	9.69	9.08	9.16	65846
2012-05-18	9.14	9.58	9.04	9.52	440525
2012-05-21	9.53	9.73	9.44	9.70	144988
2012-05-22	9.72	10.21	9.70	10.13	155177
2012-05-23	10.20	10.35	9.63	9.92	105532
2012-05-24	10.02	10.20	9.75	10.03	89576
2012-05-25	10.10	10.20	9.95	10.00	38558
2012-05-29	10.01	10.17	9.88	9.99	82947
2012-05-30	9.98	10.13	9.68	10.00	86430
2012-05-31	10.14	10.38	9.93	10.24	91050
2012-06-01	10.21	10.29	9.86	10.19	74427
2012-06-04	10.32	10.78	9.70	10.09	186596
2012-06-05	9.83	10.20	9.83	10.07	81703
2012-06-06	10.10	10.49	10.06	10.45	207210
2012-06-07	10.49	10.54	10.31	10.51	161334
2012-06-08	10.51	11.88	10.33	11.82	313109
2012-06-11	12.22	12.45	12.03	12.19	415122
2012-06-12	12.19	13.19	11.89	13.05	308900
2012-06-13	13.19	13.21	12.65	12.89	239792
2012-06-14	12.99	13.14	12.17	12.72	267758
2012-06-15	12.80	13.00	12.56	12.90	130093
2012-06-18	12.88	13.11	12.83	13.00	173047
2012-06-19	13.05	13.14	12.80	13.10	187460
2012-06-20	13.00	13.17	12.67	12.97	165464
2012-06-21	12.91	13.20	12.71	12.99	240828
2012-06-22	13.00	13.40	12.86	13.25	3366586
2012-06-25	13.21	13.45	13.05	13.24	176466
2012-06-26	13.28	13.39	12.92	13.25	173341
2012-06-27	11.10	11.25	10.46	10.60	2642415
2012-06-28	10.53	10.73	10.23	10.34	468280
2012-06-29	10.49	10.67	9.91	10.00	556824
2012-07-02	10.29	10.29	10.09	10.22	381973
2012-07-03	10.25	10.34	10.12	10.21	112854
2012-07-05	10.21	10.27	10.06	10.20	83884
2012-07-06	10.13	10.26	10.08	10.14	85245
2012-07-09	10.10	10.19	9.87	10.09	117797
2012-07-10	10.10	10.34	10.08	10.14	136462
2012-07-11	10.14	10.18	9.58	9.79	175858
2012-07-12	9.68	9.68	9.18	9.46	212947
2012-07-13	9.51	9.76	9.47	9.65	105283
2012-07-16	9.68	9.68	9.10	9.22	241678
2012-07-17	9.26	9.30	8.58	8.66	429796
2012-07-18	8.67	8.96	8.59	8.71	210463
2012-07-19	8.74	8.89	8.44	8.74	164393
2012-07-20	8.70	9.35	8.70	9.04	280741
2012-07-23	9.00	9.03	8.71	8.89	148405
2012-07-24	8.92	9.01	8.76	8.82	148309
2012-07-25	8.89	9.26	8.89	9.19	107721
2012-07-26	9.28	9.50	9.24	9.48	138673
2012-07-27	9.47	9.82	9.40	9.64	220100
2012-07-30	9.71	9.71	9.06	9.07	115332
2012-07-31	9.07	9.64	9.07	9.45	453994
2012-08-01	9.49	9.59	8.95	8.96	149173
2012-08-02	8.96	9.13	8.80	8.87	89337
2012-08-03	8.96	9.02	8.76	8.81	92071
2012-08-06	8.84	8.90	8.56	8.59	134259
2012-08-07	8.57	8.61	8.35	8.48	121784
2012-08-08	8.47	8.83	8.30	8.40	89257
2012-08-09	8.41	8.83	8.32	8.53	59884
2012-08-10	8.55	8.55	8.17	8.46	78200
2012-08-13	9.45	9.45	8.68	8.81	129273
2012-08-14	8.83	9.04	8.69	8.77	100093
2012-08-15	8.77	8.98	8.76	8.96	100840
2012-08-16	8.97	9.12	8.93	9.04	208573
2012-08-17	9.01	9.06	8.75	8.99	105024
2012-08-20	8.99	9.12	8.80	9.05	64480
2012-08-21	9.03	9.06	8.75	8.82	84459
2012-08-22	8.35	8.90	8.35	8.82	103978
2012-08-23	8.79	9.16	8.77	9.03	121210
2012-08-24	9.01	9.23	8.96	9.11	62984
2012-08-27	9.13	9.13	8.87	8.96	77228
2012-08-28	9.08	9.36	9.02	9.20	90163
2012-08-29	9.18	9.54	8.99	9.45	90667
2012-08-30	9.41	9.42	9.19	9.32	60183
2012-08-31	9.31	9.45	9.12	9.43	50421
2012-09-04	9.39	9.60	9.27	9.50	74649
2012-09-05	9.47	9.58	9.19	9.25	79421
2012-09-06	9.27	9.54	9.19	9.41	73828
2012-09-07	9.43	9.44	9.20	9.24	47140
2012-09-10	9.21	9.25	8.92	9.13	149273
2012-09-11	9.11	9.26	8.98	8.99	56765
2012-09-12	8.98	9.14	8.98	9.10	37689
2012-09-13	9.08	9.70	9.08	9.57	149998
2012-09-14	9.63	9.71	9.44	9.55	102717
2012-09-17	9.51	9.66	9.33	9.44	45017
2012-09-18	9.31	9.57	9.20	9.49	96260
2012-09-19	9.48	9.67	9.40	9.61	117373
2012-09-20	9.56	9.63	9.40	9.44	48580
2012-09-21	9.24	9.67	8.98	9.60	279772
2012-09-24	9.59	9.95	9.49	9.70	107290
2012-09-25	9.77	9.99	9.61	9.69	98356
2012-09-26	9.75	9.98	9.39	9.44	99015
2012-09-27	9.44	9.57	9.31	9.44	56093
2012-09-28	9.38	9.49	9.28	9.40	32297
2012-10-01	9.30	9.53	9.27	9.49	38048
2012-10-02	9.50	9.70	9.37	9.68	65123
2012-10-03	9.67	9.89	9.55	9.80	98310
2012-10-04	9.85	10.50	9.80	10.42	490936
2012-10-05	10.41	10.60	10.25	10.40	97874
2012-10-08	10.29	10.91	10.20	10.69	254699
2012-10-09	10.67	10.88	10.63	10.80	141663
2012-10-10	10.80	10.95	10.73	10.94	91991
2012-10-11	10.95	11.10	10.57	10.63	128348
2012-10-12	10.61	10.80	10.51	10.76	102420
2012-10-15	11.13	11.13	10.75	10.84	72786
2012-10-16	10.87	11.09	10.70	11.07	107162
2012-10-17	11.14	11.85	11.07	11.43	157959
2012-10-18	11.40	11.71	11.36	11.54	61707
2012-10-19	11.55	11.55	10.64	10.71	211323
2012-10-22	10.72	10.96	9.95	10.15	149929
2012-10-23	10.13	10.15	9.65	10.07	297333
2012-10-24	10.13	10.67	9.70	10.13	182202
2012-10-25	10.18	10.18	9.72	9.90	79268
2012-10-26	9.93	10.11	9.57	9.73	94801
2012-10-31	9.73	9.74	9.25	9.39	116565
2012-11-01	9.39	9.95	9.28	9.84	169456
2012-11-02	9.88	9.89	9.33	9.36	132221
2012-11-05	9.37	9.65	8.95	9.00	226038
2012-11-06	9.14	9.38	9.01	9.06	143391
2012-11-07	8.96	9.12	8.66	8.95	317493
2012-11-08	8.94	9.11	8.40	8.43	209928
2012-11-09	8.35	8.62	8.09	8.22	234196
2012-11-12	8.24	8.24	6.94	6.99	430611
2012-11-13	6.65	7.00	6.60	6.62	462439
2012-11-14	6.60	6.76	5.87	6.26	475769
2012-11-15	6.24	6.47	5.86	6.21	280617
2012-11-16	6.17	6.59	5.98	6.36	271869
2012-11-19	6.48	6.86	6.41	6.61	189251
2012-11-20	6.58	7.09	6.54	6.96	187383
2012-11-21	7.05	7.42	6.82	7.18	181229
2012-11-23	7.18	7.37	7.07	7.36	142766
2012-11-26	7.36	7.72	6.74	7.06	284335
2012-11-27	7.04	7.26	6.92	7.12	77656
2012-11-28	7.07	7.41	6.95	7.35	171610
2012-11-29	7.41	7.52	7.18	7.36	195984
2012-11-30	7.39	7.52	7.21	7.48	106723
2012-12-03	7.50	7.53	7.21	7.29	96335
2012-12-04	7.91	7.91	7.24	7.28	170459
2012-12-05	7.29	7.33	7.00	7.29	101492
2012-12-06	7.34	7.68	7.17	7.33	111850
2012-12-07	7.33	7.34	6.81	6.90	111743
2012-12-10	6.97	7.25	6.84	7.20	88394
2012-12-11	7.25	7.35	7.11	7.24	156695
2012-12-12	7.27	7.27	6.92	7.02	86413
2012-12-13	7.00	7.08	6.70	6.83	136273
2012-12-14	6.82	6.89	6.50	6.51	297794
2012-12-17	6.51	6.78	6.38	6.66	181303
2012-12-18	6.69	6.69	6.51	6.60	148007
2012-12-19	6.58	6.83	6.43	6.57	201410
2012-12-20	6.56	6.56	6.26	6.35	153174
2012-12-21	6.34	6.34	6.05	6.20	332740
2012-12-24	6.16	6.19	5.88	6.08	101140
2012-12-26	6.07	6.21	5.95	6.00	162998
2012-12-27	5.97	6.07	5.77	5.84	92531
2012-12-28	5.76	5.85	5.12	5.32	947402
2012-12-31	5.34	5.39	5.08	5.19	490151
2013-01-02	5.49	6.00	5.21	5.39	373230
2013-01-03	5.40	5.71	5.28	5.54	188252
2013-01-04	5.63	6.17	5.54	5.85	500850
2013-01-07	5.86	6.18	5.86	6.07	226835
2013-01-08	6.13	6.39	6.06	6.25	218962
2013-01-09	6.33	6.52	6.26	6.27	136504
2013-01-10	6.38	6.49	6.28	6.29	106519
2013-01-11	6.35	6.35	6.07	6.13	93436
2013-01-14	6.28	6.39	6.13	6.15	134931
2013-01-15	6.15	6.15	5.92	6.04	212131
2013-01-16	6.05	6.20	5.86	5.89	188574
2013-01-17	5.93	6.05	5.80	5.89	99178
2013-01-18	5.88	5.88	5.62	5.65	205871
2013-01-22	5.91	5.95	5.60	5.69	264466
2013-01-23	5.70	5.77	5.61	5.70	98987
2013-01-24	5.70	5.88	5.51	5.57	177814
2013-01-25	5.57	5.74	5.56	5.71	54742
2013-01-28	5.71	5.77	5.58	5.72	128020
2013-01-29	5.77	5.77	5.57	5.70	45725
2013-01-30	5.70	5.70	5.42	5.49	147386
2013-01-31	5.47	5.51	5.33	5.46	86096
2013-02-01	5.49	5.56	5.28	5.55	152544
2013-02-04	5.63	5.70	5.48	5.49	250318
2013-02-05	5.50	5.60	5.48	5.57	124743
2013-02-06	5.57	5.70	5.48	5.60	142496
2013-02-07	5.62	5.77	5.48	5.62	66760
2013-02-08	5.62	5.64	5.50	5.52	69391
2013-02-11	5.52	5.94	5.47	5.72	1043711
2013-02-12	5.73	5.99	5.73	5.79	163892
2013-02-13	5.81	5.95	5.65	5.80	116989
2013-02-14	5.77	5.83	5.73	5.77	63838
2013-02-15	5.81	5.81	5.53	5.57	141992
2013-02-19	5.62	5.81	5.61	5.64	269669
2013-02-20	5.64	5.73	5.58	5.59	90649
2013-02-21	5.60	5.64	5.58	5.63	57866
2013-02-22	5.69	5.80	5.59	5.60	116713
2013-02-25	5.65	5.84	5.57	5.61	95749
2013-02-26	5.61	5.67	5.41	5.54	109918
2013-02-27	5.53	5.56	5.30	5.32	204856
2013-02-28	5.33	5.61	5.31	5.43	182234
2013-03-01	5.35	5.53	5.24	5.38	92649
2013-03-04	5.35	5.43	5.20	5.39	95823
2013-03-05	5.45	5.77	5.41	5.49	96782
2013-03-06	5.49	5.94	5.46	5.80	274068
2013-03-07	5.88	5.88	5.60	5.73	125316
2013-03-08	5.75	5.83	5.48	5.75	112334
2013-03-11	5.74	5.77	5.56	5.75	98753
2013-03-12	5.70	5.74	5.51	5.53	122649
2013-03-13	5.55	5.71	5.51	5.59	50228
2013-03-14	5.59	5.78	5.37	5.52	92002
2013-03-15	5.53	5.57	5.36	5.36	170313
2013-03-18	5.33	5.38	5.13	5.28	54659
2013-03-19	5.45	5.55	5.11	5.16	141910
2013-03-20	5.16	5.22	4.81	4.87	432174
2013-03-21	4.81	4.87	4.65	4.75	205876
2013-03-22	4.75	4.80	4.58	4.73	161049
2013-03-25	4.79	4.84	4.49	4.50	213182
2013-03-26	4.50	4.66	3.90	4.09	1206442
2013-03-27	4.14	4.39	3.97	4.28	456276
2013-03-28	4.27	4.34	4.10	4.12	450909
2013-04-01	4.20	4.24	4.02	4.11	283842
2013-04-02	4.13	4.27	4.13	4.17	276419
2013-04-03	4.17	4.24	4.05	4.13	128388
2013-04-04	4.17	4.17	4.02	4.09	160359
2013-04-05	3.97	4.04	3.90	3.99	393968
2013-04-08	4.03	4.15	3.93	4.14	382856
2013-04-09	4.15	4.24	3.88	3.90	441531
2013-04-10	4.05	4.17	3.86	3.99	434909
2013-04-11	4.01	4.13	3.99	4.11	221910
2013-04-12	4.09	4.14	4.00	4.03	179270
2013-04-15	4.17	4.18	3.77	3.82	469791
2013-04-16	3.83	3.90	3.65	3.76	306057
2013-04-17	3.75	3.86	3.65	3.84	274698
2013-04-18	3.85	4.00	3.77	3.94	186493
2013-04-19	3.93	4.09	3.83	3.90	327286
2013-04-22	3.97	4.04	3.90	3.91	160247
2013-04-23	3.94	4.12	3.91	4.05	240294
2013-04-24	4.03	4.14	4.00	4.08	119409
2013-04-25	4.08	4.15	4.00	4.05	154541
2013-04-26	4.04	4.10	4.00	4.05	203357
2013-04-29	4.07	4.18	4.02	4.12	189000
2013-04-30	4.20	4.30	3.98	4.03	365763
2013-05-01	4.00	4.07	3.78	3.80	313407
2013-05-02	3.82	4.13	3.77	4.03	319022
2013-05-03	4.10	4.24	4.02	4.05	199189
2013-05-06	4.02	4.14	3.97	4.06	168765
2013-05-07	4.07	4.07	3.91	4.03	110694
2013-05-08	4.01	4.08	3.92	4.06	123097
2013-05-09	4.08	4.17	3.97	4.17	105389
2013-05-10	4.16	4.89	4.16	4.77	626730
2013-05-13	4.79	5.19	4.74	4.91	498314
2013-05-14	4.87	5.13	4.84	5.02	206247
2013-05-15	5.04	5.12	4.82	4.96	139943
2013-05-16	4.94	5.26	4.86	5.09	297147
2013-05-17	5.12	5.19	5.00	5.14	139428
2013-05-20	5.13	5.48	5.10	5.34	426955
2013-05-21	5.33	5.48	5.24	5.38	220358
2013-05-22	5.38	5.57	4.89	4.94	322909
2013-05-23	5.21	5.26	4.95	5.08	303442
2013-05-24	5.10	5.34	4.98	5.30	163869
2013-05-28	5.44	5.70	5.32	5.62	420135
2013-05-29	5.66	5.66	5.51	5.52	232482
2013-05-30	5.56	5.56	5.30	5.51	110578
2013-05-31	5.68	5.70	5.21	5.30	598003
2013-06-03	5.31	5.53	5.16	5.51	265994
2013-06-04	5.54	5.54	4.90	4.99	290844
2013-06-05	4.99	5.06	4.64	4.69	180677
2013-06-06	4.67	4.94	4.54	4.94	318471
2013-06-07	4.96	5.08	4.78	5.05	153592
2013-06-10	5.07	5.40	4.94	5.31	232641
2013-06-11	5.21	5.25	5.10	5.17	124938
2013-06-12	5.17	5.39	4.87	4.97	238922
2013-06-13	4.90	5.09	4.85	5.03	114389
2013-06-14	5.00	5.08	4.85	4.96	204779
2013-06-17	4.98	5.12	4.93	4.97	123707
2013-06-18	4.99	5.25	4.91	5.18	244476
2013-06-19	5.14	5.16	4.98	5.07	131668
2013-06-20	4.99	5.05	4.86	4.91	225273
2013-06-21	4.95	5.04	4.80	4.97	261867
2013-06-24	4.90	5.10	4.84	5.00	157697
2013-06-25	5.09	5.09	4.90	5.06	82480
2013-06-26	5.09	5.14	4.99	5.07	86420
2013-06-27	5.10	5.12	4.97	5.00	118856
2013-06-28	4.99	5.18	4.92	5.04	320338
2013-07-01	5.04	5.13	4.90	4.97	145230
2013-07-02	5.04	5.43	5.04	5.31	180317
2013-07-03	5.17	5.32	5.10	5.28	70350
2013-07-05	5.38	5.53	5.30	5.52	112349
2013-07-08	5.55	6.07	5.55	5.96	338933
2013-07-09	6.00	6.00	5.37	5.41	243863
2013-07-10	5.42	5.59	5.42	5.58	117519
2013-07-11	5.66	5.82	5.54	5.80	80171
2013-07-12	5.81	5.94	5.70	5.85	140360
2013-07-15	5.84	5.98	5.75	5.78	124605
2013-07-16	5.77	5.90	5.71	5.87	85786
2013-07-17	5.90	6.05	5.76	5.96	161015
2013-07-18	5.97	6.08	5.83	5.89	156250
2013-07-19	5.85	5.92	5.72	5.72	66363
2013-07-22	5.60	5.87	5.55	5.68	145455
2013-07-23	5.70	5.70	5.50	5.56	60525
2013-07-24	5.59	5.90	5.51	5.56	193496
2013-07-25	5.54	5.65	5.47	5.58	153961
2013-07-26	5.53	5.63	5.40	5.51	55170
2013-07-29	5.51	5.62	5.39	5.42	65851
2013-07-30	5.48	5.49	5.34	5.41	88906
2013-07-31	5.40	5.47	5.35	5.37	58393
2013-08-01	5.46	6.19	5.46	5.60	627310
2013-08-02	5.56	5.81	5.32	5.70	692123
2013-08-05	5.76	6.18	5.76	6.04	326057
2013-08-06	6.04	6.10	5.86	5.99	150925
2013-08-07	5.94	5.94	5.74	5.76	95373
2013-08-08	5.59	5.80	5.45	5.66	142309
2013-08-09	5.64	5.74	5.61	5.63	74230
2013-08-12	5.53	5.64	5.21	5.25	217834
2013-08-13	5.27	5.27	5.03	5.09	201712
2013-08-14	5.07	5.11	4.92	4.97	141979
2013-08-15	4.92	5.00	4.75	4.75	269753
2013-08-16	4.76	5.12	4.76	5.07	253268
2013-08-19	5.07	5.27	4.95	4.95	176728
2013-08-20	4.94	4.98	4.80	4.91	105905
2013-08-21	4.88	5.10	4.88	5.05	141799
2013-08-22	5.06	5.50	5.06	5.31	149824
2013-08-23	5.30	5.31	4.85	4.91	259864
2013-08-26	4.95	5.34	4.95	5.13	303483
2013-08-27	5.07	5.18	4.95	5.12	216049
2013-08-28	5.11	5.27	5.04	5.09	173743
2013-08-29	5.08	5.23	5.00	5.14	154514
2013-08-30	5.13	5.18	4.95	5.03	145278
2013-09-03	5.10	5.47	5.01	5.16	141996
2013-09-04	5.17	5.32	5.07	5.32	95080
2013-09-05	5.34	5.49	5.21	5.27	162360
2013-09-06	5.31	5.31	5.09	5.15	120495
2013-09-09	5.15	5.34	5.15	5.25	146597
2013-09-10	5.31	5.41	5.16	5.34	201503
2013-09-11	5.31	5.34	4.99	5.21	326383
2013-09-12	5.25	5.40	5.12	5.13	104410
2013-09-13	5.16	5.20	5.03	5.09	94579
2013-09-16	5.51	8.64	5.44	8.56	13539831
2013-09-17	8.25	8.42	7.53	7.62	4003044
2013-09-18	7.59	7.73	7.10	7.25	1448188
2013-09-19	7.28	8.05	7.20	7.74	1584567
2013-09-20	7.80	7.82	7.11	7.16	879340
2013-09-23	7.24	9.78	7.15	9.18	8095031
2013-09-24	9.17	9.65	8.83	9.06	2403421
2013-09-25	9.08	9.90	8.87	9.37	2154983
2013-09-26	9.59	10.02	9.42	10.01	1701867
2013-09-27	10.00	10.60	9.79	9.86	1927231
2013-09-30	10.02	10.70	9.50	9.75	2263801
2013-10-01	9.75	10.08	9.33	9.68	815742
2013-10-02	10.20	11.67	9.91	11.19	4016332
2013-10-03	11.85	13.29	11.61	13.23	8674640
2013-10-04	12.72	13.76	12.41	13.14	3151828
2013-10-07	12.98	13.33	12.65	13.16	1268175
2013-10-08	13.25	13.50	11.82	12.05	1874753
2013-10-09	11.94	11.99	10.77	11.33	1277413
2013-10-10	11.47	12.47	11.45	12.10	956686
2013-10-11	12.00	12.39	11.54	11.78	629183
2013-10-14	11.57	11.85	11.19	11.53	510160
2013-10-15	11.66	12.55	11.56	11.72	911997
2013-10-16	11.80	11.96	11.35	11.79	678758
2013-10-17	12.26	12.40	11.86	12.13	635739
2013-10-18	12.18	12.21	11.28	11.41	795262
2013-10-21	11.41	11.75	10.29	10.87	1010762
2013-10-22	10.93	11.25	10.70	11.05	635443
2013-10-23	11.04	11.06	10.63	10.76	267679
2013-10-24	10.70	11.63	10.55	11.36	579472
2013-10-25	11.46	11.64	10.82	10.89	306339
2013-10-28	10.86	11.23	10.57	10.74	605711
2013-10-29	10.73	10.92	10.35	10.47	301265
2013-10-30	10.49	10.65	9.85	10.10	669194
2013-10-31	10.04	10.24	9.60	10.00	463289
2013-11-01	9.99	10.17	9.57	9.65	578005
2013-11-04	9.66	9.66	9.10	9.15	966171
2013-11-05	9.77	10.30	9.44	10.23	762579
2013-11-06	10.29	10.42	9.10	9.14	888993
2013-11-07	9.22	9.40	8.48	8.51	732085
2013-11-08	8.63	8.83	8.24	8.63	464234
2013-11-11	8.56	8.76	8.26	8.41	355611
2013-11-12	8.45	9.00	8.04	8.19	871548
2013-11-13	8.14	8.71	8.03	8.67	512225
2013-11-14	8.67	8.70	8.18	8.20	505147
2013-11-15	8.19	8.19	7.62	7.85	807656
2013-11-18	7.88	7.95	7.44	7.48	716989
2013-11-19	8.10	8.10	7.44	7.49	1004520
2013-11-20	7.64	7.73	7.04	7.14	838890
2013-11-21	7.15	7.37	6.92	7.14	955871
2013-11-22	7.25	7.38	7.01	7.17	530393
2013-11-25	7.20	7.67	7.14	7.56	672284
2013-11-26	7.56	7.99	7.36	7.89	724964
2013-11-27	7.89	8.23	7.75	8.00	402322
2013-11-29	8.04	8.16	7.86	7.89	182387
2013-12-02	7.93	7.94	7.33	7.45	519949
2013-12-03	7.45	7.66	7.36	7.51	283499
2013-12-04	7.49	7.55	7.32	7.36	226992
2013-12-05	7.39	7.50	7.26	7.37	328872
2013-12-06	7.47	7.55	7.20	7.31	252969
2013-12-09	7.36	7.47	7.20	7.36	271139
2013-12-10	7.36	7.38	7.15	7.25	321418
2013-12-11	7.23	7.30	7.00	7.22	500868
2013-12-12	7.20	7.87	7.13	7.77	470329
2013-12-13	7.75	8.26	7.72	8.25	686913
2013-12-16	8.29	9.66	8.25	9.25	1452630
2013-12-17	9.28	9.28	8.83	8.92	630290
2013-12-18	9.83	10.55	9.42	10.53	2842286
2013-12-19	10.20	10.65	10.03	10.13	675519
2013-12-20	10.16	10.59	10.10	10.50	534728
2013-12-23	10.58	11.33	10.45	10.96	1006311
2013-12-24	10.94	11.03	10.60	10.98	321313
2013-12-26	11.03	11.56	10.84	11.07	361074
2013-12-27	11.11	11.19	10.73	11.02	276428
2013-12-30	11.09	11.26	10.96	11.16	325726
2013-12-31	11.11	11.37	11.01	11.29	341170
2014-01-02	11.24	12.07	11.08	12.06	426278
2014-01-03	12.03	12.13	11.21	11.64	469674
2014-01-06	11.79	11.79	10.75	10.87	496975
2014-01-07	10.87	10.95	10.55	10.81	326901
2014-01-08	10.77	11.55	10.59	11.41	411781
2014-01-09	11.48	11.67	11.27	11.62	218730
2014-01-10	11.82	11.98	11.43	11.89	338371
2014-01-13	11.90	12.39	11.74	12.07	532238
2014-01-14	12.05	12.27	11.90	12.10	289940
2014-01-15	12.09	12.30	11.92	12.17	322109
2014-01-16	12.14	12.29	11.94	12.26	286838
2014-01-17	12.26	12.90	12.11	12.19	411234
2014-01-21	12.22	12.75	12.01	12.49	292772
2014-01-22	12.44	12.70	12.00	12.24	226568
2014-01-23	12.23	12.29	11.81	12.09	206560
2014-01-24	11.85	12.15	10.99	11.27	525617
2014-01-27	11.07	11.28	10.11	10.51	642943
2014-01-28	10.57	11.25	10.36	11.23	336837
2014-01-29	12.13	12.29	11.40	11.52	798108
2014-01-30	11.65	12.15	11.57	11.98	257485
2014-01-31	11.65	11.98	11.39	11.68	308328
2014-02-03	11.50	12.01	11.32	11.35	344165
2014-02-04	11.42	11.68	11.09	11.25	174180
2014-02-05	12.45	12.91	11.62	11.80	1417666
2014-02-06	11.87	12.21	11.62	11.65	377652
2014-02-07	11.64	12.04	11.52	11.82	250923
2014-02-10	11.85	12.05	11.60	11.88	220708
2014-02-11	12.34	12.48	12.01	12.16	246145
2014-02-12	12.23	12.36	11.81	11.92	417518
2014-02-13	11.78	12.16	11.70	12.04	296482
2014-02-14	11.99	12.08	11.85	11.91	192956
2014-02-18	12.06	13.40	11.99	13.26	890066
2014-02-19	13.13	14.50	13.10	13.48	864060
2014-02-20	13.49	14.45	13.30	14.10	556649
2014-02-21	14.22	14.68	13.75	13.78	487259
2014-02-24	13.87	14.16	13.78	13.94	372802
2014-02-25	14.01	14.63	13.96	14.15	378395
2014-02-26	14.16	14.45	14.02	14.23	214894
2014-02-27	14.20	14.57	14.11	14.50	259051
2014-02-28	14.44	14.69	12.60	13.36	635760
2014-03-03	12.94	13.36	12.46	12.92	406928
2014-03-04	13.08	13.51	12.95	13.13	464948
2014-03-05	13.15	13.21	12.97	13.15	251463
2014-03-06	13.65	13.74	13.02	13.14	290782
2014-03-07	13.51	13.51	12.62	13.03	257222
2014-03-10	13.00	13.09	12.48	12.88	348693
2014-03-11	12.91	12.99	12.46	12.52	287359
2014-03-12	12.46	12.86	12.38	12.85	263058
2014-03-13	12.90	13.07	12.19	12.30	307852
2014-03-14	11.50	11.59	11.00	11.35	2279028
2014-03-17	11.34	11.68	11.26	11.52	656043
2014-03-18	11.77	12.78	11.65	12.74	821256
2014-03-19	12.79	13.47	12.57	13.07	760189
2014-03-20	12.78	13.27	12.78	13.11	276965
2014-03-21	13.22	13.45	12.43	12.46	496834
2014-03-24	12.50	12.82	11.50	12.24	660653
2014-03-25	12.48	12.69	11.65	11.99	521441
2014-03-26	12.10	12.27	11.50	11.58	345820
2014-03-27	11.70	11.82	11.15	11.26	549183
2014-03-28	11.24	11.78	11.20	11.34	401661
2014-03-31	11.38	12.12	11.33	12.07	879410
2014-04-01	12.06	12.60	12.06	12.48	413065
2014-04-02	12.47	12.65	12.03	12.37	246375
2014-04-03	12.52	12.60	11.82	12.02	300903
2014-04-04	12.13	12.14	11.22	11.44	404180
2014-04-07	11.44	11.67	10.37	10.88	584140
2014-04-08	10.84	11.20	10.53	11.15	322469
2014-04-09	11.23	12.10	11.15	12.07	262810
2014-04-10	12.05	12.09	10.94	11.32	384095
2014-04-11	11.23	11.52	10.85	11.44	437728
2014-04-14	11.61	11.84	11.18	11.39	393235
2014-04-15	11.43	11.62	10.78	11.32	527087
2014-04-16	11.41	11.59	11.17	11.33	422460
2014-04-17	11.25	11.62	11.02	11.27	357484
2014-04-21	11.41	11.58	11.26	11.31	272800
2014-04-22	11.28	12.47	11.28	12.29	374861
2014-04-23	12.25	12.27	11.80	11.85	235101
2014-04-24	11.97	12.29	11.38	12.09	265463
2014-04-25	11.97	11.97	11.33	11.49	259805
2014-04-28	11.54	11.66	10.60	11.28	464335
2014-04-29	11.34	12.40	11.29	12.35	444459
2014-04-30	12.24	12.45	11.73	12.41	372095
2014-05-01	12.35	13.12	11.98	12.58	439999
2014-05-02	12.60	12.60	12.02	12.36	326751
2014-05-05	12.22	13.25	12.15	13.25	690977
2014-05-06	13.24	13.42	12.75	12.76	299439
2014-05-07	12.82	13.05	12.42	13.02	393733
2014-05-08	12.94	12.96	11.93	12.04	518067
2014-05-09	11.93	12.04	11.50	11.88	655028
2014-05-12	11.90	12.50	11.90	12.11	290440
2014-05-13	11.75	11.95	10.87	11.06	767089
2014-05-14	10.98	11.37	10.80	10.91	390598
2014-05-15	10.86	11.06	10.15	10.63	494170
2014-05-16	10.62	10.62	9.98	10.15	472612
2014-05-19	10.24	10.62	10.00	10.58	292683
2014-05-20	10.52	10.61	9.90	10.08	438799
2014-05-21	10.10	10.23	9.76	9.94	267642
2014-05-22	9.96	10.57	9.96	10.42	365722
2014-05-23	10.50	11.76	10.17	11.67	518470
2014-05-27	11.75	11.87	11.25	11.75	347278
2014-05-28	11.75	11.84	11.33	11.55	274971
2014-05-29	11.65	11.91	11.46	11.78	273295
2014-05-30	11.82	12.10	11.64	11.69	478844
2014-06-02	12.33	12.69	11.08	11.83	1603252
2014-06-03	11.98	12.02	11.09	11.41	501053
2014-06-04	11.43	11.99	11.25	11.97	398599
2014-06-05	11.96	12.43	11.72	12.30	473969
2014-06-06	12.40	13.34	12.03	13.33	597974
2014-06-09	13.41	14.07	13.34	14.01	631470
2014-06-10	13.85	15.65	13.85	15.50	913801
2014-06-11	15.33	15.99	14.95	15.87	574889
2014-06-12	15.86	15.87	13.87	14.26	818108
2014-06-13	14.27	14.56	13.81	14.11	278879
2014-06-16	13.99	14.44	13.93	14.18	256321
2014-06-17	14.20	14.38	14.02	14.15	241337
2014-06-18	14.08	14.34	13.85	14.20	195503
2014-06-19	14.26	14.31	14.01	14.14	216554
2014-06-20	14.27	14.43	14.03	14.35	326368
2014-06-23	14.44	15.95	14.37	15.36	580602
2014-06-24	15.49	16.80	15.43	16.04	933389
2014-06-25	16.26	17.72	16.20	17.47	1149268
2014-06-26	17.40	18.01	16.85	17.35	625663
2014-06-27	17.18	17.60	16.40	17.53	632105
2014-06-30	17.53	17.94	16.99	17.40	500938
2014-07-01	17.41	18.39	17.41	18.09	614807
2014-07-02	18.05	18.80	17.81	18.34	443611
2014-07-03	18.43	18.68	18.05	18.19	175190
2014-07-07	18.16	18.18	16.41	16.60	481884
2014-07-08	16.53	16.70	14.70	14.88	1051907
2014-07-09	15.00	15.22	14.50	14.75	438618
2014-07-10	14.30	14.91	14.13	14.61	338938
2014-07-11	14.55	14.79	14.25	14.63	234108
2014-07-14	14.89	15.07	14.40	14.63	257131
2014-07-15	14.55	14.64	13.95	14.05	329482
2014-07-16	14.11	14.20	13.92	14.10	307084
2014-07-17	13.97	14.30	13.58	13.64	371732
2014-07-18	13.63	14.42	13.54	14.06	297824
2014-07-21	13.89	14.10	13.62	13.92	204019
2014-07-22	14.05	14.25	13.53	13.73	261448
2014-07-23	13.80	14.47	13.80	14.35	227641
2014-07-24	14.35	14.59	14.00	14.05	164953
2014-07-25	14.00	14.14	13.65	13.98	284800
2014-07-28	14.00	14.03	13.40	13.76	197142
2014-07-29	13.89	14.12	13.66	14.01	171318
2014-07-30	14.15	14.41	13.92	13.99	147861
2014-07-31	13.71	13.85	13.51	13.61	247783
2014-08-01	13.59	13.99	13.06	13.57	251758
2014-08-04	13.64	13.74	13.20	13.69	140764
2014-08-05	13.59	14.08	13.50	13.89	137074
2014-08-06	13.67	14.50	13.67	13.77	218691
2014-08-07	13.79	13.87	13.26	13.33	234474
2014-08-08	13.37	13.82	13.06	13.68	183211
2014-08-11	13.91	14.24	13.47	13.94	194388
2014-08-12	13.76	13.90	12.54	12.90	731490
2014-08-13	12.94	13.79	12.94	13.66	322332
2014-08-14	13.67	14.14	13.46	13.62	267989
2014-08-15	13.67	13.81	12.98	13.01	327758
2014-08-18	13.20	13.40	12.88	13.11	215753
2014-08-19	13.13	13.23	12.75	12.88	239989
2014-08-20	12.81	13.02	12.50	12.58	376503
2014-08-21	12.61	12.76	12.14	12.33	168163
2014-08-22	12.30	12.94	12.12	12.85	224084
2014-08-25	12.94	13.45	12.94	13.34	347943
2014-08-26	13.40	14.32	13.40	14.09	366898
2014-08-27	14.12	14.42	13.98	14.15	233127
2014-08-28	14.11	14.32	13.84	14.19	164333
2014-08-29	14.19	14.99	13.95	14.91	363443
2014-09-02	15.00	15.45	14.60	15.45	334501
2014-09-03	15.51	15.59	14.64	14.78	273362
2014-09-04	14.82	14.82	13.70	13.79	380693
2014-09-05	13.68	13.88	13.28	13.83	245701
2014-09-08	13.79	14.34	13.67	14.06	227589
2014-09-09	13.97	14.24	13.64	13.76	203967
2014-09-10	13.81	14.30	13.68	14.26	181718
2014-09-11	14.11	14.69	14.03	14.61	250294
2014-09-12	14.68	14.86	14.12	14.45	299281
2014-09-15	14.51	14.51	13.26	13.52	397806
2014-09-16	13.51	13.73	13.15	13.28	218337
2014-09-17	13.24	14.07	13.24	13.63	235512
2014-09-18	13.69	13.88	13.05	13.60	407335
2014-09-19	13.65	13.95	12.90	13.20	1889705
2014-09-22	13.06	13.14	12.62	12.90	343160
2014-09-23	12.70	12.99	12.52	12.68	232778
2014-09-24	12.68	13.35	12.58	13.19	252429
2014-09-25	13.10	13.25	12.62	12.86	193038
2014-09-26	12.94	13.04	12.65	12.97	179161
2014-09-29	12.88	13.20	12.65	12.95	140771
2014-09-30	12.88	13.10	12.72	12.72	244508
2014-10-01	12.70	12.93	12.14	12.26	339074
2014-10-02	12.22	12.55	12.12	12.49	199955
2014-10-03	12.64	13.22	12.37	13.03	141801
2014-10-06	13.04	13.07	12.76	12.80	196427
2014-10-07	12.71	13.23	12.52	12.58	278548
2014-10-08	12.55	13.52	12.50	13.46	261052
2014-10-09	13.40	13.45	12.74	12.87	215989
2014-10-10	12.78	13.23	12.70	12.89	232253
2014-10-13	12.93	13.11	12.15	12.30	311588
2014-10-14	12.50	12.66	11.84	12.28	245906
2014-10-15	12.12	12.74	11.80	12.70	213762
2014-10-16	12.31	13.79	12.31	13.78	279350
2014-10-17	13.92	13.92	13.10	13.25	321935
2014-10-20	13.18	13.84	13.18	13.82	283846
2014-10-21	11.21	12.72	11.18	12.12	1066739
2014-10-22	12.14	12.38	11.75	11.76	249442
2014-10-23	11.96	12.36	11.78	12.18	215317
2014-10-24	12.08	12.40	11.96	12.21	135795
2014-10-27	12.06	12.28	11.89	11.91	391544
2014-10-28	11.98	12.15	11.86	11.95	337993
2014-10-29	11.94	12.10	11.48	11.58	377737
2014-10-30	11.85	16.74	11.85	16.57	2733895
2014-10-31	16.28	16.99	15.83	16.57	968321
2014-11-03	16.72	17.39	16.39	17.33	608624
2014-11-04	17.06	17.36	17.00	17.12	346430
2014-11-05	17.33	17.39	16.84	17.24	256018
2014-11-06	17.36	18.00	16.60	17.28	428432
2014-11-07	17.25	17.44	17.00	17.37	372563
2014-11-10	17.49	17.54	17.00	17.49	490778
2014-11-11	18.39	19.14	18.00	19.05	1107313
2014-11-12	18.81	19.81	18.00	19.71	742011
2014-11-13	19.75	20.39	19.27	19.20	242727
2014-11-14	19.52	19.77	18.90	18.98	426370
2014-11-17	18.85	19.86	18.85	19.74	404410
2014-11-18	19.93	21.74	19.75	21.40	732837
2014-11-19	21.76	22.46	20.90	20.97	652557
2014-11-20	20.77	21.59	20.10	20.64	442645
2014-11-21	20.99	21.17	20.01	20.12	426975
2014-11-24	20.11	20.78	20.11	20.74	278956
2014-11-25	20.84	21.83	20.47	21.83	569223
2014-11-26	21.84	23.16	21.61	22.41	469102
2014-11-28	22.40	23.29	22.31	22.33	195053
2014-12-01	22.33	22.52	21.47	21.60	318449
2014-12-02	21.67	22.48	21.67	22.46	243079
2014-12-03	22.58	22.93	22.23	22.65	264625
2014-12-04	22.67	22.75	22.22	22.30	271936
2014-12-05	22.33	23.27	22.27	23.05	250784
2014-12-08	23.00	23.63	22.58	23.03	287670
2014-12-09	22.54	23.58	22.25	23.46	251900
2014-12-10	23.39	23.57	22.89	22.94	257283
2014-12-11	23.20	23.50	22.40	22.69	305736
2014-12-12	22.34	23.53	22.23	22.81	284057
2014-12-15	22.83	22.91	20.85	21.13	568251
2014-12-16	20.95	21.62	20.48	20.51	254241
2014-12-17	20.29	21.50	20.25	21.49	291415
2014-12-18	21.86	22.58	21.51	22.26	263673
2014-12-19	22.22	23.30	21.90	23.13	1010690
2014-12-22	23.02	23.47	22.39	22.59	330271
2014-12-23	22.70	22.82	21.25	21.61	223113
2014-12-24	21.75	22.55	21.65	22.09	99593
2014-12-26	22.24	22.97	22.24	22.79	159409
2014-12-29	22.75	24.17	22.75	23.91	317466
2014-12-30	24.47	24.94	23.36	23.88	242296
2014-12-31	23.97	25.10	23.91	24.78	514453
2015-01-02	25.09	25.84	24.22	25.01	359879
2015-01-05	25.00	25.50	24.32	24.54	331291
2015-01-06	24.61	25.08	23.06	23.85	432460
2015-01-07	24.11	24.48	23.50	24.44	222141
2015-01-08	24.80	24.97	24.09	24.29	197237
2015-01-09	24.37	24.56	23.88	24.10	149480
2015-01-12	24.21	24.31	23.55	23.88	172477
2015-01-13	24.10	24.73	23.10	23.86	320588
2015-01-14	23.27	24.09	22.65	23.59	189058
2015-01-15	23.75	23.89	22.40	22.64	249487
2015-01-16	22.57	23.85	22.36	23.78	224590
2015-01-20	23.83	23.93	22.93	23.75	198200
2015-01-21	23.55	24.01	22.79	22.98	185708
2015-01-22	23.18	23.18	21.93	22.97	245801
2015-01-23	22.85	23.14	22.60	22.86	151373
2015-01-26	22.77	23.22	22.44	23.04	242345
2015-01-27	22.66	23.12	21.29	21.46	375689
2015-01-28	21.53	21.57	19.65	20.03	577662
2015-01-29	21.75	24.03	21.50	23.36	1029523
2015-01-30	23.11	23.70	22.15	22.24	431978
2015-02-02	22.27	22.58	19.99	20.55	666329
2015-02-03	20.74	20.86	19.13	19.20	674784
2015-02-04	19.21	19.79	18.51	19.53	525553
2015-02-05	19.58	20.26	19.05	20.17	316800
2015-02-06	20.21	20.89	19.48	19.61	355517
2015-02-09	19.53	20.00	19.01	19.80	198387
2015-02-10	20.10	20.80	19.65	20.71	274102
2015-02-11	20.70	21.41	20.08	20.54	205480
2015-02-12	20.86	20.86	20.20	20.50	172921
2015-02-13	20.55	20.67	20.20	20.63	147879
2015-02-17	20.80	22.10	20.75	21.54	262726
2015-02-18	21.99	22.00	21.17	21.91	262587
2015-02-19	22.51	22.72	21.34	21.53	521075
2015-02-20	21.58	21.71	20.98	21.25	436888
2015-02-23	21.05	21.33	20.78	21.12	271586
2015-02-24	21.14	21.20	20.54	20.81	240290
2015-02-25	20.90	21.14	20.51	20.64	301609
2015-02-26	20.58	20.99	20.30	20.93	344357
2015-02-27	20.81	21.13	20.68	20.87	901416
2015-03-02	21.80	25.36	21.79	25.10	2865080
2015-03-03	24.96	25.71	23.78	25.00	4251166
2015-03-04	24.93	26.47	24.50	26.20	814835
2015-03-05	26.30	27.64	26.21	26.35	844493
2015-03-06	26.18	26.57	25.85	26.14	660007
2015-03-09	26.30	26.52	24.24	25.00	570872
2015-03-10	24.74	24.80	23.64	24.52	523474
2015-03-11	24.57	24.80	24.00	24.09	284314
2015-03-12	24.24	24.55	23.84	24.52	359119
2015-03-13	24.39	25.28	24.27	25.21	313661
2015-03-16	25.32	25.33	23.80	24.13	784535
2015-03-17	23.47	25.11	22.76	23.64	733914
2015-03-18	24.00	24.20	23.05	24.01	339172
2015-03-19	23.99	25.49	23.95	25.37	506998
2015-03-20	25.34	25.97	24.55	24.94	710308
2015-03-23	24.81	24.86	23.89	24.29	297522
2015-03-24	24.19	25.15	23.61	24.24	383260
2015-03-25	24.26	24.33	22.55	22.61	469140
2015-03-26	22.36	22.72	21.50	22.21	476401
2015-03-27	22.18	22.62	21.50	21.86	360616
2015-03-30	22.08	22.43	21.91	22.39	318280
2015-03-31	22.13	22.15	21.40	22.03	455016
2015-04-01	22.08	21.98	21.05	21.95	394979
2015-04-02	22.01	22.94	21.62	22.84	500633
2015-04-06	23.54	23.96	22.89	23.23	507291
2015-04-07	23.28	24.64	23.16	23.27	500539
2015-04-08	23.37	24.48	23.37	23.90	329870
2015-04-09	23.99	24.50	23.47	24.14	239839
2015-04-10	24.20	24.83	24.11	24.58	232113
2015-04-13	24.55	25.87	24.55	25.56	334287
2015-04-14	26.00	26.64	25.04	25.43	368025
2015-04-15	25.56	25.84	25.03	25.04	253765
2015-04-16	24.89	25.24	24.25	24.70	202686
2015-04-17	24.44	24.93	23.61	24.21	307071
2015-04-20	24.30	24.40	23.53	24.02	346787
2015-04-21	24.10	24.80	23.89	24.56	261796
2015-04-22	24.55	25.08	23.85	24.41	173753
2015-04-23	24.42	24.90	23.81	24.67	181004
2015-04-24	24.58	25.39	24.28	24.32	228430
2015-04-27	24.47	24.85	22.93	23.14	352216
2015-04-28	23.14	23.21	21.62	21.96	634226
2015-04-29	21.89	22.07	21.09	21.24	714013
2015-04-30	21.14	21.47	20.00	20.12	552036
2015-05-01	20.30	20.82	20.05	20.43	475410
2015-05-04	20.39	21.46	20.39	21.06	415700
2015-05-05	21.01	21.20	20.33	20.77	348710
2015-05-06	20.85	21.58	20.75	21.45	710316
2015-05-07	21.24	21.95	21.14	21.21	435939
2015-05-08	21.50	21.84	20.47	20.80	465050
2015-05-11	20.85	21.65	20.80	21.06	496675
2015-05-12	21.53	22.78	20.90	21.79	763983
2015-05-13	21.81	22.28	20.86	20.90	472823
2015-05-14	21.00	21.37	20.27	20.89	412797
2015-05-15	20.86	21.10	20.51	20.88	459121
2015-05-18	20.82	21.38	20.24	20.99	859720
2015-05-19	21.05	21.42	20.54	20.58	358430
2015-05-20	20.67	21.48	20.61	21.37	368078
2015-05-21	21.26	21.86	21.00	21.22	306049
2015-05-22	21.54	22.20	21.05	21.20	330668
2015-05-26	21.04	21.44	20.40	20.79	460642
2015-05-27	20.88	21.06	20.10	20.28	466475
2015-05-28	20.28	20.49	19.86	20.00	549014
2015-05-29	20.02	20.22	19.72	19.85	463922
2015-06-01	20.41	20.97	20.20	20.55	943887
2015-06-02	20.27	20.78	20.03	20.52	2037110
2015-06-03	20.65	20.66	19.77	20.14	620830
2015-06-04	20.09	20.53	19.83	20.24	372168
2015-06-05	20.25	20.61	19.82	20.38	397461
2015-06-08	20.45	20.45	19.99	20.12	429205
2015-06-09	20.12	20.20	19.18	19.57	527709
2015-06-10	19.61	19.95	19.35	19.68	282744
2015-06-11	19.67	19.88	19.56	19.82	205157
2015-06-12	19.67	19.82	19.39	19.67	352351
2015-06-15	19.53	19.76	19.14	19.57	389767
2015-06-16	19.75	19.99	19.61	19.86	398598
2015-06-17	19.88	20.31	19.87	20.10	408979
2015-06-18	20.33	21.12	20.25	20.95	880842
2015-06-19	20.97	21.42	20.43	21.06	1228122
2015-06-22	21.24	22.12	20.97	22.08	404107
2015-06-23	22.06	22.25	21.51	21.65	280464
2015-06-24	21.53	21.77	21.35	21.67	266139
2015-06-25	21.70	21.76	20.59	21.00	451426
2015-06-26	20.96	21.05	19.36	19.70	830072
2015-06-29	19.56	19.56	18.26	18.29	478462
2015-06-30	18.48	18.53	17.62	17.99	1018868
2015-07-01	18.18	18.43	16.90	16.98	622768
2015-07-02	16.93	17.52	15.82	17.10	929578
2015-07-06	17.00	18.13	16.30	17.49	617541
2015-07-07	17.44	17.45	16.70	16.94	325020
2015-07-08	16.84	16.94	15.90	16.02	398843
2015-07-09	16.11	17.13	16.11	17.04	390147
2015-07-10	17.28	17.45	16.93	17.33	338307
2015-07-13	17.26	17.90	16.86	17.85	471606
2015-07-14	17.87	18.99	17.87	18.80	375165
2015-07-15	18.73	19.18	18.51	18.60	419999
2015-07-16	18.66	19.08	18.19	18.99	278313
2015-07-17	19.00	19.08	17.98	18.34	345075
2015-07-20	18.30	18.86	17.91	18.52	386025
2015-07-21	18.59	18.59	17.57	18.06	261754
2015-07-22	17.83	18.17	17.57	17.84	193158
2015-07-23	18.16	18.22	17.02	17.63	400882
2015-07-24	17.45	17.85	16.75	16.90	330786
2015-07-27	16.89	16.89	16.03	16.40	267288
2015-07-28	16.53	16.71	16.07	16.36	664899
2015-07-29	16.14	16.49	15.82	16.11	416534
2015-07-30	16.09	16.27	15.50	16.16	308332
2015-07-31	16.17	16.69	15.99	16.10	196366
2015-08-03	16.56	16.97	15.80	15.92	354910
2015-08-04	15.81	16.03	15.55	15.62	224893
2015-08-05	15.76	16.29	15.66	15.77	415602
2015-08-06	15.84	15.92	14.54	14.82	531633
2015-08-07	14.71	14.93	14.16	14.89	390905
2015-08-10	15.32	15.94	14.97	15.20	548842
2015-08-11	15.60	16.25	14.00	14.43	868754
2015-08-12	14.09	14.46	13.52	14.16	711295
2015-08-13	14.14	14.58	13.11	13.20	961555
2015-08-14	13.10	13.42	11.93	12.96	1605688
2015-08-17	13.64	14.56	13.13	14.55	578909
2015-08-18	24.20	30.23	22.51	25.03	32518858
2015-08-19	23.99	24.69	21.33	22.52	5516226
2015-08-20	22.23	22.29	19.80	20.50	1734643
2015-08-21	19.94	21.70	19.63	20.96	1335181
2015-08-24	19.65	19.65	17.16	18.01	2215076
2015-08-25	19.11	19.50	16.52	16.57	1319405
2015-08-26	17.00	17.00	15.21	16.25	1555803
2015-08-27	16.65	16.76	15.46	15.76	1105795
2015-08-28	15.57	15.89	14.92	15.50	967759
2015-08-31	14.88	15.39	13.64	14.09	3406480
2015-09-01	13.41	14.30	13.25	13.59	7028320
2015-09-02	13.85	14.03	12.95	13.47	1476919
2015-09-03	13.45	13.74	12.53	12.60	1347733
2015-09-04	12.48	13.30	12.29	12.71	1190381
2015-09-08	12.91	13.20	12.35	12.43	900477
2015-09-09	12.58	13.45	12.53	12.99	1411642
2015-09-10	12.97	13.95	12.80	13.79	1327748
2015-09-11	13.55	14.15	13.51	14.12	1063719
2015-09-14	14.11	14.34	13.11	13.20	942875
2015-09-15	13.21	13.43	12.70	13.27	816533
2015-09-16	13.15	13.39	12.80	13.22	507803
2015-09-17	13.13	13.93	13.13	13.88	732079
2015-09-18	13.61	13.77	13.31	13.59	1493988
2015-09-21	13.72	13.72	12.76	13.05	881997
2015-09-22	12.81	13.03	12.51	12.86	712872
2015-09-23	12.78	12.89	12.25	12.44	525446
2015-09-24	12.30	12.45	11.90	12.42	493741
2015-09-25	12.45	12.54	11.66	11.80	800413
2015-09-28	11.75	11.85	10.64	10.90	1010154
2015-09-29	11.13	11.42	10.48	10.91	1062437
2015-09-30	10.96	11.40	10.55	10.96	695618
2015-10-01	11.05	11.38	10.69	11.17	458981
2015-10-02	11.00	12.31	10.93	12.29	462597
2015-10-05	12.29	12.52	11.66	12.24	419151
2015-10-06	12.00	12.14	11.25	11.78	529136
2015-10-07	11.79	12.53	11.51	12.15	354243
2015-10-08	12.10	12.21	11.62	12.08	261521
2015-10-09	12.04	12.74	11.87	12.66	373306
2015-10-12	12.60	12.96	11.65	11.92	509692
2015-10-13	11.90	11.90	11.48	11.67	431468
2015-10-14	11.73	12.12	11.50	11.73	259675
2015-10-15	11.66	12.79	11.55	12.69	392774
2015-10-16	12.77	13.00	12.37	12.90	400251
2015-10-19	12.88	13.37	12.45	12.76	295886
2015-10-20	12.73	13.46	12.50	13.35	367578
2015-10-21	13.45	13.45	12.35	12.64	361008
2015-10-22	12.64	12.90	12.00	12.37	273387
2015-10-23	12.60	13.24	12.50	13.16	416472
2015-10-26	13.08	13.44	12.73	12.82	200463
2015-10-27	12.80	13.08	12.40	12.71	263904
2015-10-28	12.79	13.40	12.58	12.88	378598
2015-10-29	12.79	13.35	12.67	12.76	274986
2015-10-30	12.71	12.95	12.32	12.53	191293
2015-11-02	12.64	14.05	12.55	13.79	405150
2015-11-03	13.54	14.14	13.46	13.97	269665
2015-11-04	14.00	14.23	13.78	14.05	220262
2015-11-05	14.02	14.21	13.43	13.56	168746
2015-11-06	13.53	13.78	13.11	13.76	244254
2015-11-09	13.65	14.39	13.41	13.57	494177
2015-11-10	12.10	13.80	11.25	13.58	1000455
2015-11-11	13.49	14.06	13.18	14.06	434185
2015-11-12	13.93	14.00	13.26	13.77	436001
2015-11-13	13.66	14.32	13.56	13.86	285268
2015-11-16	13.81	14.05	13.28	13.72	325614
2015-11-17	13.58	14.08	13.44	13.66	290443
2015-11-18	13.63	14.05	13.54	13.91	279070
2015-11-19	13.81	14.01	13.52	13.66	158682
2015-11-20	13.84	14.15	13.60	14.03	218470
2015-11-23	13.93	15.07	13.85	14.61	395322
2015-11-24	14.35	14.92	14.35	14.66	168747
2015-11-25	14.63	15.68	14.63	15.41	448008
2015-11-27	15.51	15.62	15.06	15.37	170245
2015-11-30	15.46	16.03	15.20	15.85	409460
2015-12-01	15.86	15.95	15.36	15.76	345000
2015-12-02	15.80	16.10	15.40	15.81	379460
2015-12-03	15.80	16.12	15.27	15.80	714292
2015-12-04	15.90	16.26	15.76	16.21	667510
2015-12-07	16.21	16.52	15.76	16.19	553736
2015-12-08	15.86	16.20	15.47	15.65	597854
2015-12-09	15.64	15.87	14.26	14.32	635754
2015-12-10	14.37	14.55	13.96	14.15	349840
2015-12-11	13.85	14.15	13.28	13.47	504688
2015-12-14	13.40	13.77	13.22	13.50	445811
2015-12-15	13.70	14.08	13.33	13.60	455067
2015-12-16	13.68	14.20	13.53	14.15	421851
2015-12-17	14.27	14.27	13.55	13.57	431477
2015-12-18	13.88	15.00	13.45	14.68	2618708
2015-12-21	14.72	14.97	14.02	14.95	443453
2015-12-22	14.84	15.12	14.53	14.80	241347
2015-12-23	14.83	15.08	14.51	14.98	267733
2015-12-24	15.02	15.17	14.91	15.01	87077
2015-12-28	15.00	15.35	15.00	15.13	289545
2015-12-29	15.19	15.38	14.69	14.92	250172
2015-12-30	14.93	15.60	14.80	15.53	491108
2015-12-31	15.45	15.84	15.38	15.73	663434
2016-01-04	15.37	15.56	14.22	14.79	723869
2016-01-05	14.92	15.05	13.73	13.83	340573
2016-01-06	13.69	13.69	12.66	12.70	389339
2016-01-07	12.21	12.45	11.37	11.51	552948
2016-01-08	11.86	11.86	11.27	11.50	563489
2016-01-11	11.63	11.63	10.72	11.08	725730
2016-01-12	11.24	11.55	10.83	11.22	503087
2016-01-13	11.11	11.59	10.07	10.10	492818
2016-01-14	10.24	10.46	8.90	10.08	894494
2016-01-15	9.70	10.00	9.50	9.94	447999
2016-01-19	10.43	10.49	9.52	9.84	511235
2016-01-20	9.64	10.96	9.51	10.70	520518
2016-01-21	10.69	11.05	10.43	10.50	375638
2016-01-22	10.82	11.17	10.46	10.77	226406
2016-01-25	10.77	11.21	10.50	10.62	232237
2016-01-26	10.61	10.93	10.17	10.77	220057
2016-01-27	10.77	10.98	10.41	10.63	327006
2016-01-28	10.90	10.90	9.93	10.00	173587
2016-01-29	10.06	10.80	9.98	10.79	281439
2016-02-01	10.64	11.64	10.35	11.52	216404
2016-02-02	11.29	11.31	10.83	11.11	169697
2016-02-03	11.18	11.50	10.54	11.48	192952
2016-02-04	11.46	11.67	11.12	11.59	341478
2016-02-05	11.50	11.61	10.90	11.09	222510
2016-02-08	10.85	10.87	10.11	10.35	205658
2016-02-09	10.19	10.60	9.80	10.14	267657
2016-02-10	10.48	11.09	9.65	10.51	198173
2016-02-11	10.40	10.68	9.98	10.53	247810
2016-02-12	10.55	11.15	10.32	11.02	203031
2016-02-16	11.10	11.48	10.94	11.20	413412
2016-02-17	11.37	11.62	11.26	11.39	404003
2016-02-18	11.37	11.38	10.30	10.38	435539
2016-02-19	10.39	10.40	10.02	10.27	248206
2016-02-22	10.35	10.67	10.35	10.48	361443
2016-02-23	10.27	10.82	10.05	10.09	296633
2016-02-24	9.96	10.34	9.66	10.25	587994
2016-02-25	10.25	10.39	9.84	10.16	345063
2016-02-26	10.21	10.60	10.03	10.10	357269
2016-02-29	10.18	10.25	9.95	10.14	297086
2016-03-01	10.21	10.56	9.94	10.53	628351
2016-03-02	10.54	11.34	10.27	10.53	451545
2016-03-03	11.32	11.55	11.08	11.49	312684
2016-03-04	11.47	12.39	11.36	12.28	601875
2016-03-07	12.04	13.13	12.04	12.99	505428
2016-03-08	14.74	16.06	14.74	15.07	2570620
2016-03-09	15.00	16.48	14.78	16.20	1045283
2016-03-10	16.17	16.80	15.20	16.20	756879
2016-03-11	15.87	16.37	14.93	16.37	471856
2016-03-14	16.21	16.62	15.89	16.20	495465
2016-03-15	15.82	16.24	13.86	13.95	930045
2016-03-16	13.73	14.45	13.65	14.28	448841
2016-03-17	14.20	14.86	14.04	14.70	331414
2016-03-18	15.05	15.49	14.69	14.93	838621
2016-03-21	14.85	15.32	14.85	15.18	261293
2016-03-22	15.00	15.64	15.00	15.55	321178
2016-03-23	15.55	15.80	14.19	14.26	448598
2016-03-24	14.08	15.30	13.90	15.23	283633
2016-03-28	15.33	15.37	14.81	15.09	61663
2016-03-29	14.52	15.27	14.25	15.19	286888
2016-03-30	15.10	15.67	14.66	15.27	303907
2016-03-31	15.43	15.66	15.17	15.27	501636
2016-04-01	15.19	15.70	15.01	15.62	214395
2016-04-04	15.62	16.25	15.62	15.80	308027
2016-04-05	15.80	16.33	15.80	16.09	423632
2016-04-06	16.14	16.38	15.44	16.01	426062
2016-04-07	16.00	16.20	15.70	15.94	380341
2016-04-08	16.16	16.18	15.48	15.65	241315
2016-04-11	15.78	16.00	15.51	15.79	212004
2016-04-12	15.73	15.95	15.30	15.44	268279
2016-04-13	15.25	15.43	14.96	15.22	484501
2016-04-14	15.30	15.55	15.06	15.30	410702
2016-04-15	15.21	15.31	14.99	15.07	418368
2016-04-18	14.97	15.25	14.59	14.81	263539
2016-04-19	14.85	14.85	13.42	13.65	757911
2016-04-20	13.62	13.93	13.33	13.55	393818
2016-04-21	13.48	13.88	13.41	13.69	231081
2016-04-22	13.68	13.78	13.25	13.73	268328
2016-04-25	13.65	13.75	13.30	13.52	211208
2016-04-26	13.44	13.88	13.14	13.84	346410
2016-04-27	13.79	13.83	13.25	13.39	184212
2016-04-28	13.29	13.79	13.23	13.41	214797
2016-04-29	13.31	13.68	13.12	13.25	204483
2016-05-02	13.28	13.52	13.07	13.25	268219
2016-05-03	13.11	13.16	12.69	12.79	368665
2016-05-04	12.56	12.92	12.21	12.28	307928
2016-05-05	12.35	12.60	12.04	12.25	268714
2016-05-06	12.15	12.42	11.95	12.38	225320
2016-05-09	12.37	12.89	12.17	12.56	272387
2016-05-10	11.25	11.49	9.94	10.51	1824767
2016-05-11	10.60	10.84	10.32	10.68	392653
2016-05-12	10.70	10.82	9.77	9.94	721867
2016-05-13	9.84	9.96	9.51	9.91	446540
2016-05-16	9.99	10.22	9.83	9.94	320479
2016-05-17	9.96	11.11	9.96	10.65	379538
2016-05-18	10.69	10.94	10.53	10.73	273629
2016-05-19	10.68	11.35	10.53	11.27	326845
2016-05-20	11.35	11.83	11.25	11.50	448268
2016-05-23	11.60	11.96	10.80	10.98	566412
2016-05-24	11.12	11.34	10.93	11.22	165019
2016-05-25	11.33	11.73	11.24	11.52	221135
2016-05-26	11.49	11.55	11.12	11.30	138082
2016-05-27	11.44	11.57	11.17	11.42	181201
2016-05-31	11.41	11.89	11.41	11.70	234378
2016-06-01	11.59	11.70	11.01	11.54	201298
2016-06-02	11.62	12.12	11.58	11.91	259486
2016-06-03	12.09	12.12	11.64	11.66	251055
2016-06-06	11.78	11.89	11.50	11.73	369622
2016-06-07	11.63	11.63	10.79	10.79	460266
2016-06-08	10.80	11.14	10.70	11.02	251261
2016-06-09	10.99	11.07	10.78	10.84	198016
2016-06-10	10.85	10.97	10.54	10.75	344486
2016-06-13	10.84	11.27	10.78	11.18	339046
2016-06-14	11.15	11.78	10.90	11.13	514897
2016-06-15	11.23	11.69	11.04	11.30	332789
2016-06-16	11.37	11.37	10.53	10.98	366050
2016-06-17	10.97	11.07	10.53	10.55	630609
2016-06-20	10.62	11.23	10.50	10.88	225275
2016-06-21	10.90	11.01	10.53	10.87	198894
2016-06-22	10.87	11.32	10.67	10.86	182473
2016-06-23	10.95	11.05	10.81	10.98	267080
2016-06-24	10.38	10.70	10.20	10.28	685209
2016-06-27	10.14	10.28	9.46	9.53	500435
2016-06-28	9.63	10.31	9.55	10.24	418704
2016-06-29	10.55	10.66	10.19	10.55	236981
2016-06-30	10.53	10.66	9.93	10.52	670210
2016-07-01	10.50	11.26	10.36	11.23	334186
2016-07-05	11.32	11.90	11.27	11.40	530993
2016-07-06	11.27	11.71	11.12	11.24	292491
2016-07-07	11.40	11.65	11.15	11.61	237977
2016-07-08	11.69	11.75	11.50	11.59	460907
2016-07-11	11.67	11.82	11.39	11.74	185280
2016-07-12	11.95	12.48	11.66	12.10	733609
2016-07-13	12.15	12.30	11.03	11.19	502028
2016-07-14	11.32	11.42	10.98	11.16	219614
2016-07-15	11.24	11.73	11.11	11.68	251372
2016-07-18	11.70	11.85	11.38	11.50	203641
2016-07-19	11.49	11.50	10.62	10.70	480998
2016-07-20	10.75	11.01	10.52	10.97	299544
2016-07-21	11.00	11.41	10.80	10.90	372719
2016-07-22	10.85	11.04	10.75	10.93	205802
2016-07-25	10.95	11.08	10.75	10.95	241177
2016-07-26	11.00	11.27	10.92	10.97	348242
2016-07-27	10.99	11.23	10.99	11.19	222938
2016-07-28	11.19	11.83	11.19	11.70	422467
2016-07-29	11.81	12.00	11.54	11.76	291260
2016-08-01	11.82	12.10	11.75	11.80	327174
2016-08-02	11.83	11.96	11.42	11.88	270171
2016-08-03	11.89	12.56	11.61	12.49	340230
2016-08-04	12.77	12.86	12.18	12.22	363898
2016-08-05	12.19	12.67	12.15	12.50	214997
2016-08-08	12.51	12.59	12.28	12.50	174322
2016-08-09	12.59	13.71	12.36	13.38	726458
2016-08-10	12.69	13.63	12.60	12.87	575252
2016-08-11	11.28	11.72	11.18	11.37	1686832
2016-08-12	11.36	11.63	11.36	11.51	567100
2016-08-15	11.58	11.66	11.49	11.51	446717
2016-08-16	11.55	11.65	11.28	11.31	385908
2016-08-17	11.28	11.39	11.10	11.28	342615
2016-08-18	11.25	11.55	11.25	11.54	304501
2016-08-19	11.55	11.56	11.25	11.34	512741
2016-08-22	11.38	11.50	11.20	11.22	339765
2016-08-23	11.27	11.35	11.22	11.26	208571
2016-08-24	11.23	11.40	10.66	10.74	574211
2016-08-25	10.73	10.99	10.51	10.74	296573
2016-08-26	10.77	10.94	10.61	10.78	217109
2016-08-29	10.89	11.09	10.75	10.92	178749
2016-08-30	10.88	11.19	10.85	11.07	203557
2016-08-31	11.08	11.08	10.70	10.74	456737
2016-09-01	10.73	10.96	10.60	10.76	216437
2016-09-02	10.77	11.11	10.67	11.10	182044
2016-09-06	11.14	11.31	10.89	11.19	190256
2016-09-07	11.05	11.34	11.04	11.23	284282
2016-09-08	11.26	11.41	11.20	11.39	331921
2016-09-09	11.36	11.40	10.93	10.94	303049
2016-09-12	10.95	11.32	10.92	11.25	307251
2016-09-13	11.16	11.16	10.60	10.92	265645
2016-09-14	10.92	11.18	10.61	10.87	213998
2016-09-15	10.87	11.10	10.69	11.07	279167
2016-09-16	11.10	11.46	11.01	11.28	552641
2016-09-19	11.25	11.43	11.04	11.34	257354
2016-09-20	11.39	11.66	11.24	11.41	182738
2016-09-21	11.46	11.63	11.36	11.51	226142
2016-09-22	11.55	11.93	11.50	11.90	217831
2016-09-23	11.75	11.94	11.63	11.64	216109
2016-09-26	11.56	11.62	11.26	11.40	203533
2016-09-27	11.37	11.62	11.36	11.52	150057
2016-09-28	11.50	11.59	11.37	11.52	188785
2016-09-29	11.57	11.60	11.20	11.22	187867
2016-09-30	11.25	11.41	11.10	11.16	223175
2016-10-03	11.07	11.14	10.82	10.89	229047
2016-10-04	10.90	10.96	10.36	10.46	332469
2016-10-05	10.50	10.51	10.04	10.07	434397
2016-10-06	10.03	10.07	9.63	9.71	434208
2016-10-07	9.68	9.72	9.08	9.09	485189
2016-10-10	9.22	9.45	9.10	9.15	291276
2016-10-11	9.10	9.11	8.55	8.61	471244
2016-10-12	8.55	8.58	7.75	7.80	859136
2016-10-13	7.93	7.95	7.69	7.78	505138
2016-10-14	7.80	7.93	7.26	7.34	624881
2016-10-17	8.63	8.70	7.45	7.60	3939905
2016-10-18	7.61	7.70	7.20	7.50	769183
2016-10-19	7.53	7.75	7.32	7.61	1146606
2016-10-20	7.65	8.28	7.61	8.01	1684484
2016-10-21	8.71	8.97	8.17	8.52	2151362
2016-10-24	8.86	9.60	8.70	8.72	1690101
2016-10-25	8.80	8.95	8.20	8.43	770119
2016-10-26	8.39	8.49	8.03	8.16	479644
2016-10-27	8.29	8.44	7.82	7.99	689499
2016-10-28	8.01	8.04	7.80	7.85	496057
2016-10-31	8.12	8.22	7.81	8.20	664715
2016-11-01	8.34	8.46	8.06	8.31	637609
2016-11-02	8.35	8.75	8.21	8.65	759942
2016-11-03	8.95	9.34	8.81	9.06	930067
2016-11-04	9.15	9.99	9.12	9.72	867096
2016-11-07	10.50	10.50	9.63	9.83	1233643
2016-11-08	9.75	10.04	9.11	9.23	859077
2016-11-09	9.60	10.35	9.60	10.13	1028998
2016-11-10	11.10	12.30	11.04	11.88	2379007
2016-11-11	11.89	12.95	11.83	12.65	1165697
2016-11-14	12.89	13.47	12.52	13.46	1288171
2016-11-15	13.60	14.15	13.49	13.75	1159198
2016-11-16	13.59	14.03	12.80	12.89	996207
2016-11-17	12.86	13.41	12.51	13.24	836838
2016-11-18	13.58	13.61	12.95	13.07	559935
2016-11-21	13.39	13.42	12.96	13.09	431816
2016-11-22	13.13	13.43	12.07	12.27	873728
2016-11-23	12.18	12.77	11.75	12.75	829590
2016-11-25	13.44	13.46	12.85	12.99	264814
2016-11-28	13.04	13.12	12.69	12.71	320810
2016-11-29	12.68	12.80	12.33	12.39	466235
2016-11-30	12.43	12.59	12.02	12.29	446456
2016-12-01	12.29	12.37	11.25	11.31	777032
2016-12-02	11.25	11.30	10.84	10.91	673793
2016-12-05	11.10	11.41	10.48	10.56	820671
2016-12-06	10.75	11.15	10.45	11.11	791133
2016-12-07	10.95	10.95	10.25	10.48	854310
2016-12-08	10.38	10.44	9.83	10.05	1222372
2016-12-09	10.12	10.56	9.89	10.10	685226
2016-12-12	9.98	10.24	9.67	9.73	528925
2016-12-13	9.65	10.34	9.61	10.15	459223
2016-12-14	10.03	10.38	10.00	10.30	436676
2016-12-15	10.30	10.94	10.21	10.89	511793
2016-12-16	10.92	11.38	10.80	10.92	912836
2016-12-19	10.99	11.24	10.70	10.82	280117
2016-12-20	10.77	11.14	10.69	10.85	279500
2016-12-21	10.73	10.92	10.11	10.13	393000
2016-12-22	10.01	10.18	9.77	9.84	349287
2016-12-23	9.80	10.60	9.78	10.55	293744
2016-12-27	10.70	10.86	10.22	10.25	304989
2016-12-28	10.25	10.25	10.02	10.10	195550
2016-12-29	10.04	10.18	9.92	10.01	254783
2016-12-30	9.87	10.07	9.78	9.92	350756
2017-01-03	10.04	10.14	9.72	10.10	402850
2017-01-04	10.13	10.59	10.12	10.50	403210
2017-01-05	10.54	10.59	10.15	10.43	461650
2017-01-06	10.55	10.55	9.93	9.95	463959
2017-01-09	9.87	10.21	9.67	9.90	483946
2017-01-10	10.00	10.03	9.65	9.84	354974
2017-01-11	9.79	9.80	9.27	9.37	586009
2017-01-12	9.27	9.47	9.00	9.31	366709
2017-01-13	9.31	9.59	9.21	9.33	277786
2017-01-17	9.22	9.23	8.95	9.03	336795
2017-01-18	9.04	9.23	9.02	9.22	188830
2017-01-19	9.20	9.28	9.04	9.05	172055
2017-01-20	9.04	9.22	9.03	9.10	217893
2017-01-23	9.19	9.19	8.81	8.95	228244
2017-01-24	8.95	9.23	8.71	9.21	205440
2017-01-25	9.25	9.54	9.11	9.52	229785
2017-01-26	9.52	9.60	9.33	9.49	239925
2017-01-27	9.47	9.54	9.30	9.44	139887
2017-01-30	9.42	9.53	9.06	9.26	212159
2017-01-31	9.25	9.76	9.07	9.69	308156
2017-02-01	9.77	10.00	9.57	9.68	329593
2017-02-02	9.68	9.92	9.50	9.71	206181
2017-02-03	9.75	9.88	9.60	9.69	266912
2017-02-06	9.71	10.00	9.57	9.90	229132
2017-02-07	9.95	10.57	9.75	10.29	488048
2017-02-08	10.28	10.55	10.02	10.44	242292
2017-02-09	10.45	11.59	10.45	11.30	630216
2017-02-10	11.36	11.36	10.84	10.93	288558
2017-02-13	11.10	11.10	10.60	10.68	250228
2017-02-14	10.57	11.25	10.51	11.21	252232
2017-02-15	11.10	11.75	11.00	11.58	534458
2017-02-16	11.61	11.61	11.06	11.09	281586
2017-02-17	11.07	11.27	10.84	11.02	307881
2017-02-21	11.23	12.34	11.23	11.46	1060294
2017-02-22	11.33	12.07	11.32	11.59	432156
2017-02-23	11.68	11.71	11.36	11.51	359767
2017-02-24	11.45	11.67	11.25	11.55	368495
2017-02-27	11.60	12.23	11.60	12.15	547980
2017-02-28	12.35	12.49	11.80	12.17	538129
2017-03-01	12.48	12.99	11.91	12.14	878051
2017-03-02	12.12	12.29	11.56	11.67	457788
2017-03-03	11.71	12.12	11.66	12.04	490820
2017-03-06	11.96	12.24	11.67	12.07	362056
2017-03-07	12.10	12.40	11.70	11.90	406117
2017-03-08	11.92	12.30	11.80	11.90	373678
2017-03-09	11.86	12.02	11.45	11.66	460025
2017-03-10	11.71	11.83	11.24	11.42	498637
2017-03-13	11.42	11.59	11.10	11.13	305843
2017-03-14	11.00	11.10	10.60	10.98	365939
2017-03-15	10.95	11.54	10.77	11.45	384270
2017-03-16	11.50	11.68	11.20	11.60	461288
2017-03-17	11.82	12.00	10.52	10.54	1432509
2017-03-20	10.80	11.97	10.61	11.75	1195313
2017-03-21	11.75	11.85	11.07	11.12	585821
2017-03-22	11.11	11.45	11.02	11.28	415205
2017-03-23	11.28	11.70	11.24	11.36	319854
2017-03-24	11.40	11.74	11.30	11.56	344407
2017-03-27	11.45	12.77	11.40	12.67	982266
2017-03-28	12.51	16.40	12.51	14.10	3366890
2017-03-29	14.22	15.05	14.22	14.54	1176830
2017-03-30	15.76	16.00	14.95	15.63	1796377
2017-03-31	15.54	15.60	14.53	15.12	1233911
2017-04-03	15.37	16.00	15.14	15.80	1000752
2017-04-04	15.82	16.27	15.53	15.61	786500
2017-04-05	15.60	16.55	15.57	16.18	1087894
2017-04-06	16.15	16.59	15.76	16.42	702403
2017-04-07	16.52	16.62	16.06	16.48	633127
2017-04-10	16.48	17.19	16.15	16.98	814042
2017-04-11	16.98	17.13	16.41	16.53	665173
2017-04-12	16.52	16.74	15.76	15.96	716107
2017-04-13	15.87	15.94	15.24	15.42	585916
2017-04-17	15.53	16.59	15.52	16.11	548001
2017-04-18	16.00	16.34	15.61	15.95	517513
2017-04-19	16.02	16.18	15.57	15.65	517366
2017-04-20	15.70	16.30	15.70	16.07	466553
2017-04-21	16.40	16.40	15.85	16.01	347932
2017-04-24	16.25	16.47	15.87	16.08	306351
2017-04-25	16.20	16.35	15.89	15.93	341909
2017-04-26	15.87	16.69	15.87	16.29	465782
2017-04-27	16.47	16.69	16.33	16.47	298585
2017-04-28	16.45	16.57	16.08	16.32	321734
2017-05-01	16.37	16.80	16.33	16.78	326062
2017-05-02	16.85	17.15	15.92	16.15	409932
2017-05-03	16.16	16.38	15.32	15.62	412159
2017-05-04	15.68	15.75	15.20	15.51	346603
2017-05-05	15.48	15.58	14.86	15.36	355710
2017-05-08	15.30	15.51	15.11	15.43	306492
2017-05-09	15.49	16.10	15.12	16.04	362620
2017-05-10	15.88	16.49	15.64	16.14	662532
2017-05-11	14.78	15.49	13.56	14.80	1454389
2017-05-12	14.86	15.54	14.80	14.88	545773
2017-05-15	14.86	15.45	14.86	15.01	495444
2017-05-16	15.05	15.25	14.63	14.95	430225
2017-05-17	15.63	17.13	15.61	16.25	1973366
2017-05-18	16.33	16.55	16.17	16.44	504660
2017-05-19	16.43	16.55	15.96	16.07	422024
2017-05-22	15.91	16.13	15.56	15.81	378046
2017-05-23	15.82	16.47	15.66	15.85	301317
2017-05-24	15.87	16.30	15.75	16.09	406786
2017-05-25	16.18	16.42	15.78	15.84	354479
2017-05-26	15.80	15.96	15.40	15.70	299245
2017-05-30	15.63	15.72	14.75	15.12	518192
2017-05-31	15.18	15.42	14.83	15.11	277747
2017-06-01	14.95	15.50	14.86	15.37	287883
2017-06-02	15.17	15.64	15.17	15.38	389527
2017-06-05	15.46	15.53	15.17	15.49	287854
2017-06-06	15.42	15.50	15.30	15.48	256947
2017-06-07	15.45	15.51	15.20	15.22	326683
2017-06-08	15.25	15.41	14.93	15.00	355504
2017-06-09	14.95	15.44	14.86	15.29	514408
2017-06-12	15.28	17.13	15.14	17.10	1269669
2017-06-13	17.20	19.95	17.15	19.58	4526530
2017-06-14	19.95	22.34	19.04	21.97	3381836
2017-06-15	21.58	22.80	20.69	22.15	2309467
2017-06-16	22.00	25.10	21.85	23.75	4155759
2017-06-19	23.85	24.80	23.06	24.51	1744973
2017-06-20	24.52	26.35	24.07	24.89	1785889
2017-06-21	25.00	26.63	24.71	26.58	1300968
2017-06-22	26.85	27.09	25.76	26.56	1203188
2017-06-23	26.34	26.60	24.99	25.71	2388267
2017-06-26	25.63	25.64	24.15	24.79	927441
2017-06-27	24.75	24.75	22.25	22.47	2168715
2017-06-28	22.61	22.97	19.14	20.34	5224822
2017-06-29	21.27	22.28	19.93	20.59	3231539
2017-06-30	20.60	21.15	19.75	19.91	1435189
2017-07-03	19.95	20.68	19.95	20.21	515970
2017-07-05	20.30	20.74	19.65	20.48	873009
2017-07-06	20.09	20.25	19.44	19.52	765848
2017-07-07	19.46	19.54	18.63	19.11	825367
2017-07-10	19.07	20.75	19.06	20.55	1056040
2017-07-11	20.45	20.50	19.39	19.56	1080976
2017-07-12	19.57	20.11	19.33	19.89	544940
2017-07-13	19.75	20.18	19.45	19.98	584115
2017-07-14	20.05	21.58	19.81	21.32	1169380
2017-07-17	21.22	21.61	20.85	21.14	658295
2017-07-18	20.81	21.78	20.80	20.84	656482
2017-07-19	20.98	21.74	20.94	21.27	662296
2017-07-20	21.28	22.05	21.00	21.84	584887
2017-07-21	22.01	22.59	21.85	21.96	685019
2017-07-24	21.80	22.97	21.66	22.61	717978
2017-07-25	22.66	23.22	22.27	22.51	594800
2017-07-26	22.44	22.76	21.83	21.93	493912
2017-07-27	22.02	22.15	20.86	21.29	507665
2017-07-28	21.15	22.03	21.00	21.71	317112
2017-07-31	21.71	21.81	20.90	20.96	372201
2017-08-01	21.04	21.30	20.60	21.01	344002
2017-08-02	21.05	21.35	20.46	21.15	334002
2017-08-03	21.01	21.15	20.17	20.50	351385
2017-08-04	20.50	22.80	20.46	21.92	1106553
2017-08-07	22.38	22.40	21.61	22.15	417195
2017-08-08	22.29	22.68	21.44	21.72	580394
2017-08-09	22.88	24.94	21.76	24.90	1818944
2017-08-10	25.03	25.19	23.14	23.56	1417736
2017-08-11	23.90	24.36	22.57	23.45	660852
2017-08-14	23.71	25.10	23.38	24.61	1165010
2017-08-15	22.70	22.84	22.30	22.52	2561546
2017-08-16	22.47	22.90	22.05	22.74	1015006
2017-08-17	22.71	22.80	22.42	22.48	518248
2017-08-18	22.39	23.01	21.98	22.03	528048
2017-08-21	22.17	22.18	20.37	20.80	1223133
2017-08-22	19.50	21.37	19.30	21.29	1419172
2017-08-23	21.07	21.55	20.68	21.25	956019
2017-08-24	21.52	21.63	20.75	20.83	661614
2017-08-25	20.78	20.94	19.94	20.07	1106270
2017-08-28	19.95	20.35	19.60	19.76	780294
2017-08-29	19.56	20.20	19.36	20.04	598642
2017-08-30	19.92	20.17	19.82	19.91	462489
2017-08-31	20.00	21.03	19.85	20.47	1042383
2017-09-01	20.37	20.84	20.36	20.81	493667
2017-09-05	20.78	21.95	20.51	21.11	748514
2017-09-06	21.16	21.78	20.84	21.04	570277
2017-09-07	21.06	21.45	20.58	20.64	479135
2017-09-08	20.61	21.45	20.54	21.04	506276
2017-09-11	21.20	21.28	20.14	20.58	861981
2017-09-12	20.51	20.66	20.05	20.05	910486
2017-09-13	20.08	20.62	19.80	20.41	671524
2017-09-14	20.29	20.45	19.87	20.37	737229
2017-09-15	20.41	20.82	20.07	20.65	1151130
2017-09-18	20.60	21.39	20.46	20.96	572654
2017-09-19	21.01	21.32	20.41	20.69	395234
2017-09-20	20.62	21.04	20.61	20.90	337010
2017-09-21	20.91	21.39	20.75	20.99	364833
2017-09-22	20.99	21.03	20.75	20.88	273157
2017-09-25	20.93	21.37	20.46	21.26	613085
2017-09-26	21.35	21.66	20.63	20.87	530999
2017-09-27	20.92	21.20	20.51	21.09	544692
2017-09-28	21.11	21.32	20.87	21.05	277255
2017-09-29	21.02	21.72	20.85	21.62	531221
2017-10-02	21.61	22.70	21.58	22.34	769738
2017-10-03	22.50	22.60	21.89	22.30	406181
2017-10-04	22.33	22.54	21.94	22.19	300428
2017-10-05	22.26	24.45	22.17	22.86	1147405
2017-10-06	22.73	23.06	21.26	21.48	914413
2017-10-09	21.48	21.90	21.10	21.65	557250
2017-10-10	21.62	21.80	21.00	21.22	415067
2017-10-11	21.10	21.55	20.88	20.97	361201
2017-10-12	21.03	21.05	20.34	20.37	413476
2017-10-13	20.07	20.36	19.55	19.66	737698
2017-10-16	19.68	20.45	19.27	19.33	575762
2017-10-17	19.41	19.64	19.30	19.50	366848
2017-10-18	19.61	19.99	19.22	19.25	363160
2017-10-19	19.20	19.29	18.59	19.13	539443
2017-10-20	19.48	19.68	18.86	18.95	438884
2017-10-23	18.98	19.04	17.64	17.76	692145
2017-10-24	17.60	17.65	15.70	15.72	2115510
2017-10-25	15.76	15.82	14.14	14.75	1606582
2017-10-26	14.91	14.96	13.55	13.82	1880221
2017-10-27	13.90	15.94	13.72	15.46	1511109
2017-10-30	15.46	17.33	15.37	15.75	1535471
2017-10-31	15.81	15.94	14.82	15.76	739884
2017-11-01	15.90	16.24	15.34	15.39	467040
2017-11-02	15.23	15.56	12.45	13.26	2369598
2017-11-03	13.19	15.30	12.95	14.94	1283882
2017-11-06	15.03	15.18	13.64	13.88	983782
2017-11-07	13.75	14.35	13.67	14.08	666077
2017-11-08	14.45	15.24	14.06	14.25	851302
2017-11-09	14.17	14.28	13.54	14.09	775975
2017-11-10	16.00	20.02	16.00	18.17	6481430
2017-11-13	18.17	18.95	17.67	18.81	2806023
2017-11-14	18.98	19.22	18.45	18.97	1089214
2017-11-15	18.85	19.56	18.49	19.10	1099143
2017-11-16	19.23	20.04	19.09	19.95	1161257
2017-11-17	19.96	20.41	19.31	19.81	931011
2017-11-20	19.80	20.12	18.43	18.52	697797
2017-11-21	18.50	18.62	18.05	18.26	598614
2017-11-22	18.23	18.84	18.10	18.76	446410
2017-11-24	18.85	19.47	18.85	19.18	233889
2017-11-27	19.14	19.34	18.13	18.20	562162
2017-11-28	18.35	18.97	18.00	18.91	730427
2017-11-29	19.17	20.74	19.00	20.15	1300586
2017-11-30	20.21	20.98	19.79	20.75	823555
2017-12-01	20.81	21.00	19.90	20.74	514878
2017-12-04	20.87	21.44	20.59	20.98	583126
2017-12-05	21.00	21.05	19.45	19.58	789313
2017-12-06	19.58	19.94	18.81	19.82	474405
2017-12-07	19.89	20.44	19.20	20.15	486297
2017-12-08	20.33	20.42	19.45	19.60	708657
2017-12-11	19.76	19.76	18.63	18.69	570396
2017-12-12	19.50	20.70	18.62	18.90	1625685
2017-12-13	18.90	19.51	18.70	19.32	518723
2017-12-14	19.39	19.60	18.85	19.01	385976
2017-12-15	19.10	19.80	18.90	19.56	825931
2017-12-18	19.61	19.97	19.15	19.59	332510
2017-12-19	19.67	19.80	19.26	19.47	351859
2017-12-20	19.52	19.93	19.36	19.46	388377
2017-12-21	19.49	20.23	19.43	20.04	500969
2017-12-22	19.93	20.34	19.43	20.11	395686
2017-12-26	20.72	20.75	19.86	19.96	334425
2017-12-27	19.97	20.24	19.48	19.65	272542
2017-12-28	19.63	19.81	19.06	19.57	334179
2017-12-29	19.60	19.88	19.38	19.43	279607
2018-01-02	19.47	20.29	19.43	20.16	429997
2018-01-03	21.00	22.45	18.54	19.76	2735619
2018-01-04	19.73	20.07	18.78	19.70	863497
2018-01-05	19.77	19.87	19.30	19.42	374228
2018-01-08	19.30	19.42	18.60	19.30	495038
2018-01-09	19.32	19.60	19.11	19.37	399019
2018-01-10	19.28	20.13	19.20	19.84	472405
2018-01-11	19.85	19.85	19.25	19.73	760325
2018-01-12	19.79	19.95	19.35	19.60	259982
2018-01-16	19.57	19.88	18.04	18.08	1032882
2018-01-17	18.16	18.45	16.59	17.21	1342093
2018-01-18	17.03	17.27	16.61	16.72	609469
2018-01-19	16.73	16.91	16.19	16.70	625081
2018-01-22	17.25	18.24	16.56	17.18	1264415
2018-01-23	17.20	17.65	16.85	17.44	649990
2018-01-24	17.54	17.59	16.80	17.05	582878
2018-01-25	17.12	17.45	16.88	17.18	356816
2018-01-26	17.32	17.40	16.91	17.02	321437
2018-01-29	16.90	17.00	16.65	16.88	420727
2018-01-30	16.56	16.94	16.26	16.58	475258
2018-01-31	16.67	16.79	16.06	16.19	469928
2018-02-01	16.08	16.21	15.83	16.17	466764
2018-02-02	16.10	16.16	15.14	15.19	543407
2018-02-05	14.96	15.20	14.38	14.40	658602
2018-02-06	14.00	15.90	13.72	15.50	1170424
2018-02-07	15.39	16.14	14.31	14.49	821816
2018-02-08	14.47	14.88	13.94	13.99	805821
2018-02-09	14.07	14.31	12.85	14.09	1302335
2018-02-12	14.13	14.44	13.68	13.86	708481
2018-02-13	13.80	14.06	13.61	13.65	501979
2018-02-14	11.40	12.50	10.55	11.25	5698390
2018-02-15	11.72	11.90	10.85	10.89	2287168
2018-02-16	10.87	11.24	10.85	11.01	902180
2018-02-20	11.00	11.56	10.92	11.37	843755
2018-02-21	11.15	11.46	10.55	10.56	1493505
2018-02-22	10.50	10.56	8.66	9.00	4104181
2018-02-23	9.20	10.18	9.11	10.00	1627052
2018-02-26	10.00	11.46	10.00	11.06	1694918
2018-02-27	11.34	11.39	10.10	10.26	1359220
2018-02-28	10.21	10.32	9.81	10.10	1063756
2018-03-01	9.94	10.01	9.56	9.83	1324386
2018-03-02	9.00	10.09	8.36	10.01	4313043
2018-03-05	9.90	10.28	9.28	9.68	1603571
2018-03-06	9.67	10.32	9.66	10.09	778261
2018-03-07	9.99	10.65	9.85	10.63	831915
2018-03-08	10.63	10.94	10.52	10.59	594522
2018-03-09	10.63	11.39	10.55	11.32	802096
2018-03-12	11.41	11.90	10.81	10.91	853957
2018-03-13	11.00	11.09	10.65	10.95	731891
2018-03-14	10.96	11.35	10.75	11.06	645685
2018-03-15	11.05	11.34	10.76	11.00	632028
2018-03-16	11.03	11.22	10.80	11.12	943211
2018-03-19	11.13	11.25	10.60	10.96	684399
2018-03-20	10.93	11.45	10.91	11.28	1098150
2018-03-21	11.28	11.96	10.95	11.64	1008550
2018-03-22	17.75	18.20	15.27	15.75	15449723
2018-03-23	14.75	14.87	13.80	14.09	3556911
2018-03-26	14.52	14.54	12.19	12.28	2259746
2018-03-27	12.40	13.08	11.70	12.24	1716492
2018-03-28	12.11	12.53	11.73	11.91	739830
2018-03-29	11.89	12.00	11.11	11.17	839299
2018-04-02	11.12	11.39	10.60	10.79	817480
2018-04-03	10.79	12.17	10.78	12.15	991844
2018-04-04	11.90	13.59	11.59	13.49	1458326
2018-04-05	13.52	13.72	12.73	13.51	1217125
2018-04-06	13.43	14.35	13.32	13.58	1311249
2018-04-09	13.74	13.99	12.86	12.97	868182
2018-04-10	13.05	13.66	12.81	13.38	516658
2018-04-11	13.38	15.25	13.38	14.67	1894198
2018-04-12	14.72	15.70	14.68	15.02	1393364
2018-04-13	14.94	15.16	14.00	14.18	1220710
2018-04-16	14.26	14.52	13.63	13.93	715198
2018-04-17	13.81	15.28	13.81	15.00	730882
2018-04-18	15.25	15.73	14.58	15.15	1629199
2018-04-19	14.95	15.08	14.55	14.93	532562
2018-04-20	14.85	15.00	13.89	14.03	871625
2018-04-23	14.13	14.79	13.80	14.42	459035
2018-04-24	14.48	14.85	13.84	14.35	740546
2018-04-25	14.34	14.53	13.66	13.72	1249529
2018-04-26	13.74	15.50	13.69	14.82	2135818
2018-04-27	15.20	15.34	14.56	14.69	721357
2018-04-30	14.68	15.00	14.35	14.35	477674
2018-05-01	14.23	14.95	14.15	14.93	446077
2018-05-02	15.00	15.17	14.74	14.79	381045
2018-05-03	14.75	15.20	14.60	15.12	555771
2018-05-04	15.12	16.04	15.01	15.98	875229
2018-05-07	16.00	16.33	15.15	16.28	1058219
2018-05-08	16.24	16.75	16.14	16.56	890377
2018-05-09	16.62	17.60	16.48	16.86	1101648
2018-05-10	17.05	17.10	15.90	16.13	1179330
2018-05-11	17.05	20.03	17.05	19.89	3988271
2018-05-14	20.00	22.95	19.90	22.67	3144751
2018-05-15	22.54	25.20	22.50	24.44	3490235
2018-05-16	24.45	24.60	19.46	20.01	4108995
2018-05-17	19.90	21.80	19.29	20.26	1679416
2018-05-18	20.35	21.10	19.93	20.12	933271
2018-05-21	20.14	21.08	20.05	20.79	729809
2018-05-22	21.04	21.98	20.60	20.79	845004
2018-05-23	20.65	20.92	19.67	19.79	816333
2018-05-24	19.76	20.22	19.72	19.84	460299
2018-05-25	19.92	20.10	19.52	19.72	552592
2018-05-29	19.70	20.18	19.25	19.49	560217
2018-05-30	19.60	20.85	19.60	20.54	661207
2018-05-31	20.20	20.92	19.97	20.42	511147
2018-06-01	20.48	21.08	20.48	20.83	481367
2018-06-04	20.88	21.12	19.41	19.74	873726
2018-06-05	19.80	20.34	19.70	19.90	699652
2018-06-06	19.85	20.25	19.45	19.54	833084
2018-06-07	19.64	19.70	18.03	18.24	1024655
2018-06-08	18.28	18.71	17.79	18.33	688580
2018-06-11	18.13	18.88	17.66	18.51	680357
2018-06-12	18.51	19.53	18.51	18.96	546160
2018-06-13	18.95	19.70	18.67	19.40	594707
2018-06-14	19.30	19.70	19.10	19.69	476491
2018-06-15	19.65	20.19	19.15	19.91	1025313
2018-06-18	19.75	19.94	19.01	19.43	504535
2018-06-19	19.27	19.42	18.30	18.99	873065
2018-06-20	18.99	19.70	18.87	19.48	520042
2018-06-21	19.36	19.59	18.31	18.45	658440
2018-06-22	18.57	19.06	18.26	18.67	957250
2018-06-25	18.52	18.69	17.83	18.20	608533
2018-06-26	18.23	19.23	17.90	19.04	664250
2018-06-27	18.97	19.60	18.52	18.57	579805
2018-06-28	18.61	18.68	18.02	18.27	451402
2018-06-29	18.39	18.68	18.02	18.14	484030
2018-07-02	18.11	18.57	17.90	18.51	389499
2018-07-03	18.59	19.25	18.38	19.06	273266
2018-07-05	19.10	19.37	19.04	19.22	252848
2018-07-06	19.25	19.95	19.12	19.50	615520
2018-07-09	19.72	20.12	19.42	19.56	374460
2018-07-10	19.60	19.71	18.93	19.34	358795
2018-07-11	19.24	20.18	19.00	20.07	474772
2018-07-12	20.51	21.54	20.41	21.00	911376
2018-07-13	20.97	21.10	20.53	21.01	294872
2018-07-16	20.90	20.99	19.58	20.00	358911
2018-07-17	20.00	20.69	19.61	19.76	398952
2018-07-18	19.79	20.15	19.50	20.04	345024
2018-07-19	19.99	20.25	19.70	20.05	288630
2018-07-20	20.05	20.23	19.49	19.63	371335
2018-07-23	19.75	21.35	19.67	21.16	525498
2018-07-24	21.15	21.30	19.92	20.17	587557
2018-07-25	20.42	21.40	20.42	21.24	683971
2018-07-26	21.25	22.21	20.90	22.09	673431
2018-07-27	22.01	22.04	20.44	20.64	939025
2018-07-30	20.52	21.07	19.98	20.57	447077
2018-07-31	20.65	21.33	20.22	21.06	373528
2018-08-01	20.94	21.69	20.81	21.52	401115
2018-08-02	21.55	22.20	21.32	21.95	316586
2018-08-03	21.93	22.36	21.60	21.80	429936
2018-08-06	21.68	22.18	21.55	22.09	235273
2018-08-07	22.14	22.59	21.86	21.96	473965
2018-08-08	21.96	22.15	21.10	21.63	369237
2018-08-09	21.68	22.42	21.42	21.70	479133
2018-08-10	22.28	22.28	17.56	17.73	2370822
2018-08-13	17.80	19.63	17.80	19.18	1165480
2018-08-14	19.18	20.98	19.03	20.62	821412
2018-08-15	20.52	20.52	19.06	20.14	565288
2018-08-16	20.23	20.85	19.93	20.53	398959
2018-08-17	20.42	21.31	20.25	20.92	509298
2018-08-20	21.01	22.25	20.92	22.07	610567
2018-08-21	22.24	22.67	21.90	22.41	634343
2018-08-22	22.29	22.72	22.02	22.58	411860
2018-08-23	22.48	22.65	21.41	21.45	404575
2018-08-24	21.45	22.19	21.45	22.12	392140
2018-08-27	22.16	22.69	21.56	22.45	391161
2018-08-28	22.75	23.75	22.74	23.35	666003
2018-08-29	23.31	24.02	23.24	23.99	424751
2018-08-30	23.98	25.46	23.57	24.89	894379
2018-08-31	25.00	26.29	24.76	25.88	1078916
2018-09-04	25.77	26.97	24.62	26.69	1433963
2018-09-05	26.72	26.93	25.34	26.54	631213
2018-09-06	26.60	26.69	24.62	24.76	729112
2018-09-07	24.88	25.71	24.53	25.29	396091
2018-09-10	25.36	26.04	24.88	25.87	429955
2018-09-11	25.82	26.14	25.10	25.84	539390
2018-09-12	25.87	26.00	25.40	25.78	492633
2018-09-13	25.79	25.85	24.59	24.66	509739
2018-09-14	24.70	25.37	24.18	24.96	702184
2018-09-17	25.00	25.17	24.62	24.87	398629
2018-09-18	24.89	25.12	24.45	24.93	536203
2018-09-19	25.00	25.29	23.14	23.50	772768
2018-09-20	23.57	24.34	23.22	24.31	493495
2018-09-21	24.28	25.15	24.11	25.04	939524
2018-09-24	24.90	26.62	24.90	26.46	712951
2018-09-25	26.49	27.00	25.78	25.80	622676
2018-09-26	25.99	26.07	23.45	24.00	1341789
2018-09-27	23.72	24.86	23.45	24.62	581141
2018-09-28	24.40	24.98	23.94	24.41	526201
2018-10-01	24.54	24.87	12.00	13.96	4441596
2018-10-02	15.35	16.99	14.33	15.39	5129503
2018-10-03	15.01	15.40	13.44	15.19	2742394
2018-10-04	15.20	15.36	14.10	14.21	1187162
2018-10-05	14.28	14.45	13.45	13.97	1130159
2018-10-08	13.80	15.41	13.70	14.74	1017855
2018-10-09	14.59	15.34	14.51	14.73	721849
2018-10-10	14.57	14.92	13.65	13.71	896348
2018-10-11	13.50	14.23	13.40	13.50	830916
2018-10-12	13.90	14.51	13.65	13.99	607922
2018-10-15	14.04	14.24	13.41	14.02	575089
2018-10-16	14.20	15.80	14.04	15.37	936377
2018-10-17	15.34	15.68	15.05	15.45	599322
2018-10-18	15.40	15.65	15.06	15.33	355687
2018-10-19	15.42	16.61	15.36	15.86	784181
2018-10-22	15.84	16.08	14.69	15.42	507689
2018-10-23	15.06	16.88	14.87	16.03	918006
2018-10-24	15.99	16.58	15.13	15.16	698464
2018-10-25	15.20	16.71	15.00	16.34	691855
2018-10-26	15.84	16.77	15.39	16.16	509297
2018-10-29	16.20	16.70	14.91	15.19	660252
2018-10-30	15.36	15.42	14.43	14.86	728992
2018-10-31	15.00	15.33	14.60	15.27	514833
2018-11-01	15.39	16.85	15.27	16.73	575262
2018-11-02	16.77	16.88	15.90	16.35	404158
2018-11-05	16.11	16.28	15.13	15.59	634090
2018-11-06	15.56	16.21	15.25	16.11	318300
2018-11-07	16.24	16.74	15.79	16.34	411494
2018-11-08	16.25	16.51	15.72	16.02	469338
2018-11-09	14.01	14.01	12.10	13.02	5656725
2018-11-12	12.99	13.04	12.35	12.82	1407865
2018-11-13	13.88	13.88	12.35	12.71	1193181
2018-11-14	12.82	12.99	11.58	11.62	1196111
2018-11-15	11.68	12.98	11.53	12.84	912822
2018-11-16	12.65	12.90	12.02	12.64	1138719
2018-11-19	12.68	12.87	12.11	12.59	584863
2018-11-20	12.35	13.03	12.26	12.90	547508
2018-11-21	12.96	14.10	12.96	13.95	559314
2018-11-23	13.76	14.75	13.64	14.21	383687
2018-11-26	14.39	14.57	13.60	13.92	435618
2018-11-27	13.71	13.95	13.21	13.75	569859
2018-11-28	13.84	14.54	13.59	14.48	448561
2018-11-29	14.33	14.68	13.81	13.96	631419
2018-11-30	13.97	14.21	13.60	13.95	419350
2018-12-03	14.20	14.59	13.42	14.04	828621
2018-12-04	14.00	14.60	13.56	13.62	967925
2018-12-06	13.52	14.32	13.25	14.28	720911
2018-12-07	14.26	14.68	13.81	14.02	615593
2018-12-10	14.02	14.18	13.22	13.85	498581
2018-12-11	14.01	14.65	13.64	14.47	644038
2018-12-12	14.43	14.80	13.94	14.35	663431
2018-12-13	14.36	14.36	13.37	13.39	791687
2018-12-14	13.28	13.79	13.01	13.29	602881
2018-12-17	13.21	13.79	13.02	13.11	635796
2018-12-18	13.22	13.27	12.52	12.69	477991
2018-12-19	12.63	13.21	11.97	12.14	564741
2018-12-20	12.20	12.50	11.68	11.99	723351
2018-12-21	12.08	12.25	10.87	10.87	1157906
2018-12-24	10.71	11.17	10.30	10.72	751833
2018-12-26	10.86	11.72	10.86	11.69	623389
2018-12-27	11.49	11.79	10.82	11.35	740547
2018-12-28	11.37	11.90	11.25	11.58	457828
2018-12-31	11.73	11.80	10.84	11.14	993722
2019-01-02	10.97	11.86	10.88	11.85	559564
2019-01-03	11.83	12.00	11.52	11.65	475902
2019-01-04	11.82	12.45	11.66	12.42	673030
2019-01-07	12.53	12.90	12.20	12.29	671086
2019-01-08	12.44	12.60	11.99	12.11	624210
2019-01-09	12.16	12.47	11.94	12.16	393704
2019-01-10	12.16	12.46	11.90	12.25	327047
2019-01-11	12.16	12.41	11.99	12.05	262185
2019-01-14	13.00	13.07	12.36	12.64	1428499
2019-01-15	12.67	14.17	12.67	14.00	1330510
2019-01-16	13.99	14.33	12.84	12.92	1285494
2019-01-17	13.40	13.62	12.90	12.94	1066943
2019-01-18	13.01	13.46	12.98	13.43	607323
2019-01-22	13.31	13.44	12.95	13.28	606289
2019-01-23	13.28	13.40	12.81	13.07	752405
2019-01-24	13.03	13.30	12.83	13.01	377649
2019-01-25	13.11	13.33	12.85	13.22	641026
2019-01-28	12.97	13.33	12.52	12.63	648595
2019-01-29	12.69	12.92	12.54	12.86	362988
2019-01-30	12.89	13.18	12.67	13.09	421648
2019-01-31	13.11	13.84	13.03	13.64	496182
2019-02-01	13.63	13.72	13.28	13.62	234388
2019-02-04	13.61	14.00	13.45	13.63	293572
2019-02-05	13.63	13.93	13.38	13.54	224735
2019-02-06	13.55	13.79	13.25	13.70	237482
2019-02-07	13.60	13.60	13.13	13.30	227181
2019-02-08	13.21	13.57	13.18	13.45	214391
2019-02-11	13.51	13.58	13.18	13.51	233119
2019-02-12	13.61	13.74	13.28	13.45	245516
2019-02-13	13.46	13.54	13.03	13.09	388340
2019-02-14	13.70	14.75	13.69	14.35	1870802
2019-02-15	14.46	14.65	13.77	14.04	903241
2019-02-19	14.05	14.35	13.60	13.90	541753
2019-02-20	13.98	14.95	13.86	14.68	1059380
2019-02-21	14.70	14.88	13.82	13.95	721114
2019-02-22	13.96	14.56	13.93	14.54	457651
2019-02-25	14.58	14.68	13.92	13.92	730190
2019-02-26	13.92	14.58	13.80	14.30	685311
2019-02-27	14.22	14.78	14.08	14.71	595229
2019-02-28	14.81	14.87	14.16	14.42	1343831
2019-03-01	15.48	15.48	14.10	15.17	1859995
2019-03-04	15.20	16.26	15.17	16.22	2137210
2019-03-05	16.19	16.90	15.93	16.21	1335967
2019-03-06	16.17	16.17	15.59	15.75	909538
2019-03-07	15.65	15.95	15.39	15.92	641153
2019-03-08	15.72	16.09	15.50	15.82	545470
2019-03-11	15.93	16.34	15.71	16.31	522672
2019-03-12	16.35	16.36	15.80	15.87	570808
2019-03-13	15.96	16.06	15.76	15.89	652094
2019-03-14	15.89	16.20	15.85	16.13	570256
2019-03-15	16.13	16.23	16.00	16.04	1084216
2019-03-18	16.03	16.85	16.01	16.70	778463
2019-03-19	16.71	17.72	16.71	17.56	779533
2019-03-20	17.47	17.93	17.23	17.56	707819
2019-03-21	17.56	17.94	17.42	17.72	573225
2019-03-22	17.62	17.74	16.74	16.89	449681
2019-03-25	16.83	17.15	16.38	17.05	404075
2019-03-26	17.18	17.50	16.97	17.27	372961
2019-03-27	17.28	17.49	16.89	17.23	312053
2019-03-28	17.32	17.39	17.02	17.28	385858
2019-03-29	17.42	17.47	17.10	17.37	318735
2019-04-01	17.49	17.75	17.19	17.24	483362
2019-04-02	17.25	17.93	17.24	17.88	647075
2019-04-03	17.99	18.50	17.88	18.10	461285
2019-04-04	18.10	18.42	17.91	18.35	341299
2019-04-05	18.45	18.72	18.43	18.53	559798
2019-04-08	18.50	18.50	17.85	18.08	375517
2019-04-09	18.03	18.35	17.70	17.82	414322
2019-04-10	17.91	18.18	17.67	17.92	405971
2019-04-11	17.89	18.18	17.70	18.06	273641
2019-04-12	18.14	18.71	18.06	18.42	504799
2019-04-15	18.40	18.62	17.96	18.46	310966
2019-04-16	18.57	18.79	18.38	18.74	356269
2019-04-17	18.79	19.24	18.48	18.93	837995
2019-04-18	18.91	19.13	18.42	18.52	358681
2019-04-22	18.52	18.84	18.25	18.68	280466
2019-04-23	18.66	19.17	18.66	18.95	315848
2019-04-24	19.01	19.10	18.33	18.97	488441
2019-04-25	18.90	19.06	18.66	18.78	319784
2019-04-26	18.79	18.85	18.53	18.81	233631
2019-04-29	18.84	19.26	18.74	19.00	216356
2019-04-30	18.99	19.07	18.56	18.84	277949
2019-05-01	18.86	19.55	18.74	19.14	414197
2019-05-02	19.01	19.32	18.95	19.18	197597
2019-05-03	19.30	19.65	19.13	19.62	300453
2019-05-06	19.46	20.16	19.46	19.60	595800
2019-05-07	19.50	19.69	17.79	17.88	987005
2019-05-08	17.89	18.62	17.81	18.39	428098
2019-05-09	18.29	18.63	17.88	18.56	511665
2019-05-10	17.01	19.42	17.00	19.32	752387
2019-05-13	18.96	19.33	18.62	18.99	623410
2019-05-14	19.10	19.27	18.40	18.55	381519
2019-05-15	18.52	19.00	18.37	18.99	296261
2019-05-16	19.03	19.39	18.86	19.07	413898
2019-05-17	18.90	19.18	18.57	18.64	339175
2019-05-20	18.56	18.66	18.22	18.62	399466
2019-05-21	18.75	19.26	18.70	18.97	253789
2019-05-22	18.91	19.26	18.51	19.20	394339
2019-05-23	18.89	19.50	18.80	18.98	621942
2019-05-24	19.07	19.25	17.80	17.86	514244
2019-05-28	17.85	18.21	17.53	17.66	372276
2019-05-29	17.44	18.08	17.17	17.98	442815
2019-05-30	17.94	18.71	17.93	18.43	385943
2019-05-31	18.12	18.40	17.63	17.78	362390
2019-06-03	17.83	18.18	17.65	17.96	245999
2019-06-04	18.21	18.36	18.04	18.32	141997
2019-06-05	18.45	18.50	17.82	17.91	193617
2019-06-06	17.91	17.97	16.70	17.04	408286
2019-06-07	17.15	17.15	16.69	16.87	299625
2019-06-10	17.00	17.18	16.56	16.63	475069
2019-06-11	16.79	16.95	16.20	16.89	426578
2019-06-12	16.80	16.98	16.47	16.53	249898
2019-06-13	16.65	16.97	16.51	16.95	230743
2019-06-14	16.90	16.90	16.17	16.20	306771
2019-06-17	16.22	17.06	16.22	16.92	298033
2019-06-18	17.08	17.08	16.42	16.77	259699
2019-06-19	16.73	17.00	16.38	16.63	235054
2019-06-20	16.85	17.11	16.65	16.97	573314
2019-06-21	16.85	17.00	15.84	16.18	682260
2019-06-24	16.17	16.45	15.98	16.38	316021
2019-06-25	16.40	16.40	15.52	15.53	669122
2019-06-26	15.51	15.65	14.73	15.00	581233
2019-06-27	15.12	15.76	15.12	15.42	319696
2019-06-28	15.39	15.83	15.35	15.69	467600
2019-07-01	15.75	15.85	15.34	15.46	273882
2019-07-02	15.49	15.49	15.15	15.32	270151
2019-07-03	15.37	15.50	14.92	15.15	234803
2019-07-05	15.11	15.18	14.57	14.69	367804
2019-07-08	14.67	14.97	14.56	14.90	208413
2019-07-09	14.84	15.33	14.71	15.14	342960
2019-07-10	15.20	15.45	15.04	15.21	309764
2019-07-11	16.70	16.88	14.80	14.85	1100838
2019-07-12	14.86	15.89	14.54	15.70	621274
2019-07-15	15.70	15.96	15.18	15.29	318666
2019-07-16	15.28	15.60	15.13	15.23	332814
2019-07-17	15.23	15.60	15.06	15.45	273741
2019-07-18	15.50	15.51	15.09	15.49	237955
2019-07-19	15.42	15.43	14.58	14.65	679841
2019-07-22	14.70	14.71	14.34	14.55	322582
2019-07-23	14.69	14.85	14.35	14.70	239785
2019-07-24	14.82	15.25	14.55	15.22	428081
2019-07-25	15.58	15.58	14.94	15.36	402108
2019-07-26	15.44	15.67	15.14	15.41	291688
2019-07-29	15.49	15.77	15.18	15.31	418495
2019-07-30	15.22	15.62	15.05	15.41	316026
2019-07-31	15.35	16.22	15.35	15.51	777800
2019-08-01	15.47	15.97	15.21	15.25	418281
2019-08-02	15.15	15.40	15.01	15.32	302520
2019-08-05	15.08	15.52	14.75	15.43	377938
2019-08-06	15.44	16.52	15.44	16.35	533976
2019-08-07	16.35	16.53	15.67	15.91	356757
2019-08-08	16.09	16.40	15.87	16.31	469636
2019-08-09	17.40	18.48	16.42	18.25	1358801
2019-08-12	18.47	18.85	17.36	18.41	954192
2019-08-13	18.38	19.24	18.38	19.19	593037
2019-08-14	18.93	19.66	18.83	19.12	700575
2019-08-15	19.15	19.48	18.37	18.58	550474
2019-08-16	18.64	19.68	18.33	19.62	710813
2019-08-19	19.82	20.77	19.70	20.56	623715
2019-08-20	20.36	20.92	20.01	20.36	485538
2019-08-21	20.46	20.46	19.55	20.34	554938
2019-08-22	20.35	20.42	19.83	20.12	313044
2019-08-23	19.93	20.08	19.33	19.43	464627
2019-08-26	19.66	19.90	19.13	19.38	324011
2019-08-27	19.50	19.50	18.42	18.49	408256
2019-08-28	18.48	18.95	18.16	18.72	235814
2019-08-29	19.08	19.08	18.50	18.60	213249
2019-08-30	18.62	18.66	18.10	18.49	225261
2019-09-03	18.48	18.99	18.33	18.62	314067
2019-09-04	18.78	18.95	18.30	18.57	287143
2019-09-05	18.70	18.98	18.37	18.67	326594
2019-09-06	18.70	18.86	18.12	18.20	345388
2019-09-09	18.25	18.27	17.54	17.83	377136
2019-09-10	18.19	19.56	17.83	18.48	995208
2019-09-11	18.54	19.15	18.36	18.85	669910
2019-09-12	18.92	18.98	18.15	18.22	640873
2019-09-13	18.30	18.68	17.90	18.56	381172
2019-09-16	18.45	19.29	18.40	19.25	524834
2019-09-17	19.14	19.48	18.78	19.05	286587
2019-09-18	18.90	19.13	18.49	18.50	388942
2019-09-19	18.50	18.61	18.00	18.18	376442
2019-09-20	18.15	18.49	17.85	18.22	392488
2019-09-23	18.17	18.31	18.00	18.17	154176
2019-09-24	18.19	18.19	17.32	17.41	639322
2019-09-25	17.44	17.87	17.20	17.50	255757
2019-09-26	17.48	17.51	16.44	16.47	530085
2019-09-27	16.40	16.58	16.15	16.40	452975
2019-09-30	16.45	16.48	15.81	16.33	243701
2019-10-01	16.42	16.70	15.62	15.74	541368
2019-10-02	15.63	15.82	15.27	15.75	363649
2019-10-03	15.78	15.98	15.19	15.88	363624
2019-10-04	15.96	16.08	15.55	16.03	244457
2019-10-07	16.06	16.35	15.68	16.15	414398
2019-10-08	16.00	16.10	15.12	15.15	510074
2019-10-09	15.18	15.35	14.76	15.05	307551
2019-10-10	15.01	15.15	14.78	15.11	244967
2019-10-11	15.27	15.58	15.06	15.33	216503
2019-10-14	15.29	15.48	14.60	14.89	402930
2019-10-15	14.96	15.54	14.76	15.50	222347
2019-10-16	15.37	15.64	15.27	15.36	175034
2019-10-17	15.36	15.57	15.08	15.40	212192
2019-10-18	15.34	15.93	15.16	15.86	392797
2019-10-21	16.10	16.22	15.66	15.96	250689
2019-10-22	16.12	16.12	15.41	15.52	253203
2019-10-23	15.50	15.70	15.32	15.47	189650
2019-10-24	15.53	16.18	15.41	16.13	203731
2019-10-25	16.13	16.24	15.74	15.93	191151
2019-10-28	16.06	16.97	16.06	16.91	409096
2019-10-29	17.00	17.38	16.88	17.15	279449
2019-10-30	17.13	17.13	16.10	16.23	311540
2019-10-31	16.22	16.41	15.66	15.84	258402
2019-11-01	15.94	16.25	15.43	16.21	444352
2019-11-04	13.39	15.05	13.21	13.60	1990658
2019-11-05	13.76	13.99	12.68	13.09	814956
2019-11-06	13.09	13.18	12.63	13.01	517000
2019-11-07	13.01	13.72	13.01	13.55	459228
2019-11-08	13.51	13.81	13.13	13.58	407897
2019-11-11	13.40	13.92	13.40	13.74	376204
2019-11-12	13.78	14.23	13.62	13.70	633790
2019-11-13	14.41	14.48	13.52	14.04	726290
2019-11-14	13.89	13.98	13.28	13.81	461539
2019-11-15	13.86	13.89	13.15	13.20	525257
2019-11-18	13.32	13.34	12.75	13.29	409061
2019-11-19	13.38	14.05	13.30	13.90	327810
2019-11-20	13.80	14.90	13.80	14.32	635625
2019-11-21	14.35	14.56	14.05	14.37	192252
2019-11-22	14.41	14.54	14.21	14.48	167115
2019-11-25	14.49	14.71	13.94	14.20	458842
2019-11-26	14.25	14.62	14.00	14.33	411853
2019-11-27	14.31	14.56	14.20	14.34	262487
2019-11-29	14.34	14.82	14.25	14.80	143775
2019-12-02	14.59	14.61	14.14	14.44	210975
2019-12-03	14.46	14.58	14.14	14.37	247578
2019-12-04	15.30	15.88	14.51	15.24	1329583
2019-12-05	13.55	13.82	13.10	13.31	3101397
2019-12-06	13.40	13.59	13.13	13.16	767867
2019-12-09	13.19	13.39	13.10	13.15	467234
2019-12-10	13.12	13.50	13.05	13.13	754520
2019-12-11	13.19	13.44	13.11	13.31	418463
2019-12-12	13.31	13.40	12.73	13.21	734305
2019-12-13	13.26	13.70	13.21	13.40	477596
2019-12-16	13.42	13.61	13.15	13.27	373113
2019-12-17	13.23	13.29	12.95	13.19	346223
2019-12-18	13.16	13.73	13.10	13.60	406780
2019-12-19	13.59	14.56	13.45	14.52	532856
2019-12-20	14.59	14.64	14.29	14.36	542671
2019-12-23	14.28	15.20	14.12	15.20	447034
2019-12-24	15.24	15.44	15.09	15.29	134980
2019-12-26	15.22	15.55	15.13	15.21	206887
2019-12-27	15.27	15.28	14.68	15.00	229278
2019-12-30	14.96	15.10	14.52	14.55	208038
2019-12-31	14.50	14.64	13.88	14.09	627030
2020-01-02	14.15	14.25	13.53	13.62	355250
2020-01-03	13.48	13.65	13.30	13.37	319544
2020-01-06	13.21	13.47	13.10	13.17	273807
2020-01-07	13.06	13.59	12.89	13.41	367932
2020-01-08	13.42	13.76	13.33	13.37	246274
2020-01-09	13.31	13.64	13.20	13.58	1801589
2020-01-10	13.70	13.90	13.49	13.56	415077
2020-01-13	13.49	13.60	13.30	13.49	442677
2020-01-14	13.50	14.07	13.37	13.87	447537
2020-01-15	13.88	14.47	13.85	14.31	608322
2020-01-16	14.45	14.95	14.41	14.80	530051
2020-01-17	14.91	14.92	13.61	13.64	432878
2020-01-21	13.68	14.03	13.41	13.46	311261
2020-01-22	13.46	13.64	13.37	13.50	228279
2020-01-23	13.51	13.83	13.30	13.70	283462
2020-01-24	13.77	13.87	13.53	13.55	214242
2020-01-27	13.36	13.77	13.31	13.64	271146
2020-01-28	13.76	14.17	13.67	13.73	199509
2020-01-29	13.76	13.88	13.39	13.42	246385
2020-01-30	13.41	13.57	12.94	13.06	341255
2020-01-31	13.00	13.10	12.33	12.76	484783
2020-02-03	12.73	12.84	12.31	12.74	392715
2020-02-04	12.89	13.55	12.83	13.37	374525
2020-02-05	13.45	13.60	13.10	13.19	332448
2020-02-06	13.19	13.22	12.80	12.86	368298
2020-02-07	12.88	12.88	12.58	12.61	317983
2020-02-10	12.62	12.83	12.35	12.73	487389
2020-02-11	12.79	13.03	12.62	12.63	305982
2020-02-12	12.74	12.76	12.42	12.73	429004
2020-02-13	12.64	12.83	12.57	12.64	216998
2020-02-14	12.62	13.24	12.55	13.12	310097
2020-02-18	13.10	13.62	13.10	13.55	378602
2020-02-19	13.59	13.69	13.23	13.44	251945
2020-02-20	13.42	13.79	13.20	13.55	332594
2020-02-21	13.54	14.08	13.37	14.01	333304
2020-02-24	13.66	14.15	13.42	13.75	935355
2020-02-25	13.88	14.07	13.03	13.05	440823
2020-02-26	13.08	13.19	12.68	12.73	437862
2020-02-27	12.66	12.66	11.50	11.87	792571
2020-02-28	11.51	11.97	11.10	11.91	676087
2020-03-02	12.03	12.85	11.76	12.59	764521
2020-03-03	14.40	19.74	14.02	19.56	7827781
2020-03-04	18.71	19.98	17.86	19.72	2913830
2020-03-05	19.56	20.60	19.18	19.23	1903027
2020-03-06	18.87	19.37	17.61	18.08	953949
2020-03-09	16.32	17.05	15.28	16.43	1119279
2020-03-10	16.98	17.23	16.07	16.48	516199
2020-03-11	16.13	16.46	14.65	15.04	684321
2020-03-12	14.08	14.08	12.20	12.31	923046
2020-03-13	13.07	13.23	11.23	12.21	1197911
2020-03-16	11.20	11.20	8.50	9.03	2558803
2020-03-17	8.99	10.00	8.56	9.54	1029835
2020-03-18	8.81	9.76	8.58	9.65	1028180
2020-03-19	9.70	12.30	9.54	12.20	926086
2020-03-20	12.39	12.64	10.74	11.47	1482368
2020-03-23	11.58	11.59	10.34	10.96	2040527
2020-03-24	11.66	11.74	10.52	11.09	1096552
2020-03-25	11.00	11.36	10.53	10.60	904304
2020-03-26	10.75	11.74	10.75	11.28	651458
2020-03-27	10.69	11.60	10.55	11.10	513737
2020-03-30	11.30	11.60	10.91	11.40	535949
2020-03-31	11.42	13.60	11.42	13.37	1705239
2020-04-01	13.05	13.96	12.29	12.95	1389698
2020-04-02	12.80	12.94	11.84	12.21	722791
2020-04-03	12.21	12.75	12.09	12.24	497039
2020-04-06	13.23	13.99	12.86	13.88	947957
2020-04-07	14.00	14.50	13.21	13.28	594570
2020-04-08	13.56	13.73	13.09	13.48	313579
2020-04-09	13.84	14.05	13.39	13.60	538266
2020-04-13	13.54	13.69	13.14	13.56	303776
2020-04-14	13.89	14.83	13.57	14.66	671694
2020-04-15	14.10	14.21	13.43	13.88	485694
2020-04-16	13.97	14.28	13.68	14.09	377819
2020-04-17	14.55	14.67	14.28	14.46	536657
2020-04-20	14.13	14.83	14.06	14.52	465857
2020-04-21	14.27	14.57	13.64	13.64	424496
2020-04-22	13.93	14.39	13.80	14.30	289737
2020-04-23	14.37	15.49	14.27	15.18	588204
2020-04-24	15.27	17.13	15.08	16.55	1099669
2020-04-27	16.95	17.19	15.85	16.50	732461
2020-04-28	16.73	16.97	15.98	16.74	433987
2020-04-29	17.04	17.18	16.31	16.39	519159
2020-04-30	16.07	16.94	15.97	16.62	399595
2020-05-01	16.27	16.53	15.40	16.13	537296
2020-05-04	15.66	16.81	15.63	16.72	418673
2020-05-05	16.88	17.14	16.47	16.57	446502
2020-05-06	16.57	16.98	16.09	16.23	281801
2020-05-07	16.25	16.63	15.87	15.92	391570
2020-05-08	16.05	16.32	15.82	16.01	399328
2020-05-11	15.90	17.21	15.70	16.99	721830
2020-05-12	16.26	16.38	14.51	15.02	1329302
2020-05-13	14.92	15.21	13.94	14.14	700021
2020-05-14	13.87	14.27	13.61	14.16	459438
2020-05-15	14.13	14.47	13.87	14.09	454716
2020-05-18	14.43	15.27	14.35	15.10	478541
2020-05-19	15.01	15.26	14.28	14.30	374607
2020-05-20	14.56	14.84	14.27	14.78	276990
2020-05-21	14.88	14.97	14.41	14.77	201716
2020-05-22	14.77	15.46	14.69	15.35	274873
2020-05-26	15.82	15.87	15.00	15.06	341486
2020-05-27	15.17	15.34	14.61	15.22	284672
2020-05-28	15.43	15.55	15.13	15.15	199718
2020-05-29	14.95	15.07	14.17	14.88	383310
2020-06-01	14.72	15.25	14.51	14.98	291441
2020-06-02	15.33	15.33	14.32	14.91	254274
2020-06-03	15.09	15.26	14.74	14.95	219612
2020-06-04	14.70	14.98	14.30	14.42	354422
2020-06-05	14.68	15.06	14.35	14.66	304543
2020-06-08	14.73	16.08	14.60	15.58	499427
2020-06-09	15.51	15.74	15.08	15.33	314115
2020-06-10	15.39	16.14	15.37	15.65	414831
2020-06-11	15.10	15.74	15.00	15.16	562145
2020-06-12	15.65	15.65	14.16	14.64	794202
2020-06-15	14.17	15.00	14.17	14.85	355775
2020-06-16	15.19	15.43	14.80	15.21	343859
2020-06-17	15.30	15.50	15.01	15.13	289451
2020-06-18	15.04	15.38	14.95	15.04	556847
2020-06-19	15.16	16.09	15.03	15.40	655842
2020-06-22	15.37	16.05	15.30	15.72	304859
2020-06-23	15.93	16.09	15.50	15.51	326997
2020-06-24	15.40	15.62	14.66	14.95	368193
2020-06-25	14.90	15.45	14.76	15.18	260566
2020-06-26	15.25	15.25	14.47	14.68	946180
2020-06-29	14.82	14.85	14.30	14.47	366434
2020-06-30	14.37	14.79	14.14	14.72	614455
2020-07-01	14.70	15.19	14.64	15.00	582799
2020-07-02	15.17	15.24	14.66	15.15	408129
2020-07-06	15.35	15.61	14.86	14.91	402845
2020-07-07	14.89	14.89	14.53	14.60	309990
2020-07-08	14.56	14.63	13.76	13.88	529162
2020-07-09	13.88	13.95	13.27	13.41	334927
2020-07-10	13.43	13.78	13.08	13.61	293734
2020-07-13	13.69	14.07	13.25	13.29	312772
2020-07-14	13.28	13.61	13.11	13.52	220325
2020-07-15	13.86	14.43	13.71	14.28	367123
2020-07-16	14.12	14.75	13.98	14.48	258072
2020-07-17	14.52	14.75	14.33	14.45	255763
2020-07-20	14.49	14.74	14.40	14.64	203675
2020-07-21	14.77	14.82	14.36	14.46	191561
2020-07-22	14.32	14.63	14.19	14.34	146287
2020-07-23	14.31	14.58	14.02	14.16	277053
2020-07-24	14.16	14.39	13.77	13.90	178263
2020-07-27	13.90	14.10	13.59	14.02	257168
2020-07-28	14.02	14.19	13.69	13.89	201771
2020-07-29	13.89	14.17	13.61	13.71	417867
2020-07-30	13.54	13.73	13.17	13.65	910765
2020-07-31	13.42	13.68	12.54	12.83	632307
2020-08-03	13.00	13.07	12.54	12.80	432438
2020-08-04	12.77	13.24	12.61	13.09	501595
2020-08-05	13.24	13.96	13.09	13.81	635624
2020-08-06	13.73	14.21	13.57	13.94	243487
2020-08-07	13.94	14.45	13.87	14.13	283797
2020-08-10	20.40	25.46	19.68	21.32	18154661
2020-08-11	18.99	19.89	15.72	15.89	6996012
2020-08-12	14.21	14.60	13.59	13.67	9215580
2020-08-13	13.68	13.86	12.80	13.19	4943649
2020-08-14	13.09	14.05	12.96	13.56	2106451
2020-08-17	13.59	13.84	12.83	13.49	1803175
2020-08-18	13.54	13.74	13.17	13.41	962884
2020-08-19	13.39	13.64	13.20	13.27	669213
2020-08-20	13.19	13.22	12.64	12.95	1382978
2020-08-21	12.85	12.90	12.19	12.45	1207581
2020-08-24	12.50	12.58	11.85	12.05	927692
2020-08-25	12.00	12.14	11.50	11.79	1232935
2020-08-26	11.75	12.30	11.43	12.01	1340678
2020-08-27	12.09	12.17	11.40	11.71	1240390
2020-08-28	11.66	12.20	11.60	12.05	668077
2020-08-31	12.20	12.39	11.57	11.95	1514569
2020-09-01	11.86	11.86	10.80	10.84	2126762
2020-09-02	11.02	11.07	10.50	10.56	2337453
2020-09-03	10.70	10.77	9.98	10.32	2076448
2020-09-04	10.49	10.49	9.78	10.00	2405839
2020-09-08	9.90	10.78	9.59	10.60	3001120
2020-09-09	10.67	11.16	10.67	10.99	1086409
2020-09-10	11.00	11.87	10.93	11.66	1363201
2020-09-11	11.84	12.26	11.50	11.61	1415439
2020-09-14	11.65	12.30	11.30	12.26	1696759
2020-09-15	12.37	12.58	11.96	12.27	1545489
2020-09-16	12.21	13.01	12.17	12.75	1384374
2020-09-17	12.62	13.03	12.43	12.65	1042656
2020-09-18	12.62	12.79	12.28	12.31	2162680
2020-09-21	12.09	12.09	11.46	11.66	860653
2020-09-22	11.76	11.76	10.94	10.98	754287
2020-09-23	11.01	11.16	10.17	10.24	1214002
2020-09-24	10.18	10.20	9.73	9.83	1542017
2020-09-25	9.89	10.26	9.87	10.11	1247632
2020-09-28	10.22	10.24	9.72	9.95	1436735
2020-09-29	9.94	9.98	9.56	9.57	1008918
2020-09-30	9.70	10.14	9.25	10.11	1460368
2020-10-01	10.11	10.56	9.87	10.34	1253643
2020-10-02	10.14	10.60	9.99	10.44	428075
2020-10-05	10.55	10.94	10.12	10.90	707372
2020-10-06	10.95	11.04	10.55	10.60	510440
2020-10-07	10.64	11.06	10.56	10.92	722638
2020-10-08	11.08	11.49	11.01	11.27	947113
2020-10-09	11.38	11.49	10.87	11.08	632217
2020-10-12	11.04	11.30	10.96	11.18	357970
2020-10-13	11.01	11.49	11.01	11.17	370946
2020-10-14	11.12	11.26	10.76	10.76	337531
2020-10-15	10.93	11.55	10.90	11.46	604164
2020-10-16	11.39	11.81	11.29	11.52	505165
2020-10-19	11.55	11.75	11.02	11.08	401463
2020-10-20	11.71	12.28	11.12	11.26	1565743
2020-10-21	11.25	11.30	10.92	11.15	437079
2020-10-22	11.07	11.52	10.67	11.05	890979
2020-10-23	11.02	11.08	10.57	10.66	541362
2020-10-26	10.54	10.57	10.10	10.22	543800
2020-10-27	10.17	10.65	10.02	10.54	560034
2020-10-28	10.52	10.58	10.14	10.46	675275
2020-10-29	10.48	10.56	10.10	10.50	477818
2020-10-30	10.45	10.49	9.98	10.14	566206
2020-11-02	10.29	10.52	10.03	10.49	648997
2020-11-03	10.53	10.97	10.45	10.80	494172
2020-11-04	10.85	11.21	10.51	10.62	520035
2020-11-05	10.58	10.97	10.37	10.84	402960
2020-11-06	10.80	10.84	10.37	10.44	413871
2020-11-09	10.82	11.45	10.55	10.99	1169715
2020-11-10	11.21	11.70	10.64	11.08	1210508
2020-11-11	11.16	11.57	10.73	11.49	841520
2020-11-12	11.48	11.58	10.88	11.05	708832
2020-11-13	11.19	11.72	11.11	11.62	546087
2020-11-16	11.81	11.94	11.47	11.94	1246619
2020-11-17	11.90	11.90	11.41	11.52	503404
2020-11-18	11.64	12.48	11.64	11.89	1199958
2020-11-19	11.82	12.07	11.56	11.79	408060
2020-11-20	11.79	11.84	11.39	11.44	507035
2020-11-23	11.60	11.75	11.35	11.60	589247
2020-11-24	12.04	12.04	11.24	11.37	577148
2020-11-25	11.30	11.80	11.17	11.71	421339
2020-11-27	11.69	11.97	11.66	11.74	215065
2020-11-30	11.84	11.84	11.29	11.59	505751
2020-12-01	11.64	12.69	11.41	12.58	2334375
2020-12-02	12.50	12.56	12.00	12.43	1288229
2020-12-03	14.40	14.80	13.66	14.26	4937268
2020-12-04	14.28	14.52	14.05	14.09	957577
2020-12-07	14.20	14.28	13.94	14.20	607376
2020-12-08	14.20	14.43	13.99	14.23	532990
2020-12-09	14.36	14.47	13.96	14.30	2394937
2020-12-10	14.07	14.40	14.05	14.18	508378
2020-12-11	14.04	14.60	14.00	14.53	513693
2020-12-14	14.80	15.68	14.80	15.19	1177560
2020-12-15	15.16	15.20	14.24	14.91	777889
2020-12-16	15.08	15.38	14.80	15.18	630457
2020-12-17	15.26	15.38	14.64	15.09	505185
2020-12-18	15.25	15.33	14.87	15.03	2485717
2020-12-21	14.92	15.23	14.51	14.80	698553
2020-12-22	14.77	15.01	14.57	14.66	859951
2020-12-23	14.66	14.89	14.41	14.83	581556
2020-12-24	14.94	15.07	14.72	14.90	242937
2020-12-28	14.92	15.19	14.50	14.51	521224
2020-12-29	14.39	14.58	14.16	14.41	504559
2020-12-30	14.45	14.77	14.35	14.54	379739
2020-12-31	14.63	14.63	14.05	14.29	413795
2021-01-04	14.30	14.55	14.03	14.52	380887
2021-01-05	14.56	14.72	14.28	14.52	718302
2021-01-06	14.75	15.60	14.50	15.05	1084305
2021-01-07	15.25	15.85	15.23	15.81	637705
2021-01-08	15.85	16.14	15.59	16.01	762953
2021-01-11	15.81	16.40	15.74	16.10	384022
2021-01-12	16.29	16.82	16.15	16.53	494889
2021-01-13	16.54	17.55	16.42	17.07	923146
2021-01-14	17.10	18.18	17.10	17.99	1082170
2021-01-15	18.21	18.50	17.77	18.06	1243064
2021-01-19	19.44	20.00	18.69	19.46	2244946
2021-01-20	19.87	20.67	18.81	18.99	1337792
2021-01-21	18.84	18.84	17.66	18.62	1126616
2021-01-22	18.30	19.84	18.30	19.67	832309
2021-01-25	19.65	20.20	19.10	19.50	649412
2021-01-26	19.58	19.61	19.18	19.23	470850
2021-01-27	18.90	19.70	18.70	18.82	1088980
2021-01-28	18.83	19.64	18.66	19.43	854428
2021-01-29	19.45	20.38	19.25	19.46	945896
2021-02-01	19.88	20.73	19.63	20.45	1318284
2021-02-02	20.57	21.47	20.57	21.06	1530821
2021-02-03	21.01	21.86	20.80	21.67	562911
2021-02-04	22.00	22.21	21.58	21.65	931443
2021-02-05	21.80	21.88	21.03	21.14	1004975
2021-02-08	21.40	21.76	20.88	21.63	866292
2021-02-09	21.70	22.15	21.38	21.56	461393
2021-02-10	21.80	22.55	21.43	22.07	672215
2021-02-11	22.20	22.20	21.08	21.73	662540
2021-02-12	21.71	22.24	21.33	22.09	429075
2021-02-16	22.25	22.35	21.75	21.95	345061
2021-02-17	21.94	22.40	21.60	22.22	463492
2021-02-18	22.22	22.42	21.70	22.02	403852
2021-02-19	22.05	23.75	22.05	23.53	844730
2021-02-22	23.11	23.85	22.53	22.67	606412
2021-02-23	22.10	22.59	21.12	22.15	683649
2021-02-24	22.15	23.14	22.15	22.49	446215
2021-02-25	22.43	22.88	18.77	19.24	1287950
2021-02-26	19.70	20.53	19.24	19.94	1158022
2021-03-01	20.40	20.40	19.00	19.41	1025224
2021-03-02	19.69	20.86	19.11	20.18	1196034
2021-03-03	20.11	20.68	19.50	19.95	556110
2021-03-04	19.79	20.29	17.50	17.72	1326712
2021-03-05	17.83	18.88	16.38	18.48	1350849
2021-03-08	18.69	18.80	17.92	18.10	570884
2021-03-09	18.43	18.85	18.10	18.26	539926
2021-03-10	18.49	19.19	18.16	19.12	562359
2021-03-11	19.59	19.84	19.03	19.66	525748
2021-03-12	19.64	20.07	19.25	19.88	374452
2021-03-15	19.90	20.35	19.30	19.92	660163
2021-03-16	19.94	19.94	18.96	19.39	841149
2021-03-17	19.14	19.92	18.65	19.89	591378
2021-03-18	19.60	19.63	18.90	18.94	340076
2021-03-19	18.93	19.95	18.93	19.91	695530
2021-03-22	19.97	20.48	19.46	19.76	266261
2021-03-23	19.96	20.19	19.30	19.58	517766
2021-03-24	19.92	20.14	19.29	19.45	357122
2021-03-25	19.17	19.84	18.74	19.60	414916
2021-03-26	19.72	19.78	18.87	19.26	370027
2021-03-29	19.09	19.21	18.02	18.16	590324
2021-03-30	18.15	18.15	17.53	17.76	727618
2021-03-31	17.89	18.41	17.72	17.80	535896
2021-04-01	17.86	18.50	17.60	18.19	1421162
2021-04-05	18.40	18.40	17.76	18.30	296410
2021-04-06	18.41	18.42	17.80	17.86	230844
2021-04-07	17.82	18.30	17.39	17.92	439998
2021-04-08	17.95	18.02	17.60	17.71	753355
2021-04-09	17.63	18.26	17.42	18.23	327459
2021-04-12	18.23	18.23	16.76	16.93	1313515
2021-04-13	16.72	17.49	16.71	17.49	303936
2021-04-14	17.59	18.27	17.48	17.56	417026
2021-04-15	17.77	18.49	17.52	18.41	543877
2021-04-16	18.46	18.50	17.80	18.37	488368
2021-04-19	18.26	18.33	17.84	18.08	335350
2021-04-20	17.93	18.74	17.93	18.55	469338
2021-04-21	18.48	19.39	18.42	19.13	387823
2021-04-22	19.15	19.21	18.20	18.57	535711
2021-04-23	18.63	18.95	18.38	18.65	384044
2021-04-26	18.65	18.70	18.10	18.15	365403
2021-04-27	18.15	18.26	17.81	18.05	1888238
2021-04-28	17.93	18.41	17.92	17.99	680415
2021-04-29	18.02	18.03	17.40	17.91	415108
2021-04-30	17.63	18.01	17.61	17.66	290124
2021-05-03	17.84	17.85	17.41	17.80	281721
2021-05-04	17.70	17.84	17.48	17.66	256407
2021-05-05	17.75	18.05	17.58	17.92	275096
2021-05-06	17.84	18.02	17.21	17.56	328678
2021-05-07	17.49	18.05	17.49	17.75	392587
2021-05-10	17.85	17.98	17.50	17.69	337771
2021-05-11	17.38	18.81	17.21	18.43	539083
2021-05-12	18.17	18.69	17.84	17.85	343650
2021-05-13	17.97	18.86	17.85	18.33	436671
2021-05-14	18.45	18.59	17.89	18.20	542257
2021-05-17	18.08	18.35	17.62	17.79	2024968
2021-05-18	17.80	18.04	17.68	17.79	586320
2021-05-19	17.58	17.65	16.91	16.97	961148
2021-05-20	14.39	15.31	13.86	15.14	2848235
2021-05-21	15.26	15.30	14.63	14.89	1078532
2021-05-24	15.03	15.24	14.64	15.19	552283
2021-05-25	15.19	15.31	14.70	14.81	408476
2021-05-26	14.05	15.25	14.02	14.99	738014
2021-05-27	15.01	15.11	14.78	14.81	351348
2021-05-28	15.01	15.78	14.82	15.19	612988
2021-06-01	15.51	15.51	15.00	15.35	509191
2021-06-02	15.35	16.00	15.17	15.83	758911
2021-06-03	15.78	16.36	15.45	16.14	456774
2021-06-04	16.25	16.38	15.80	15.86	292985
2021-06-07	15.94	16.62	15.80	16.06	635201
2021-06-08	16.17	16.28	15.68	15.85	346381
2021-06-09	16.00	16.32	15.94	16.04	408594
2021-06-10	16.20	16.20	15.67	15.82	389102
2021-06-11	15.84	15.89	15.50	15.81	285557
2021-06-14	15.85	16.16	15.35	15.54	499719
2021-06-15	15.58	15.58	14.83	14.90	648735
2021-06-16	14.98	15.15	14.50	15.00	786261
2021-06-17	14.89	15.16	14.68	14.97	293959
2021-06-18	15.19	15.37	14.97	15.06	949603
2021-06-21	15.27	15.39	15.00	15.32	474396
2021-06-22	15.36	15.47	14.92	15.46	375008
2021-06-23	15.54	15.71	15.36	15.45	316161
2021-06-24	15.50	15.64	15.34	15.54	301486
2021-06-25	15.60	15.82	15.48	15.61	750134
2021-06-28	15.70	15.72	15.14	15.38	295526
2021-06-29	15.38	15.55	14.85	15.07	599969
2021-06-30	15.07	15.10	14.69	14.84	347625
2021-07-01	14.94	15.66	14.84	15.66	688876
2021-07-02	15.67	15.67	14.77	14.99	531408
2021-07-06	14.98	15.11	14.58	14.76	424468
2021-07-07	14.71	14.98	14.20	14.65	438599
2021-07-08	14.41	14.86	14.24	14.78	481503
2021-07-09	14.82	14.89	14.43	14.61	247226
2021-07-12	14.60	14.75	14.21	14.45	357750
2021-07-13	14.31	14.46	14.10	14.27	238714
2021-07-14	14.30	14.30	13.53	13.69	598949
2021-07-15	13.56	13.86	13.31	13.83	442421
2021-07-16	13.93	14.22	13.57	13.60	318013
2021-07-19	13.48	13.85	13.35	13.83	340934
2021-07-20	13.84	14.35	13.81	14.30	445784
2021-07-21	14.34	14.75	14.18	14.37	282594
2021-07-22	14.25	14.49	14.17	14.24	257082
2021-07-23	14.36	14.38	13.95	14.19	216607
2021-07-26	14.18	14.43	13.98	14.38	189154
2021-07-27	14.42	14.45	13.96	14.30	247414
2021-07-28	14.38	14.83	14.26	14.66	258928
2021-07-29	14.71	15.08	14.45	14.79	290411
2021-07-30	14.70	14.88	14.43	14.50	377736
2021-08-02	14.45	15.17	14.45	14.98	765640
2021-08-03	15.07	15.10	14.33	14.78	570140
2021-08-04	14.63	15.10	14.41	14.50	890755
2021-08-05	14.47	15.28	14.39	15.22	386912
2021-08-06	15.29	15.33	14.63	14.69	293318
2021-08-09	14.67	14.76	14.26	14.53	400132
2021-08-10	14.84	15.41	14.47	14.91	439007
2021-08-11	15.02	15.65	14.79	15.33	366713
2021-08-12	15.42	15.44	14.83	15.26	285150
2021-08-13	15.36	15.75	15.09	15.33	242650
2021-08-16	15.23	15.23	14.60	14.68	334783
2021-08-17	14.60	14.87	14.35	14.71	361965
2021-08-18	14.69	14.86	14.51	14.53	162554
2021-08-19	14.50	14.58	13.75	13.77	459832
2021-08-20	13.67	14.78	13.60	14.77	454836
2021-08-23	14.80	15.17	14.50	14.95	557991
2021-08-24	14.93	15.35	14.80	15.31	326455
2021-08-25	15.23	16.02	15.12	15.55	453282
2021-08-26	15.61	15.80	15.26	15.49	270562
2021-08-27	15.46	15.95	15.36	15.77	321026
2021-08-30	15.73	15.89	15.48	15.69	324610
2021-08-31	15.64	16.49	15.64	16.30	441043
2021-09-01	16.40	16.57	15.78	16.00	437861
2021-09-02	16.02	16.20	15.86	16.00	321206
2021-09-03	15.97	15.97	15.45	15.75	430518
2021-09-07	15.84	16.21	15.54	15.63	369517
2021-09-08	15.52	15.61	15.17	15.47	614958
2021-09-09	15.36	16.24	15.36	16.05	402220
2021-09-10	16.33	16.33	15.62	15.63	319398
2021-09-13	15.62	16.27	15.37	15.92	336852
2021-09-14	16.00	16.14	15.38	15.57	392288
2021-09-15	15.55	15.69	15.32	15.55	315500
2021-09-16	15.49	15.79	15.13	15.76	273321
2021-09-17	15.83	15.99	15.37	15.98	790316
2021-09-20	15.67	16.24	15.42	15.60	310310
2021-09-21	15.60	16.05	15.60	15.82	246148
2021-09-22	15.61	16.07	15.61	15.84	251435
2021-09-23	15.97	16.06	15.73	15.95	965444
2021-09-24	15.80	16.30	15.80	15.88	254489
2021-09-27	15.71	15.90	14.43	14.53	1168797
2021-09-28	14.50	14.61	13.74	13.79	850950
2021-09-29	13.89	13.96	13.37	13.40	551465
2021-09-30	13.47	13.89	13.36	13.79	459657
2021-10-01	9.50	9.78	7.51	8.54	11394430
2021-10-04	8.08	8.09	7.01	7.28	4135642
2021-10-05	7.16	7.29	6.59	7.08	3534902
2021-10-06	6.99	7.43	6.80	7.21	1550030
2021-10-07	7.23	7.73	7.17	7.43	1101267
2021-10-08	7.09	7.13	6.52	6.70	1776167
2021-10-11	6.69	7.43	6.51	7.16	1414132
2021-10-12	7.15	7.41	6.98	7.12	1149462
2021-10-13	7.16	7.58	7.13	7.38	928066
2021-10-14	7.43	7.92	7.40	7.73	1090239
2021-10-15	7.89	7.99	7.40	7.73	1354631
2021-10-18	6.12	6.15	5.45	5.67	5268782
2021-10-19	5.82	7.00	5.75	6.22	8438279
2021-10-20	6.10	6.68	5.82	6.40	2416984
2021-10-21	6.32	6.72	6.32	6.46	1805972
2021-10-22	6.38	6.50	6.24	6.49	958030
2021-10-25	6.54	6.65	6.30	6.32	1219234
2021-10-26	6.36	6.45	6.20	6.37	661623
2021-10-27	6.30	6.46	6.20	6.38	1015220
2021-10-28	6.40	6.59	6.34	6.42	633862
2021-10-29	6.46	6.56	6.25	6.27	607797
2021-11-01	6.25	6.91	6.24	6.88	1308161
2021-11-02	6.85	7.04	6.66	6.95	523011
2021-11-03	6.97	7.48	6.76	7.45	922557
2021-11-04	7.53	7.62	7.34	7.51	584054
2021-11-05	7.47	7.89	7.34	7.55	957714
2021-11-08	7.48	7.80	7.22	7.46	728426
2021-11-09	7.43	7.51	7.23	7.25	750952
2021-11-10	7.80	8.28	7.57	8.03	2195603
2021-11-11	7.97	8.23	7.78	8.19	711918
2021-11-12	8.30	8.43	7.95	8.21	599645
2021-11-15	8.29	8.60	8.11	8.29	705927
2021-11-16	8.09	8.37	7.94	8.24	755197
2021-11-17	8.11	8.24	7.78	7.86	579213
2021-11-18	7.82	7.87	7.59	7.76	519192
2021-11-19	7.71	8.11	7.63	7.88	529782
2021-11-22	7.87	7.98	7.50	7.50	595958
2021-11-23	7.44	7.75	7.19	7.70	585542
2021-11-24	7.62	7.88	7.52	7.80	324463
2021-11-26	7.25	7.68	7.25	7.43	380378
2021-11-29	7.55	7.59	7.04	7.07	559036
2021-11-30	7.03	7.20	6.75	7.20	1043189
2021-12-01	7.34	7.41	6.76	6.82	573915
2021-12-02	8.34	8.45	6.78	7.32	18320711
2021-12-03	7.14	7.20	6.45	6.87	2424392
2021-12-06	6.72	7.12	6.58	6.84	883349
2021-12-07	6.84	7.83	6.84	7.60	1307707
2021-12-08	7.42	8.33	7.36	8.14	960597
2021-12-09	8.00	8.33	7.82	7.93	655296
2021-12-10	7.67	7.97	7.57	7.57	517700
2021-12-13	7.48	7.58	7.03	7.36	848605
2021-12-14	7.19	7.34	6.95	7.10	851587
2021-12-15	7.01	7.33	6.84	7.30	1045351
2021-12-16	7.35	7.35	6.89	7.06	766978
2021-12-17	6.99	7.47	6.88	7.33	1463746
2021-12-20	7.16	7.81	7.07	7.74	661178
2021-12-21	7.82	7.93	7.28	7.38	798792
2021-12-22	7.35	7.63	7.23	7.53	397851
2021-12-23	7.51	7.81	7.51	7.64	528476
2021-12-27	7.59	7.63	7.18	7.28	840100
2021-12-28	7.24	7.40	6.88	6.89	795842
2021-12-29	6.81	6.87	6.60	6.75	782539
2021-12-30	6.83	7.02	6.60	6.64	807887
2021-12-31	6.62	6.75	6.31	6.43	1403607
2022-01-03	6.55	7.00	6.43	6.99	545006
2022-01-04	7.00	7.13	6.81	6.90	679711
2022-01-05	6.79	6.89	6.26	6.27	652864
2022-01-06	6.26	6.51	6.02	6.26	514033
2022-01-07	6.24	6.38	6.18	6.27	332731
2022-01-10	6.24	6.30	5.99	6.30	440921
2022-01-11	6.30	6.56	6.24	6.28	361525
2022-01-12	6.28	6.30	5.99	6.11	708804
2022-01-13	6.18	6.23	5.68	5.80	943839
2022-01-14	5.72	5.79	5.49	5.77	743355
2022-01-18	5.55	5.59	5.17	5.18	706385
2022-01-19	5.18	5.28	5.02	5.16	725148
2022-01-20	5.19	5.57	5.14	5.35	837085
2022-01-21	5.24	5.53	5.24	5.30	758809
2022-01-24	5.02	5.18	4.65	5.07	982927
2022-01-25	5.01	5.44	4.84	5.40	1306476
2022-01-26	5.45	5.75	5.29	5.34	1089271
2022-01-27	5.42	5.70	5.20	5.36	718448
2022-01-28	5.36	5.66	5.11	5.63	866708
2022-01-31	5.65	6.01	5.64	6.00	513389
2022-02-01	6.08	6.43	5.84	6.40	681257
2022-02-02	6.40	6.44	6.10	6.12	546771
2022-02-03	6.00	6.12	5.96	6.10	537823
2022-02-04	6.00	6.29	5.94	6.28	724992
2022-02-07	6.11	6.82	6.11	6.79	589260
2022-02-08	6.74	6.74	6.13	6.16	846826
2022-02-09	6.14	6.77	6.11	6.75	503479
2022-02-10	6.63	6.92	6.40	6.44	572504
2022-02-11	6.44	6.55	6.25	6.32	344199
2022-02-14	6.27	6.45	6.13	6.24	369814
2022-02-15	6.41	6.93	6.40	6.91	638452
2022-02-16	6.89	7.04	6.59	7.01	430349
2022-02-17	6.96	7.15	6.73	6.77	438693
2022-02-18	6.70	7.11	6.70	7.09	518883
2022-02-22	6.84	6.94	6.58	6.63	526786
2022-02-23	6.70	6.78	6.44	6.46	340564
2022-02-24	6.12	6.99	6.10	6.96	497179
2022-02-25	6.97	7.19	6.76	7.19	435749
2022-02-28	7.14	7.25	6.97	7.20	328569
2022-03-01	7.10	7.46	6.94	7.10	795635
2022-03-02	6.63	7.09	6.00	6.83	845385
2022-03-03	6.89	6.89	6.39	6.46	453940
2022-03-04	6.31	6.72	6.28	6.39	534769
2022-03-07	6.39	6.56	6.21	6.24	457694
2022-03-08	6.26	6.54	5.95	6.12	868704
2022-03-09	6.30	7.00	6.26	6.97	819469
2022-03-10	6.85	7.12	6.46	6.47	470208
2022-03-11	6.53	6.53	6.07	6.10	469865
2022-03-14	6.19	6.19	5.52	5.59	841666
2022-03-15	5.60	5.85	5.47	5.81	574275
2022-03-16	5.90	6.09	5.68	6.08	473050
2022-03-17	6.06	6.41	5.94	6.38	480110
2022-03-18	6.37	6.79	6.22	6.55	825491
2022-03-21	6.54	6.56	6.04	6.07	439666
2022-03-22	6.19	6.32	6.05	6.21	392337
2022-03-23	6.15	6.28	5.98	6.00	500968
2022-03-24	6.00	6.18	5.89	6.16	262348
2022-03-25	6.12	6.25	6.01	6.20	354274
2022-03-28	6.18	6.27	5.77	6.02	419541
2022-03-29	6.09	6.43	6.09	6.35	514446
2022-03-30	6.35	6.41	5.98	6.06	351969
2022-03-31	6.06	6.13	5.90	6.01	371797
2022-04-01	6.09	6.25	5.94	6.04	421850
2022-04-04	6.03	6.35	5.98	6.28	729600
2022-04-05	6.14	6.41	6.04	6.09	432018
2022-04-06	6.02	6.18	5.90	6.04	456607
2022-04-07	6.03	6.11	5.79	5.92	523922
2022-04-08	5.89	6.03	5.60	5.74	743597
2022-04-11	5.73	5.73	5.31	5.41	580483
2022-04-12	5.49	5.66	5.26	5.30	396686
2022-04-13	5.27	5.55	5.18	5.53	278930
2022-04-14	5.58	5.58	5.07	5.14	490446
2022-04-18	5.42	5.42	4.65	4.69	832057
2022-04-19	4.69	4.78	4.51	4.70	479255
2022-04-20	4.71	4.71	4.29	4.31	1119485
2022-04-21	4.33	4.36	3.90	4.11	1340694
2022-04-22	4.07	4.29	4.02	4.11	596751
2022-04-25	4.03	4.35	4.00	4.33	410629
2022-04-26	4.27	4.33	3.88	4.00	564131
2022-04-27	3.99	4.09	3.88	3.89	419922
2022-04-28	3.93	3.95	3.62	3.78	515449
2022-04-29	3.79	3.85	3.45	3.47	760908
2022-05-02	3.50	3.67	3.20	3.37	948270
2022-05-03	3.34	3.46	3.11	3.30	1402153
2022-05-04	3.36	3.57	3.19	3.50	980000
2022-05-05	3.43	3.46	3.04	3.09	663701
2022-05-06	3.04	3.08	2.88	2.95	768573
2022-05-09	2.94	3.03	2.72	2.76	1075878
2022-05-10	2.83	3.09	2.69	2.72	1127285
2022-05-11	2.95	3.36	2.60	2.61	1187702
2022-05-12	2.52	3.11	2.50	2.95	1600782
2022-05-13	3.07	3.35	3.06	3.20	1609226
2022-05-16	3.21	3.32	3.08	3.10	724302
2022-05-17	3.15	3.32	3.05	3.12	698160
2022-05-18	2.97	3.09	2.89	2.93	995393
2022-05-19	2.91	3.11	2.85	2.88	937366
2022-05-20	2.92	3.00	2.76	2.81	1195866
2022-05-23	2.88	2.97	2.71	2.90	944569
2022-05-24	2.84	2.89	2.51	2.67	1751725
2022-05-25	2.65	2.71	2.51	2.58	792257
2022-05-26	2.59	2.69	2.41	2.42	1048397
2022-05-27	2.48	2.78	2.40	2.72	1119484
2022-05-31	2.74	2.77	2.46	2.48	2276962
2022-06-01	2.51	2.55	2.30	2.42	1536703
2022-06-02	2.44	2.50	2.32	2.34	769115
2022-06-03	2.31	2.56	2.31	2.50	1308000
2022-06-06	2.52	2.59	2.18	2.19	1377674
2022-06-07	2.19	2.53	2.18	2.42	1418695
2022-06-08	2.30	2.31	2.15	2.18	952549
2022-06-09	2.21	2.21	2.05	2.14	1104989
2022-06-10	2.07	2.16	2.03	2.09	1077807
2022-06-13	2.00	2.06	1.94	2.02	1332532
2022-06-14	2.02	2.04	1.92	1.95	896849
2022-06-15	2.00	2.07	1.94	2.05	1237971
2022-06-16	2.00	2.03	1.86	1.92	1395108
2022-06-17	1.92	2.07	1.91	2.00	1922727
2022-06-21	2.02	2.27	2.02	2.19	1409596
2022-06-22	2.15	2.99	2.15	2.95	2996246
2022-06-23	2.90	3.05	2.57	2.65	1881106
2022-06-24	2.70	2.85	2.61	2.61	6817268
2022-06-27	2.62	3.21	2.48	3.18	1826207
2022-06-28	3.19	3.19	2.80	2.96	1386382
2022-06-29	3.02	3.02	2.66	2.66	812004
2022-06-30	2.58	2.79	2.56	2.75	510452
2022-07-01	2.80	4.83	2.77	4.64	13362667
2022-07-05	4.05	4.42	3.06	3.09	5225010
2022-07-06	3.11	3.72	3.08	3.58	3345386
2022-07-07	3.61	3.98	3.26	3.95	2420536
2022-07-08	3.90	4.14	3.79	4.08	1392438
2022-07-11	4.08	4.22	3.80	3.97	1411547
2022-07-12	4.05	4.32	3.86	4.18	717196
2022-07-13	4.05	4.51	3.99	4.48	881732
2022-07-14	4.41	4.42	4.07	4.10	667337
2022-07-15	4.08	4.31	3.96	4.05	883680
2022-07-18	4.05	4.32	3.80	3.84	1156554
2022-07-19	3.93	4.04	3.63	3.91	1089880
2022-07-20	3.93	4.25	3.87	4.07	830015
2022-07-21	4.08	4.10	3.90	3.90	342282
2022-07-22	3.88	3.93	3.72	3.93	691840
2022-07-25	3.89	3.99	3.72	3.78	313503
2022-07-26	3.78	3.93	3.66	3.90	294165
2022-07-27	3.84	4.13	3.81	4.09	434055
2022-07-28	4.11	4.50	4.03	4.47	926515
2022-07-29	4.59	5.27	4.49	4.98	1262871
2022-08-01	4.82	4.85	4.50	4.50	695791
2022-08-02	4.50	4.77	4.50	4.76	403567
2022-08-03	4.88	5.46	4.77	5.38	578848
2022-08-04	5.41	5.83	5.03	5.73	620763
2022-08-05	5.70	6.89	5.46	6.83	999206
2022-08-08	6.96	7.19	6.65	6.75	861162
2022-08-09	6.61	6.62	6.11	6.20	637134
2022-08-10	6.50	7.55	6.48	7.46	1554242
2022-08-11	7.39	7.75	6.96	7.20	786510
2022-08-12	7.24	7.46	7.04	7.13	646221
2022-08-15	6.92	6.96	6.66	6.74	563664
2022-08-16	6.68	6.88	6.48	6.54	523219
2022-08-17	6.54	7.20	6.37	6.63	971626
2022-08-18	6.51	6.68	5.96	6.01	705087
2022-08-19	5.96	6.15	5.80	5.87	420946
2022-08-22	5.69	5.87	5.09	5.13	927960
2022-08-23	5.17	5.37	4.78	4.79	865009
2022-08-24	4.80	4.92	4.31	4.32	801769
2022-08-25	4.40	4.41	3.87	3.93	878964
2022-08-26	3.96	4.04	3.79	3.82	532876
2022-08-29	3.75	3.95	3.71	3.76	474626
2022-08-30	3.75	3.87	3.66	3.73	324936
2022-08-31	3.70	4.12	3.70	4.03	344467
2022-09-01	3.95	4.37	3.80	4.36	473467
2022-09-02	4.40	4.73	4.20	4.51	691655
2022-09-06	4.48	4.80	4.43	4.69	486231
2022-09-07	4.64	5.52	4.56	5.47	693383
2022-09-08	5.38	5.56	5.10	5.44	436933
2022-09-09	5.48	5.54	5.32	5.35	211752
2022-09-12	5.48	5.60	5.23	5.40	222977
2022-09-13	5.16	5.24	5.04	5.17	199483
2022-09-14	5.21	5.43	5.08	5.39	275839
2022-09-15	5.09	5.20	3.85	3.99	2107455
2022-09-16	3.88	3.94	3.50	3.51	1034133
2022-09-19	3.53	3.87	3.35	3.64	661896
2022-09-20	3.60	3.81	3.60	3.80	422663
2022-09-21	3.74	3.96	3.72	3.93	456090
2022-09-22	3.81	3.88	3.53	3.85	779882
2022-09-23	3.80	3.81	3.30	3.50	410533
2022-09-26	3.44	3.58	3.34	3.35	280653
2022-09-27	3.35	3.51	3.25	3.32	363073
2022-09-28	3.35	3.58	3.31	3.47	444094
2022-09-29	3.43	3.43	3.12	3.22	309511
2022-09-30	3.20	3.30	3.15	3.15	215046
2022-10-03	3.31	3.60	3.20	3.49	505069
2022-10-04	3.55	3.73	3.39	3.70	584558
2022-10-05	3.56	3.82	3.49	3.81	173005
2022-10-06	3.76	4.00	3.75	3.96	177182
2022-10-07	3.86	3.97	3.53	3.92	630659
2022-10-10	3.95	3.95	3.36	3.37	452883
2022-10-11	3.45	3.65	3.31	3.64	522000
2022-10-12	3.52	3.56	3.30	3.33	320993
2022-10-13	3.30	3.51	3.21	3.42	126459
2022-10-14	3.41	3.46	3.21	3.41	178776
2022-10-17	3.36	3.59	3.28	3.32	536896
2022-10-18	3.40	3.50	3.26	3.26	266868
2022-10-19	3.24	3.42	3.13	3.17	432007
2022-10-20	3.24	3.26	3.10	3.12	237066
2022-10-21	3.14	3.20	3.02	3.10	176702
2022-10-24	3.11	3.16	2.97	3.12	226116
2022-10-25	3.08	3.53	3.08	3.53	444400
2022-10-26	3.44	3.50	3.27	3.35	229294
2022-10-27	3.33	3.44	3.25	3.39	119796
2022-10-28	3.43	3.48	3.30	3.46	144700
2022-10-31	3.40	3.50	3.31	3.31	183525
2022-11-01	3.36	3.42	3.29	3.34	107072
2022-11-02	3.32	3.59	3.29	3.40	152750
2022-11-03	3.30	3.47	3.26	3.38	71994
2022-11-04	3.45	3.45	3.11	3.21	286702
2022-11-07	3.19	3.44	3.05	3.28	231955
2022-11-08	3.34	3.46	3.06	3.20	1100283
2022-11-09	3.14	3.15	2.80	2.82	647786
2022-11-10	3.10	3.12	2.48	2.66	733280
2022-11-11	2.63	2.91	2.63	2.74	305453
2022-11-14	2.69	2.92	2.69	2.85	459054
2022-11-15	2.84	3.01	2.66	2.69	773399
2022-11-16	2.65	2.82	2.65	2.75	319331
2022-11-17	2.73	2.93	2.65	2.81	266283
2022-11-18	2.71	2.85	2.56	2.58	438805
2022-11-21	2.45	2.58	2.32	2.33	646511
2022-11-22	2.34	2.34	2.25	2.29	308141
2022-11-23	2.29	2.32	2.08	2.08	540437
2022-11-25	2.12	2.68	2.11	2.16	959953
2022-11-28	2.10	2.28	2.05	2.18	523379
2022-11-29	2.15	2.18	1.97	1.98	775593
2022-11-30	2.09	2.19	2.01	2.14	705686
2022-12-01	2.15	2.29	2.09	2.10	628739
2022-12-02	2.05	2.15	2.02	2.05	437658
2022-12-05	2.04	2.08	2.01	2.03	287622
2022-12-06	2.03	2.12	2.03	2.04	257955
2022-12-07	2.03	2.24	2.03	2.22	408783
2022-12-08	2.10	2.30	2.01	2.20	433588
2022-12-09	2.11	2.18	2.03	2.06	527839
2022-12-12	2.07	2.18	2.01	2.13	315450
2022-12-13	2.17	2.39	2.16	2.25	919152
2022-12-14	2.26	2.26	1.96	1.98	589027
2022-12-15	1.95	1.98	1.95	1.96	606076
2022-12-16	1.92	1.94	1.78	1.79	1098726
2022-12-19	1.82	1.86	1.74	1.75	589048
2022-12-20	1.81	1.87	1.75	1.84	633526
2022-12-21	1.83	2.17	1.82	2.15	747690
2022-12-22	2.13	2.56	2.04	2.55	853227
2022-12-23	2.55	3.39	2.28	2.54	4024622
2022-12-27	2.74	2.74	2.25	2.26	626540
2022-12-28	2.24	2.48	2.22	2.36	783137
2022-12-29	2.33	2.38	2.18	2.20	908838
2022-12-30	2.13	2.27	2.12	2.26	598409
2023-01-03	2.35	2.54	2.28	2.48	434420
2023-01-04	2.48	2.88	2.48	2.86	505989
2023-01-05	2.78	2.88	2.61	2.86	336098
2023-01-06	2.89	2.89	2.73	2.83	260736
2023-01-09	2.87	3.00	2.79	2.87	244262
2023-01-10	2.86	3.01	2.79	2.92	511261
2023-01-11	2.98	2.98	2.63	2.72	299123
2023-01-12	2.67	2.78	2.64	2.73	270240
2023-01-13	2.69	3.00	2.69	2.90	600136
2023-01-17	2.85	2.94	2.81	2.91	477510
2023-01-18	2.92	2.94	2.77	2.90	498569
2023-01-19	2.89	2.97	2.79	2.81	289951
2023-01-20	2.81	2.86	2.55	2.58	403595
2023-01-23	2.59	2.63	2.52	2.53	352367
2023-01-24	2.53	2.59	2.51	2.56	301436
2023-01-25	2.56	2.56	2.46	2.53	248068
2023-01-26	2.52	2.56	2.47	2.53	364610
2023-01-27	2.55	2.71	2.52	2.70	328325
2023-01-30	2.73	2.84	2.70	2.84	255274
2023-01-31	2.84	2.93	2.76	2.90	389559
2023-02-01	2.93	2.95	2.83	2.88	250499
2023-02-02	2.92	3.17	2.90	3.15	482496
2023-02-03	3.15	3.18	2.99	3.09	238262
2023-02-06	4.10	5.04	3.70	4.98	27306026
2023-02-07	4.80	5.42	4.43	5.13	4810440
2023-02-08	5.16	5.28	4.95	5.22	1694353
2023-02-09	5.21	5.34	5.03	5.22	976449
2023-02-10	5.25	5.26	4.99	5.05	657225
2023-02-13	5.05	5.05	4.43	4.64	813545
2023-02-14	4.66	4.85	4.53	4.83	441505
2023-02-15	4.83	4.83	4.52	4.66	484970
2023-02-16	4.62	4.68	4.44	4.56	894018
2023-02-17	4.56	4.62	4.42	4.48	422787
2023-02-21	4.42	4.46	4.15	4.17	423580
2023-02-22	4.09	4.31	4.05	4.08	333932
2023-02-23	4.12	4.15	3.86	3.88	347367
2023-02-24	3.97	4.02	3.78	3.79	347269
2023-02-27	3.74	3.93	3.69	3.89	239651
2023-02-28	3.91	3.95	3.77	3.77	270981
2023-03-01	3.73	3.83	3.52	3.54	413484
2023-03-02	3.61	3.83	3.50	3.81	176117
2023-03-03	3.81	3.90	3.76	3.85	210303
2023-03-06	3.84	3.85	3.59	3.60	192359
2023-03-07	3.60	3.80	3.60	3.69	345328
2023-03-08	3.70	3.78	3.51	3.77	256353
2023-03-09	3.81	3.87	3.53	3.66	264325
2023-03-10	3.67	3.67	3.23	3.26	732592
2023-03-13	3.28	3.49	3.28	3.45	308620
2023-03-14	3.06	3.84	3.05	3.77	713831
2023-03-15	3.70	3.87	3.70	3.76	297617
2023-03-16	3.71	4.02	3.63	3.93	247424
2023-03-17	3.92	3.93	3.51	3.54	441364
2023-03-20	3.51	3.55	3.21	3.25	376778
2023-03-21	3.26	3.63	3.25	3.58	255314
2023-03-22	3.63	3.75	3.41	3.59	234163
2023-03-23	3.61	3.78	3.61	3.69	222786
2023-03-24	3.62	3.88	3.51	3.86	210246
2023-03-27	3.88	4.04	3.61	4.03	516245
2023-03-28	4.07	4.25	3.93	4.14	296269
2023-03-29	4.16	4.59	4.16	4.53	423069
2023-03-30	4.60	4.60	4.15	4.44	361762
2023-03-31	4.48	4.66	4.42	4.65	264912
2023-04-03	4.65	4.77	4.50	4.62	285593
2023-04-04	4.57	4.77	4.50	4.58	301010
2023-04-05	4.61	4.87	4.35	4.45	396018
2023-04-06	4.42	4.79	4.42	4.79	339710
2023-04-10	4.70	5.18	4.68	5.14	512415
2023-04-11	5.14	5.77	5.07	5.68	849185
2023-04-12	5.67	5.79	5.38	5.61	497645
2023-04-13	5.59	6.34	5.58	6.31	930354
2023-04-14	6.31	6.40	6.07	6.35	534472
2023-04-17	6.35	6.53	5.99	6.10	438186
2023-04-18	6.04	6.21	6.01	6.15	279768
2023-04-19	6.12	6.22	5.72	5.85	500092
2023-04-20	5.77	5.84	5.20	5.21	479437
2023-04-21	5.21	5.80	5.21	5.66	407220
2023-04-24	5.64	6.11	5.45	6.11	786642
2023-04-25	6.08	6.35	5.71	5.78	1767378
2023-04-26	5.85	5.86	5.25	5.59	773859
2023-04-27	5.65	6.01	5.57	5.83	362542
2023-04-28	5.80	5.98	5.73	5.80	273565
2023-05-01	5.82	6.08	5.66	5.66	436439
2023-05-02	5.66	5.74	4.94	4.96	647147
2023-05-03	4.94	5.23	4.90	4.92	467964
2023-05-04	4.90	5.07	4.70	4.97	395214
2023-05-05	5.01	5.22	4.95	5.12	270459
2023-05-08	5.15	5.20	4.87	5.00	324240
2023-05-09	4.94	5.03	4.84	5.00	304050
2023-05-10	5.20	6.11	4.92	6.06	871063
2023-05-11	6.00	6.03	5.43	5.47	676847
2023-05-12	5.47	5.74	5.47	5.71	349943
2023-05-15	5.71	5.91	5.39	5.39	426543
2023-05-16	5.35	5.50	5.24	5.32	483810
2023-05-17	5.35	6.00	5.25	5.94	569756
2023-05-18	5.95	6.31	5.67	5.77	643002
2023-05-19	5.76	6.29	5.72	6.26	924150
2023-05-22	6.30	6.70	6.28	6.39	838949
2023-05-23	6.39	6.80	6.11	6.15	1275830
2023-05-24	6.06	6.31	5.87	6.20	416006
2023-05-25	6.20	6.24	5.71	5.72	502113
2023-05-26	5.72	5.92	5.64	5.78	318612
2023-05-30	5.79	5.98	5.78	5.85	251711
2023-05-31	5.84	6.29	5.79	6.20	376186
2023-06-01	6.12	7.34	6.12	7.28	1129171
2023-06-02	7.24	7.57	6.89	7.41	838937
2023-06-05	7.45	7.80	7.23	7.26	490351
2023-06-06	7.29	7.36	6.93	7.08	558221
2023-06-07	7.14	7.31	7.01	7.05	316634
2023-06-08	7.03	7.60	7.03	7.57	582812
2023-06-09	7.63	7.72	7.41	7.50	465266
2023-06-12	7.55	7.59	6.40	6.41	1147921
2023-06-13	6.42	6.62	6.25	6.30	593626
2023-06-14	6.30	6.42	6.04	6.07	520612
2023-06-15	6.07	6.15	5.92	5.97	504521
2023-06-16	5.94	6.22	5.94	5.97	551201
2023-06-20	5.95	6.36	5.95	6.29	705818
2023-06-21	6.30	6.30	5.75	5.83	675851
2023-06-22	5.80	5.96	5.64	5.71	382313
2023-06-23	5.62	5.84	5.32	5.49	8474952
2023-06-26	5.33	5.57	4.83	5.40	1564457
2023-06-27	5.41	5.53	5.02	5.51	624824
2023-06-28	5.46	5.82	5.28	5.71	639504
2023-06-29	5.68	5.73	5.28	5.31	609861
2023-06-30	5.30	5.51	5.30	5.44	306856
2023-07-03	5.45	5.48	5.22	5.25	176665
2023-07-05	5.22	5.28	5.09	5.10	374778
2023-07-06	5.02	5.11	4.90	4.93	521904
2023-07-07	4.92	5.28	4.92	5.27	295186
2023-07-10	5.23	5.55	5.23	5.41	274045
2023-07-11	5.45	5.52	5.10	5.18	425550
2023-07-12	5.27	5.33	5.20	5.24	189491
2023-07-13	5.22	5.41	5.03	5.09	259266
2023-07-14	5.08	5.23	5.06	5.16	251738
2023-07-17	5.14	5.25	5.03	5.13	195325
2023-07-18	5.10	5.35	5.10	5.33	314164
2023-07-19	5.39	5.84	5.39	5.69	547854
2023-07-20	5.69	5.71	5.31	5.36	364601
2023-07-21	5.41	5.47	5.28	5.30	271841
2023-07-24	5.33	5.35	5.12	5.14	305173
2023-07-25	5.12	5.23	4.88	4.93	1260897
2023-07-26	4.93	4.97	4.39	4.41	905444
2023-07-27	4.50	4.61	4.29	4.35	514428
2023-07-28	4.38	4.50	4.24	4.36	744568
2023-07-31	4.39	4.54	4.30	4.35	286878
2023-08-01	4.36	4.36	4.14	4.17	353817
2023-08-02	4.10	4.17	3.91	3.95	506871
2023-08-03	3.96	4.25	3.93	4.20	607498
2023-08-04	4.20	4.31	4.09	4.27	349853
2023-08-07	4.27	4.27	3.93	3.99	414987
2023-08-08	3.96	4.27	3.95	4.25	295326
2023-08-09	3.98	4.36	3.93	4.33	479728
2023-08-10	4.30	4.41	4.08	4.20	362576
2023-08-11	4.17	4.45	4.08	4.30	297310
2023-08-14	4.28	4.50	3.97	3.99	590474
2023-08-15	3.99	3.99	3.70	3.73	506367
2023-08-16	3.72	3.72	3.51	3.54	490014
2023-08-17	3.57	3.64	3.46	3.50	404581
2023-08-18	3.45	3.60	3.39	3.53	711130
2023-08-21	3.55	3.65	3.42	3.64	421696
2023-08-22	3.66	3.77	3.54	3.71	312225
2023-08-23	3.74	3.94	3.73	3.82	292589
2023-08-24	3.80	3.82	3.51	3.52	426305
2023-08-25	3.52	3.82	3.48	3.81	293950
2023-08-28	3.82	3.86	3.54	3.61	315521
2023-08-29	3.60	3.79	3.58	3.74	226829
2023-08-30	3.75	3.79	3.58	3.65	227820
2023-08-31	3.65	3.68	3.44	3.46	359361
2023-09-01	3.57	3.67	3.44	3.54	295571
2023-09-05	3.49	3.74	3.40	3.43	317160
2023-09-06	3.45	3.49	3.32	3.46	305358
2023-09-07	3.45	3.48	3.26	3.40	423713
2023-09-08	3.39	3.46	3.26	3.37	276284
2023-09-11	3.44	3.44	3.44	3.44	18839
2023-09-12	3.42	3.46	3.29	3.32	289812
2023-09-13	3.32	3.34	3.13	3.18	290893
2023-09-14	3.21	3.26	3.11	3.19	297780
2023-09-15	3.24	3.33	3.09	3.11	1007489
2023-09-18	3.12	3.12	3.01	3.03	350671
2023-09-19	3.05	3.10	2.98	3.09	243334
2023-09-20	3.11	3.12	2.92	2.93	487456
2023-09-21	2.92	3.00	2.78	2.81	620104
2023-09-22	2.91	2.96	2.81	2.94	669479
2023-09-25	2.93	2.99	2.84	2.99	267382
2023-09-26	2.99	3.24	2.87	2.88	738342
2023-09-27	2.92	3.01	2.77	2.85	503449
2023-09-28	2.93	2.93	2.67	2.92	378500
2023-09-29	2.95	2.99	2.74	2.92	405625
2023-10-02	2.92	2.92	2.76	2.77	475422
2023-10-03	2.70	2.79	2.66	2.69	452988
2023-10-04	2.75	2.75	2.60	2.61	539204
2023-10-05	2.60	2.77	2.57	2.75	570683
2023-10-06	2.75	2.84	2.65	2.77	590900
2023-10-09	2.74	2.86	2.63	2.80	464910
2023-10-10	2.79	3.09	2.75	2.78	773260
2023-10-11	2.79	2.83	2.48	2.63	719871
2023-10-12	2.62	2.62	2.39	2.40	447084
2023-10-13	2.38	2.38	2.23	2.27	647817
2023-10-16	1.09	1.70	0.92	1.54	7472386
2023-10-17	1.40	1.62	1.21	1.57	2553850
2023-10-18	1.55	1.59	1.40	1.41	975577
2023-10-19	1.43	1.43	1.24	1.26	670913
2023-10-20	1.25	1.27	1.20	1.23	460456
2023-10-23	1.20	1.20	1.10	1.12	1113622
2023-10-24	1.12	1.32	1.12	1.24	858003
2023-10-25	1.27	1.27	1.10	1.12	584520
2023-10-26	1.16	1.17	1.08	1.09	365656
2023-10-27	1.10	1.12	1.05	1.08	479483
2023-10-30	1.10	1.17	1.05	1.14	978180
2023-10-31	1.12	1.22	1.09	1.19	445754
2023-11-01	1.19	1.20	1.09	1.13	532447
2023-11-02	1.15	1.23	1.12	1.22	759877
2023-11-03	1.25	1.37	1.24	1.28	754847
2023-11-06	1.40	1.41	1.29	1.36	1025961
2023-11-07	1.34	1.50	1.30	1.42	696015
2023-11-08	1.42	1.42	1.27	1.30	521583
2023-11-09	1.36	1.36	1.24	1.26	267380
2023-11-10	1.20	1.32	1.13	1.25	426167
2023-11-13	1.23	1.40	1.17	1.40	499086
2023-11-14	1.44	1.51	1.41	1.49	480998
2023-11-15	1.47	1.70	1.47	1.51	899922
2023-11-16	1.48	1.55	1.38	1.51	385806
2023-11-17	1.54	1.69	1.49	1.64	669578
2023-11-20	1.65	1.82	1.64	1.75	876800
2023-11-21	1.76	1.78	1.60	1.68	674561
2023-11-22	1.72	1.81	1.66	1.80	518654
2023-11-24	1.83	1.97	1.81	1.84	320776
2023-11-27	1.85	2.09	1.85	2.01	1166618
2023-11-28	1.99	2.16	1.93	2.06	577211
2023-11-29	2.06	2.22	2.02	2.14	697840
2023-11-30	2.17	2.40	2.14	2.19	1220795
2023-12-01	2.16	2.23	1.97	2.23	1348754
2023-12-04	2.22	2.55	2.22	2.54	1149903
2023-12-05	2.56	2.62	2.28	2.55	913598
2023-12-06	2.57	2.96	2.55	2.95	1205886
2023-12-07	2.95	2.98	2.51	2.59	1141682
2023-12-08	2.56	2.64	2.50	2.57	353370
2023-12-11	2.55	2.61	2.37	2.52	593726
2023-12-12	2.49	2.68	2.41	2.59	873885
2023-12-13	2.60	2.86	2.57	2.85	557733
2023-12-14	2.94	3.02	2.78	2.87	663028
2023-12-15	2.87	2.94	2.78	2.84	761388
2023-12-18	2.87	3.02	2.73	2.88	585747
2023-12-19	2.89	3.00	2.82	2.98	606068
2023-12-20	2.95	3.24	2.87	2.99	729260
2023-12-21	3.01	3.21	3.01	3.18	494328
2023-12-22	3.16	3.65	3.16	3.63	901766
2023-12-26	3.64	3.81	3.58	3.59	1155416
2023-12-27	3.69	3.76	3.23	3.26	1285261
2023-12-28	3.33	3.60	3.33	3.52	629525
2023-12-29	3.49	3.57	3.13	3.27	953674
2024-01-02	3.22	3.52	3.13	3.29	938767
2024-01-03	3.29	3.29	2.85	2.88	1062186
2024-01-04	2.95	3.04	2.76	3.03	534252
2024-01-05	2.96	3.11	2.91	3.06	399212
2024-01-08	3.05	3.57	3.02	3.57	654104
2024-01-09	3.55	4.03	3.47	3.95	973671
2024-01-10	3.94	3.98	3.69	3.74	849018
2024-01-11	3.71	3.85	3.53	3.69	548550
2024-01-12	3.74	3.97	3.46	3.53	594782
2024-01-16	3.45	3.64	3.37	3.48	414525
2024-01-17	3.39	3.90	3.33	3.88	983640
2024-01-18	3.87	4.08	3.67	3.87	992898
2024-01-19	3.89	3.93	3.73	3.89	745516
2024-01-22	3.91	4.00	3.56	3.59	819950
2024-01-23	3.62	3.62	3.02	3.41	1001978
2024-01-24	3.46	3.79	3.44	3.46	725711
2024-01-25	3.51	3.57	3.29	3.35	661830
2024-01-26	3.36	3.44	3.21	3.29	374833
2024-01-29	3.33	3.41	3.21	3.35	489253
2024-01-30	3.32	3.35	3.14	3.28	630381
2024-01-31	3.26	3.48	3.19	3.24	483940
2024-02-01	3.55	3.57	3.26	3.40	1432035
2024-02-02	3.40	3.42	3.21	3.40	363996
2024-02-05	3.35	3.42	3.27	3.28	397362
2024-02-06	3.22	3.36	3.08	3.35	353515
2024-02-07	3.32	3.40	3.29	3.29	217665
2024-02-08	3.23	3.37	3.18	3.31	212158
2024-02-09	3.29	3.92	3.28	3.82	944255
2024-02-12	3.82	3.96	3.76	3.92	516689
2024-02-13	3.71	3.77	3.55	3.63	655443
2024-02-14	3.74	4.58	3.71	4.58	1591589
2024-02-15	4.60	5.02	4.42	4.89	1488832
2024-02-16	4.95	5.14	4.83	4.89	896326
2024-02-20	4.81	4.91	4.60	4.66	624069
2024-02-21	4.60	4.61	4.17	4.24	754118
2024-02-22	4.27	4.42	4.15	4.16	454014
2024-02-23	4.22	4.25	4.03	4.12	423822
2024-02-26	4.14	4.60	4.14	4.55	530535
2024-02-27	4.69	4.74	4.38	4.50	443795
2024-02-28	4.41	4.57	4.36	4.53	429304
2024-02-29	4.49	4.68	4.40	4.50	324774
2024-03-01	4.54	4.85	4.48	4.78	436873
2024-03-04	4.85	4.85	4.23	4.44	597499
2024-03-05	4.44	4.47	4.19	4.21	326813
2024-03-06	4.26	4.60	4.16	4.41	565618
2024-03-07	4.42	4.60	4.36	4.52	292643
2024-03-08	4.58	4.70	4.32	4.38	442908
2024-03-11	4.32	4.43	4.18	4.20	326607
2024-03-12	4.15	4.21	4.01	4.03	314231
2024-03-13	4.10	4.19	4.01	4.04	361970
2024-03-14	4.03	4.06	3.66	3.68	1100230
2024-03-15	3.65	3.82	3.60	3.65	557098
2024-03-18	3.61	3.67	3.36	3.52	601209
2024-03-19	3.49	3.70	3.49	3.59	300326
2024-03-20	3.62	3.81	3.52	3.77	271176
2024-03-21	3.77	3.94	3.66	3.67	320342
2024-03-22	3.60	3.65	3.40	3.40	396978
2024-03-25	3.41	3.52	3.34	3.44	281230
2024-03-26	3.47	3.58	3.40	3.46	192595
2024-03-27	3.56	3.56	3.36	3.42	238020
2024-03-28	3.49	3.51	3.36	3.45	332863
2024-04-01	3.41	3.41	3.08	3.19	553413
2024-04-02	2.92	3.10	2.61	3.05	1106866
2024-04-03	3.00	3.21	3.00	3.15	332817
2024-04-04	3.11	3.35	3.10	3.12	491246
2024-04-05	3.12	3.47	3.11	3.43	440838
2024-04-08	3.52	3.67	3.39	3.42	502651
2024-04-09	3.46	3.59	3.38	3.43	327985
2024-04-10	3.37	3.66	3.31	3.64	475411
2024-04-11	3.69	3.97	3.62	3.94	531150
2024-04-12	3.93	4.10	3.72	3.76	304756
2024-04-15	3.71	3.82	3.36	3.38	432495
2024-04-16	3.39	3.48	3.28	3.43	237162
2024-04-17	3.48	3.57	3.32	3.34	269409
2024-04-18	3.32	3.41	3.20	3.21	429230
2024-04-19	3.17	3.25	3.03	3.05	385938
2024-04-22	3.16	3.16	3.00	3.08	291626
2024-04-23	3.11	3.25	3.07	3.09	210645
2024-04-24	3.09	3.12	3.03	3.04	245204
2024-04-25	3.01	3.10	2.97	3.06	265792
2024-04-26	3.07	3.18	3.07	3.15	172888
2024-04-29	3.18	3.31	3.11	3.13	197439
2024-04-30	3.10	3.19	3.07	3.15	172142
2024-05-01	3.16	3.48	3.16	3.40	250959
2024-05-02	3.43	3.73	3.38	3.72	281508
2024-05-03	3.76	3.84	3.61	3.73	158826
2024-05-06	3.75	3.92	3.64	3.67	178154
2024-05-07	3.70	3.74	3.63	3.64	148229
2024-05-08	3.60	3.70	3.51	3.53	166363
2024-05-09	3.52	3.62	3.32	3.56	146675
2024-05-10	3.59	3.60	3.37	3.51	198185
2024-05-13	3.54	3.75	3.50	3.75	138394
2024-05-14	3.80	4.21	3.79	4.20	512275
2024-05-15	4.15	4.34	4.08	4.17	453257
2024-05-16	3.13	3.41	3.00	3.31	1210016
2024-05-17	3.30	3.57	3.28	3.45	374899
2024-05-20	3.34	3.53	3.27	3.30	361232
2024-05-21	3.31	3.39	3.27	3.36	141641
2024-05-22	3.37	3.51	3.29	3.42	208489
2024-05-23	3.43	3.43	3.28	3.29	239796
2024-05-24	3.32	3.37	3.30	3.35	110574
2024-05-28	3.36	3.39	3.28	3.32	210632
2024-05-29	3.30	3.44	3.29	3.30	193598
2024-05-30	3.31	3.39	3.30	3.32	394157
2024-05-31	3.31	3.40	3.29	3.36	207765
2024-06-03	3.40	4.08	3.39	4.06	949610
2024-06-04	4.04	4.15	3.80	3.81	496841
2024-06-05	3.87	4.05	3.76	3.98	389931
2024-06-06	3.96	4.09	3.82	3.91	364782
2024-06-07	3.87	4.05	3.77	3.86	289323
2024-06-10	3.82	3.98	3.82	3.85	270266
2024-06-11	3.80	3.85	3.71	3.81	235252
2024-06-12	3.95	4.26	3.70	3.77	1114870
2024-06-13	3.78	4.25	3.75	4.23	581025
2024-06-14	4.24	4.41	4.04	4.06	402216
2024-06-17	4.15	4.22	3.97	4.04	289909
2024-06-18	4.07	4.25	3.99	4.09	381355
2024-06-20	4.04	4.10	3.94	3.96	344220
2024-06-21	3.99	4.06	3.89	3.97	538576
2024-06-24	3.97	4.12	3.95	4.09	264396
2024-06-25	4.07	4.08	3.87	3.89	188085
2024-06-26	3.86	3.90	3.74	3.82	295778
2024-06-27	3.83	3.95	3.75	3.95	125212
2024-06-28	3.99	4.10	3.90	4.06	688888
2024-07-01	4.05	4.05	3.90	3.95	203516
2024-07-02	3.96	3.96	3.85	3.85	128507
2024-07-03	3.86	3.96	3.83	3.88	66864
2024-07-05	3.88	3.97	3.83	3.87	106077
2024-07-08	3.90	3.97	3.84	3.89	148605
2024-07-09	3.89	4.00	3.87	3.90	201157
2024-07-10	3.93	4.14	3.91	4.05	413468
2024-07-11	4.17	4.28	4.03	4.25	368940
2024-07-12	4.31	4.49	4.18	4.27	316098
2024-07-15	4.28	4.60	4.28	4.44	452303
2024-07-16	4.53	5.10	4.41	5.10	467939
2024-07-17	4.94	5.20	4.74	5.20	592164
2024-07-18	5.15	5.29	4.71	4.88	460554
2024-07-19	4.88	5.10	4.84	4.88	349717
2024-07-22	4.89	5.16	4.79	5.10	271241
2024-07-23	5.07	5.50	5.02	5.47	546062
2024-07-24	5.24	5.68	5.20	5.45	570779
2024-07-25	5.51	5.56	5.26	5.28	275734
2024-07-26	5.36	5.41	5.09	5.22	244535
2024-07-29	5.22	5.52	5.21	5.38	341481
2024-07-30	5.45	5.68	5.15	5.22	396685
2024-07-31	5.25	5.56	5.16	5.39	672218
2024-08-01	5.34	5.34	4.92	5.02	527558
2024-08-02	4.81	5.15	4.78	4.87	615194
2024-08-05	4.39	4.53	4.20	4.35	566744
2024-08-06	4.34	4.71	4.28	4.37	432490
2024-08-07	4.48	4.56	4.14	4.15	947224
2024-08-08	4.13	4.33	3.71	3.91	846272
2024-08-09	3.90	4.16	3.90	4.12	308797
2024-08-12	4.14	4.39	4.06	4.28	350684
2024-08-13	4.33	4.40	4.12	4.13	272687
2024-08-14	4.10	4.17	4.00	4.11	176554
2024-08-15	4.29	4.39	4.15	4.25	328161
2024-08-16	4.21	4.30	4.03	4.08	541132
2024-08-19	4.10	4.22	4.02	4.21	221452
2024-08-20	4.19	4.23	3.95	4.01	317947
2024-08-21	4.04	4.30	3.99	4.25	252957
2024-08-22	4.26	4.38	4.11	4.12	160595
2024-08-23	4.12	4.37	4.12	4.24	203054
2024-08-26	4.26	4.29	4.07	4.13	236048
2024-08-27	4.08	4.17	4.03	4.11	186094
2024-08-28	4.13	4.17	4.00	4.04	166162
2024-08-29	4.06	4.22	4.06	4.07	125174
2024-08-30	4.06	4.21	4.03	4.21	178112
2024-09-03	4.13	4.23	3.95	3.97	320454
2024-09-04	3.93	4.14	3.90	4.04	191890
2024-09-05	4.05	4.11	3.86	3.96	292331
2024-09-06	3.97	4.00	3.63	3.64	375675
2024-09-09	3.74	3.81	3.54	3.54	383502
2024-09-10	3.55	3.71	3.55	3.64	241155
2024-09-11	3.71	3.73	3.56	3.68	229816
2024-09-12	3.67	3.86	3.65	3.74	168161
2024-09-13	3.74	3.96	3.74	3.94	261991
2024-09-16	3.92	4.02	3.83	3.90	152801
2024-09-17	3.97	4.05	3.89	4.00	250941
2024-09-18	4.00	4.06	3.88	3.93	240299
2024-09-19	4.05	4.39	3.95	4.03	477930
2024-09-20	3.99	4.02	3.86	3.92	489721
2024-09-23	3.95	3.95	3.77	3.77	135297
2024-09-24	3.78	4.02	3.73	3.90	193728
2024-09-25	3.89	3.99	3.78	3.81	160828
2024-09-26	3.85	4.01	3.83	3.92	257188
2024-09-27	3.97	4.02	3.86	3.92	139417
2024-09-30	3.91	3.99	3.84	3.97	295151
2024-10-01	3.93	3.94	3.76	3.82	284513
2024-10-02	3.82	4.05	3.78	4.02	250097
2024-10-03	3.97	4.06	3.79	3.79	212310
2024-10-04	3.84	3.91	3.75	3.77	246055
2024-10-07	3.78	3.88	3.76	3.85	149054
2024-10-08	3.81	3.93	3.78	3.89	178146
2024-10-09	3.83	3.97	3.75	3.83	285672
2024-10-10	3.75	3.92	3.75	3.81	184706
2024-10-11	3.79	3.96	3.79	3.92	198367
2024-10-14	3.88	4.01	3.86	3.97	164021
2024-10-15	3.96	4.12	3.96	4.11	223477
2024-10-16	4.13	4.24	4.06	4.14	253804
2024-10-17	4.12	4.19	4.08	4.14	111817
2024-10-18	4.15	4.21	4.06	4.15	155245
2024-10-21	4.14	4.18	4.05	4.10	164917
2024-10-22	4.06	4.28	4.06	4.24	175375
2024-10-23	4.20	4.25	4.01	4.13	177622
2024-10-24	4.27	4.29	4.09	4.24	244815
2024-10-25	4.24	4.33	4.15	4.19	187471
2024-10-28	4.23	4.36	4.20	4.26	189131
2024-10-29	4.27	4.29	4.18	4.29	195674
2024-10-30	4.28	4.33	4.20	4.22	191870
2024-10-31	4.21	4.22	4.01	4.04	230235
2024-11-01	4.08	4.17	4.04	4.08	178438
2024-11-04	4.04	4.27	4.01	4.25	268217
2024-11-05	4.22	4.43	4.22	4.40	311891
2024-11-06	4.62	4.68	4.44	4.55	430594
2024-11-07	4.55	4.63	4.46	4.50	322220
2024-11-08	4.48	4.52	4.38	4.41	179576
2024-11-11	4.41	4.45	4.20	4.29	283926
2024-11-12	4.29	4.40	4.22	4.26	303011
2024-11-13	4.29	4.45	4.18	4.19	519541
2024-11-14	4.42	7.51	4.41	6.95	14225562
2024-11-15	7.00	7.15	6.52	6.75	1945111
2024-11-18	6.75	6.75	5.82	5.92	1760804
2024-11-19	5.73	6.10	5.55	6.03	506593
2024-11-20	6.00	6.20	5.89	6.03	369678
2024-11-21	6.09	7.85	6.06	7.73	1632002
2024-11-22	7.70	10.99	7.46	10.91	4068706
2024-11-25	11.00	11.82	10.34	11.79	2107084
2024-11-26	11.80	12.49	11.26	12.15	1598691
2024-11-27	11.89	12.26	11.27	11.91	1040130
2024-11-29	11.98	11.98	11.01	11.35	692380
2024-12-02	11.22	12.11	11.03	11.95	862159
2024-12-03	11.94	12.24	10.62	11.06	854801
2024-12-04	11.01	11.71	10.86	11.68	502051
2024-12-05	11.62	11.79	10.99	11.10	399465
2024-12-06	11.06	12.65	11.06	11.61	962662
2024-12-09	12.00	12.12	11.26	11.38	319123
2024-12-10	11.13	11.59	10.51	10.54	583101
2024-12-11	10.57	10.67	8.91	9.01	1050727
2024-12-12	8.95	9.29	8.30	8.49	1021993
2024-12-13	8.40	8.48	7.55	7.63	1096373
2024-12-16	7.54	7.94	7.33	7.59	559383
2024-12-17	7.50	8.10	7.36	7.88	576584
2024-12-18	7.92	8.02	7.20	7.46	836612
2024-12-19	9.71	13.60	9.70	10.24	6005354
2024-12-20	10.08	12.83	10.08	10.31	2507467
2024-12-23	11.15	11.20	9.88	10.11	951234
2024-12-24	9.90	10.53	9.90	10.00	346084
2024-12-26	9.83	10.52	9.80	10.46	587927
2024-12-27	10.34	11.78	10.34	11.68	805621
2024-12-30	11.28	11.40	9.56	9.74	1574088
2024-12-31	10.12	10.12	9.40	9.88	910370
2025-01-02	9.85	10.23	9.52	9.84	609851
2025-01-03	9.90	11.26	9.86	11.21	759666
2025-01-06	11.10	11.20	10.61	10.84	605459
2025-01-07	10.87	11.00	10.00	10.17	559908
2025-01-08	10.02	10.38	9.73	9.89	716541
2025-01-10	9.70	9.88	8.82	8.84	784735
2025-01-13	8.66	8.96	8.21	8.79	821380
2025-01-14	8.74	9.00	8.25	8.59	586798
2025-01-15	9.06	9.11	8.46	8.90	564773
2025-01-16	9.11	9.49	8.83	9.18	773594
2025-01-17	9.18	9.57	8.82	9.33	522245
2025-01-21	9.51	9.71	9.13	9.15	370065
2025-01-22	8.95	9.40	8.87	9.29	474272
2025-01-23	9.20	9.50	8.93	9.01	448478
2025-01-24	9.06	9.09	8.26	8.37	698152
2025-01-27	8.22	9.01	8.16	9.00	524794
2025-01-28	9.07	9.16	8.75	8.96	418714
2025-01-29	8.88	8.94	8.52	8.67	297991
2025-01-30	8.70	9.08	8.65	8.84	289497
2025-01-31	8.72	8.90	8.54	8.62	337340
2025-02-03	8.37	8.55	8.28	8.43	323713
2025-02-04	8.42	9.17	8.40	9.13	642645
2025-02-05	9.24	9.32	8.94	9.19	382858
2025-02-06	9.26	9.29	8.83	9.08	254617
2025-02-07	9.08	9.19	8.63	8.65	381402
2025-02-10	8.74	9.18	8.58	8.64	393976
2025-02-11	8.50	8.76	8.25	8.72	487886
2025-02-12	8.60	8.87	8.45	8.54	378303
2025-02-13	8.62	9.20	8.54	9.12	422649
2025-02-14	9.15	9.43	9.08	9.18	425141
2025-02-18	9.20	9.40	9.06	9.34	408693
2025-02-19	9.28	9.63	9.15	9.25	365112
2025-02-20	9.54	10.02	9.40	9.61	724722
2025-02-21	9.86	10.03	9.18	9.18	573303
2025-02-24	9.16	9.50	8.64	8.68	633035
2025-02-25	8.57	8.84	8.29	8.45	815755
2025-02-26	8.63	9.10	8.57	8.75	499428
2025-02-27	8.75	9.01	8.41	8.52	522357
2025-02-28	8.49	8.70	8.21	8.41	623975
2025-03-03	8.40	8.63	8.06	8.17	569582
2025-03-04	7.98	8.09	7.63	7.98	747830
2025-03-05	8.00	8.39	7.81	8.36	380732
2025-03-06	8.06	8.29	7.47	7.48	554258
2025-03-07	7.48	7.75	7.27	7.66	667471
2025-03-10	7.50	7.57	7.00	7.04	556951
2025-03-11	7.04	7.46	6.99	7.39	472893
2025-03-12	7.55	8.02	7.42	8.01	437918
2025-03-13	8.09	8.09	7.67	7.86	495401
2025-03-14	8.02	8.54	7.94	8.42	373171
2025-03-17	8.36	8.68	8.32	8.52	332341
2025-03-18	8.41	8.93	8.39	8.92	440342
2025-03-19	8.88	9.16	8.73	8.98	434627
2025-03-20	8.72	9.16	8.72	9.10	416537
2025-03-21	8.97	9.39	8.97	9.10	953024
2025-03-24	9.27	9.32	8.82	9.02	349909
2025-03-25	8.90	9.19	8.89	9.16	250268
2025-03-26	9.17	9.29	8.50	8.52	533207
2025-03-27	8.38	9.13	8.31	8.92	667214
2025-03-28	8.81	8.95	8.41	8.47	389482
2025-03-31	8.26	8.53	8.09	8.22	769355
2025-04-01	9.16	9.16	7.72	7.91	1877015
2025-04-02	7.69	8.74	7.69	8.01	1561015
2025-04-03	7.66	7.69	6.92	7.36	1189299
2025-04-04	7.33	7.51	7.05	7.06	802594
2025-04-07	6.83	7.18	6.35	6.90	1149711
2025-04-08	7.24	7.24	6.02	6.03	1205371
2025-04-09	5.81	6.57	5.64	6.50	2304535
2025-04-10	6.30	6.46	5.80	5.86	1419281
2025-04-11	5.87	6.77	5.80	6.73	826058
2025-04-14	6.97	7.13	6.79	6.99	778850
2025-04-15	6.96	7.19	6.65	6.87	508160
2025-04-16	6.79	6.98	6.60	6.76	392036
2025-04-17	6.79	6.88	6.56	6.78	423357
2025-04-21	6.66	6.81	6.50	6.70	388637
2025-04-22	6.84	7.26	6.79	7.15	672400
2025-04-23	7.49	7.67	6.94	6.97	697430
2025-04-24	6.95	7.33	6.83	7.30	352532
2025-04-25	7.30	7.48	7.10	7.31	367571
2025-04-28	7.33	7.49	7.21	7.27	486159
2025-04-29	7.21	7.48	7.09	7.21	307135
2025-04-30	7.11	7.40	6.99	7.35	369278
2025-05-01	7.37	7.37	6.97	7.02	543030
2025-05-02	7.13	7.28	6.96	7.17	401441
2025-05-05	7.11	7.15	6.79	6.81	458285
2025-05-06	6.72	7.08	6.27	6.34	801159
2025-05-07	6.33	6.50	6.27	6.35	374542
2025-05-08	6.41	6.58	6.23	6.31	399767
2025-05-09	6.32	6.47	6.15	6.18	521705
2025-05-12	5.87	5.90	3.79	3.80	7424452
2025-05-13	4.22	4.70	4.00	4.43	3282749
2025-05-14	4.37	4.44	3.91	3.93	1680149
2025-05-15	3.97	4.16	3.76	3.95	1568897
2025-05-16	3.90	3.93	2.97	3.22	3005253
2025-05-19	3.18	3.36	3.09	3.32	2093409
2025-05-20	3.32	3.41	3.11	3.29	1263171
2025-05-21	3.23	3.27	3.06	3.11	1006307
2025-05-22	3.09	3.29	3.03	3.22	867620
2025-05-23	3.13	3.19	3.05	3.16	570897
2025-05-27	3.22	3.34	3.07	3.17	672372
2025-05-28	3.17	3.17	3.00	3.14	1075532
2025-05-29	3.18	3.34	3.07	3.32	655944
2025-05-30	3.28	3.28	3.05	3.09	623025
2025-06-02	3.08	3.18	2.97	3.08	1068377
2025-06-03	3.09	3.21	3.03	3.14	721330
2025-06-04	3.15	3.40	3.10	3.34	876500
2025-06-05	3.35	3.35	3.18	3.30	661932
2025-06-06	3.35	3.85	3.30	3.77	1043265
2025-06-09	3.80	3.88	3.57	3.77	701851
2025-06-10	3.94	4.06	3.81	3.88	1246922
2025-06-11	3.93	4.00	3.61	3.62	812788
2025-06-12	3.58	3.75	3.47	3.55	653723
2025-06-13	3.47	3.53	3.35	3.40	696488
2025-06-16	3.45	3.45	3.28	3.37	681073
2025-06-17	3.35	3.43	3.19	3.21	747060
2025-06-18	3.19	3.38	3.15	3.22	568278
2025-06-20	3.24	3.30	3.12	3.21	1231891
2025-06-23	3.20	3.28	3.11	3.19	547404
2025-06-24	3.22	3.49	3.18	3.38	1322615
2025-06-25	3.39	3.60	3.24	3.50	855651
2025-06-26	3.51	3.51	3.26	3.32	867102
2025-06-27	3.30	3.42	3.17	3.20	1695134
2025-06-30	3.20	3.20	2.98	3.00	1237438
2025-07-01	2.99	3.20	2.95	2.97	1367327
2025-07-02	2.97	3.25	2.96	3.09	1357696
2025-07-03	3.11	3.21	3.04	3.20	536692
2025-07-07	3.13	3.17	3.00	3.08	780185
2025-07-08	3.10	3.19	3.06	3.13	647227
2025-07-09	3.17	3.45	3.14	3.38	1199583
2025-07-10	3.39	3.48	3.36	3.46	784301
2025-07-11	3.46	3.79	3.44	3.65	954609
2025-07-14	3.68	3.98	3.64	3.93	1004687
2025-07-15	3.96	4.02	3.60	3.61	960124
2025-07-16	3.63	3.70	3.42	3.51	802170
2025-07-17	3.52	3.69	3.41	3.48	1002943
2025-07-18	3.55	3.63	3.34	3.36	681364
2025-07-21	3.40	3.81	3.37	3.64	1232679
2025-07-22	3.67	3.80	3.59	3.74	758775
2025-07-23	3.74	3.91	3.64	3.82	816327
2025-07-24	3.80	3.87	3.58	3.59	637230
2025-07-25	3.86	4.52	3.62	3.83	5312156
2025-07-28	3.95	4.45	3.80	4.15	5103001
2025-07-29	4.15	4.23	3.85	3.97	1714465
2025-07-30	3.98	4.11	3.81	3.85	1404592
2025-07-31	3.83	4.08	3.80	3.87	1233703
2025-08-01	3.83	3.83	3.52	3.61	1863023
2025-08-04	3.61	3.74	3.44	3.71	1397889
2025-08-05	3.74	4.04	3.61	4.02	1321449
2025-08-06	4.02	4.05	3.80	3.86	905314
2025-08-07	3.86	3.91	3.70	3.78	498911
2025-08-08	3.85	4.06	3.78	4.06	1058699
2025-08-11	4.03	4.19	3.89	4.14	846170
2025-08-12	4.19	4.23	4.02	4.18	657375
2025-08-13	4.24	4.30	4.13	4.27	1019408
2025-08-14	4.20	4.27	4.05	4.12	835835
2025-08-15	4.23	4.54	4.15	4.41	2678936
2025-08-18	4.49	4.55	4.22	4.23	1328795
2025-08-19	4.21	4.52	4.04	4.36	2136627
2025-08-20	4.30	4.30	4.12	4.19	1152336
2025-08-21	4.16	4.49	4.06	4.48	1404131
2025-08-22	4.43	4.54	4.36	4.40	931367
2025-08-25	4.58	4.58	4.28	4.35	854637
2025-08-26	4.36	4.46	4.26	4.38	892795
2025-08-27	4.38	4.40	4.20	4.25	428884
2025-08-28	4.30	4.33	4.19	4.23	447742
2025-08-29	4.20	4.24	4.10	4.16	503310
2025-09-02	4.14	4.44	4.14	4.29	781760
2025-09-03	4.24	4.32	4.08	4.18	767814
2025-09-04	4.16	4.25	4.07	4.18	643920
2025-09-05	4.23	4.28	4.12	4.17	553942
2025-09-08	4.20	4.29	4.15	4.21	597846
2025-09-09	4.22	4.27	4.16	4.26	549589
2025-09-10	4.22	4.34	4.18	4.27	902087
2025-09-11	4.30	4.33	4.20	4.20	710767
2025-09-12	4.19	4.19	4.12	4.15	562998
2025-09-15	4.20	4.20	4.06	4.09	619495
2025-09-16	4.09	4.18	4.02	4.03	703020
2025-09-17	4.07	4.23	3.94	4.06	1062447
2025-09-18	4.11	4.29	4.05	4.26	746878
2025-09-19	4.29	4.31	4.17	4.18	1993504
2025-09-22	4.22	4.32	4.11	4.30	679039
2025-09-23	4.30	4.54	4.27	4.28	1413050
2025-09-24	4.33	4.36	4.18	4.20	982810
2025-09-25	4.20	4.41	4.13	4.38	1186351
2025-09-26	4.39	4.52	4.25	4.46	1011933
2025-09-29	4.52	4.52	4.14	4.18	841937
2025-09-30	4.16	4.18	4.09	4.10	714322
2025-10-01	4.10	4.18	4.07	4.14	858085
2025-10-02	4.14	4.24	4.08	4.22	785548
2025-10-03	4.29	4.59	4.26	4.58	1231641
2025-10-06	4.62	4.72	4.46	4.61	1477551
2025-10-07	4.61	4.69	4.41	4.44	669084
2025-10-08	4.45	4.53	4.36	4.39	528807
2025-10-09	4.43	4.60	4.38	4.56	1041001
2025-10-10	4.59	4.59	4.15	4.19	1263754
2025-10-13	4.30	4.30	4.09	4.19	1030658
2025-10-14	4.15	4.19	4.06	4.10	731976
2025-10-15	11.59	12.10	9.19	10.42	125220957
2025-10-16	9.15	10.36	8.95	9.83	11176197
2025-10-17	9.61	9.66	7.96	8.11	7479440
2025-10-20	7.97	8.37	7.86	8.25	2577673
2025-10-21	8.10	8.32	7.77	7.87	2363737
2025-10-22	7.77	8.03	7.43	7.74	1923860
2025-10-23	7.93	7.95	7.60	7.65	1350841
2025-10-24	7.71	7.85	7.53	7.55	1341108
2025-10-27	7.66	7.82	7.51	7.71	943196
2025-10-28	7.73	8.05	7.44	7.96	1800957
2025-10-29	8.00	8.02	7.51	7.68	1416792
2025-10-30	7.58	7.94	7.50	7.52	1081214
2025-10-31	7.54	7.54	7.22	7.33	1537659
2025-11-03	7.21	7.35	7.07	7.17	1371128
2025-11-04	7.06	7.24	6.71	6.73	1474343
2025-11-05	6.69	7.02	6.64	6.99	1298568
2025-11-06	6.99	7.03	6.56	6.58	1576533
2025-11-07	6.50	6.62	6.25	6.59	1254619
2025-11-10	6.68	6.81	6.53	6.60	1124449
2025-11-11	6.61	7.06	6.52	6.89	1223402
2025-11-12	6.89	7.04	6.81	6.89	1087817
2025-11-13	6.84	6.88	6.24	6.28	2084150
2025-11-14	6.64	7.89	6.59	7.87	4819835
2025-11-17	7.90	9.10	7.72	9.08	3849499
2025-11-18	9.00	9.55	8.48	8.50	2396828
2025-11-19	8.41	8.74	8.20	8.22	1362396
2025-11-20	8.39	8.60	8.20	8.23	1271442
2025-11-21	8.05	8.91	8.04	8.87	1225957
2025-11-24	8.92	10.00	8.90	9.76	2516073
2025-11-25	9.68	9.80	9.34	9.45	1307583
2025-11-26	9.70	9.84	9.50	9.63	1027986
2025-11-28	9.68	9.93	9.57	9.69	594031
2025-12-01	9.83	10.41	9.56	9.68	2578097
2025-12-02	9.67	10.08	9.42	9.43	1406010
2025-12-03	9.43	10.68	9.31	10.62	1772180
2025-12-04	10.52	11.03	10.34	11.03	1267557
2025-12-05	10.94	11.00	10.61	10.85	1034969
2025-12-08	11.01	11.44	10.82	11.40	1309426
2025-12-09	11.28	11.65	11.13	11.47	1101173
2025-12-10	11.47	11.71	11.22	11.24	1200868
2025-12-11	11.09	11.42	10.35	10.59	1566976
2025-12-12	10.61	10.71	10.15	10.15	1118341
2025-12-15	10.20	10.24	9.19	9.20	1958552
2025-12-16	9.02	9.18	8.27	8.77	2533801
2025-12-17	8.80	9.30	8.72	8.83	1359122
2025-12-18	8.92	9.35	8.92	9.16	996962
2025-12-19	9.25	9.93	9.25	9.60	2346173
2025-12-22	9.62	10.26	9.50	9.51	2613230
2025-12-23	9.43	9.65	8.60	8.75	2520345
2025-12-24	16.44	17.65	13.92	15.36	24509175
2025-12-26	15.35	15.87	14.21	15.71	7163986
2025-12-29	15.17	16.64	14.43	16.57	5563350
2025-12-30	16.57	17.47	16.00	16.96	4257290
2025-12-31	16.68	17.35	16.13	17.18	2807076
2026-01-02	17.50	17.63	16.29	16.38	2843564
2026-01-05	16.37	16.39	15.29	15.40	2997729
2026-01-06	15.09	15.13	13.51	13.53	5317422
2026-01-07	13.61	14.61	13.60	14.09	4290098
2026-01-08	14.52	16.14	13.41	13.45	4967025
2026-01-09	13.66	14.25	12.45	12.49	4588809
2026-01-12	12.22	13.09	11.85	12.82	4019723
2026-01-13	12.52	12.64	12.11	12.62	2176383

Explore More About OMER

Coins representing dividend payouts and trends

OMER Dividend History

Discover Omeros Corp'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

OMER Stock Split History

Discover Omeros Corp'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

OMER Historical Prices

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

Web Analytics