SEM Historical Prices

Summary

Key Stock Metrics

14.03

(May 2, 2025)

52-Week Low

22.07

(November 11, 2024)

52-Week High

23.48

(June 25, 2021)

All-Time High

14.84

(June 20, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2006-06-27	5.39	5.40	5.39	5.40	25900
2006-06-28	5.40	5.40	5.40	5.40	3100
2006-06-29	5.30	5.41	5.30	5.41	6000
2006-06-30	5.40	5.41	5.40	5.41	1300
2006-07-05	5.40	5.40	5.40	5.40	800
2006-07-06	5.32	5.32	5.32	5.32	200
2006-07-07	5.39	5.39	5.32	5.39	2300
2006-07-10	5.29	5.29	5.29	5.29	200
2006-07-12	5.28	5.40	5.28	5.40	900
2006-07-13	5.33	5.33	5.33	5.33	300
2006-07-14	5.25	5.25	5.25	5.25	300
2006-07-18	5.18	5.18	5.18	5.18	200
2006-07-20	5.30	5.33	5.30	5.33	400
2006-07-21	5.18	5.18	5.18	5.18	900
2006-07-25	5.18	5.18	5.18	5.18	600
2006-07-26	5.18	5.18	5.18	5.18	300
2006-08-02	5.18	5.18	5.18	5.18	300
2006-08-03	5.20	5.20	5.20	5.20	400
2006-08-08	5.22	5.22	5.22	5.22	300
2006-08-09	5.23	5.23	5.23	5.23	1000
2006-08-14	5.24	5.24	5.24	5.24	400
2006-08-15	5.36	5.36	5.26	5.26	700
2006-08-17	5.32	5.36	5.32	5.36	5000
2006-08-22	5.42	5.42	5.42	5.42	10000
2006-08-23	5.47	5.47	5.47	5.47	600
2006-08-24	5.44	5.44	5.44	5.44	400
2006-08-25	5.47	5.51	5.47	5.51	1300
2006-08-28	5.63	5.68	5.52	5.62	3700
2006-08-29	5.62	5.62	5.62	5.62	100
2006-08-30	5.63	5.65	5.63	5.65	1400
2006-08-31	5.49	5.65	5.47	5.65	1100
2006-09-01	5.60	5.60	5.55	5.55	1200
2006-09-07	5.49	5.49	5.49	5.49	4400
2006-09-11	5.44	5.44	5.43	5.43	1700
2006-09-12	5.42	5.42	5.42	5.42	1000
2006-09-13	5.41	5.41	5.41	5.41	1200
2006-09-15	5.52	5.63	5.52	5.52	2100
2006-09-20	5.63	5.64	5.63	5.64	1000
2006-09-21	5.71	5.71	5.65	5.65	900
2006-09-22	5.49	5.49	5.49	5.49	60000
2006-09-25	5.65	5.71	5.65	5.71	900
2006-09-26	5.60	5.60	5.60	5.60	100
2006-09-28	5.55	5.55	5.55	5.55	500
2006-10-02	5.60	5.60	5.60	5.60	200
2006-10-03	5.68	5.68	5.68	5.68	500
2006-10-04	5.64	5.64	5.64	5.64	700
2006-10-05	5.68	5.68	5.68	5.68	100
2006-10-12	5.68	5.79	5.68	5.79	11300
2006-10-16	5.79	5.79	5.79	5.79	200
2006-10-17	5.74	5.74	5.74	5.74	300
2006-10-18	5.71	5.74	5.71	5.74	600
2006-10-19	5.74	5.87	5.74	5.87	1900
2006-10-20	5.76	5.76	5.74	5.75	3500
2006-10-23	5.75	5.87	5.75	5.82	8600
2006-10-31	5.73	5.73	5.73	5.73	200
2006-11-01	5.72	5.72	5.72	5.72	2000
2006-11-02	5.74	5.74	5.74	5.74	6500
2006-11-03	5.71	5.71	5.71	5.71	1000
2006-11-06	5.74	5.74	5.74	5.74	1900
2006-11-07	5.74	5.84	5.74	5.84	4200
2006-11-09	5.72	5.90	5.71	5.71	2000
2006-11-14	5.82	5.82	5.82	5.82	500
2006-11-15	5.74	5.74	5.74	5.74	300
2006-11-16	5.76	5.76	5.76	5.76	1000
2006-11-17	5.74	5.74	5.74	5.74	500
2006-11-27	5.76	5.76	5.76	5.76	400
2006-11-29	5.71	5.71	5.71	5.71	2700
2006-11-30	5.71	5.82	5.71	5.82	5900
2006-12-01	5.75	5.71	5.71	5.71	200
2006-12-05	5.76	5.82	5.76	5.82	9500
2006-12-06	5.76	5.76	5.76	5.76	3300
2006-12-07	5.76	5.76	5.76	5.76	1500
2006-12-08	5.77	5.76	5.76	5.76	100
2006-12-11	5.87	5.92	5.87	5.92	1400
2006-12-12	5.76	5.76	5.76	5.76	15400
2006-12-13	5.82	5.82	5.82	5.82	1000
2006-12-14	5.92	5.92	5.92	5.92	1000
2006-12-15	5.88	5.92	5.87	5.92	27500
2006-12-20	5.82	5.82	5.82	5.82	1000
2006-12-21	5.87	5.87	5.87	5.87	200
2006-12-22	5.87	5.87	5.87	5.87	1600
2006-12-27	5.87	5.87	5.87	5.87	5400
2006-12-28	5.87	5.87	5.87	5.87	15500
2007-01-03	5.92	5.98	5.92	5.98	25000
2007-01-04	5.92	5.92	5.92	5.92	8000
2007-01-08	5.92	5.92	5.92	5.92	1500
2007-01-09	5.87	5.92	5.87	5.92	14500
2007-01-10	5.87	5.92	5.87	5.92	14100
2007-01-11	5.92	5.92	5.92	5.92	28800
2007-01-12	5.92	6.09	5.92	5.98	177900
2007-01-17	5.98	5.98	5.98	5.98	5000
2007-01-18	5.95	5.95	5.95	5.95	1200
2007-01-19	5.95	5.92	5.92	5.92	5500
2007-01-22	5.98	5.98	5.92	5.92	1500
2007-01-24	5.98	5.98	5.98	5.98	400
2007-01-29	5.98	5.98	5.98	5.98	9100
2007-01-31	6.09	6.09	5.98	5.98	1200
2007-02-05	6.02	6.02	6.00	6.00	3800
2007-02-06	6.05	6.05	6.05	6.05	400
2007-02-07	6.00	6.01	6.00	6.01	16000
2007-02-08	6.02	6.09	6.02	6.09	800
2007-02-09	6.02	6.06	6.00	6.06	87500
2007-02-12	6.11	6.11	6.11	6.11	100
2007-02-13	6.07	6.17	6.06	6.17	153000
2007-02-14	6.10	6.10	6.10	6.10	1500
2007-02-15	6.09	6.30	6.09	6.10	19200
2007-02-16	6.11	6.11	6.11	6.11	400
2007-02-20	6.11	6.13	6.11	6.11	4000
2007-02-21	6.11	6.11	6.11	6.11	4500
2007-02-22	6.12	6.12	6.12	6.12	800
2007-02-23	6.12	6.12	6.12	6.12	2200
2007-02-26	6.08	6.22	6.08	6.22	4500
2007-02-28	6.04	6.04	6.04	6.04	500
2007-03-01	5.92	5.92	5.92	5.92	6000
2007-03-02	5.96	5.98	5.96	5.98	1500
2007-03-05	5.98	6.11	5.94	6.11	1700
2007-03-06	6.00	6.01	6.00	6.01	2300
2007-03-09	6.00	6.00	6.00	6.00	1100
2007-03-12	6.00	6.00	6.00	6.00	1100
2007-03-13	5.95	6.00	5.95	6.00	3900
2007-03-14	5.92	5.93	5.90	5.90	11600
2007-03-15	5.87	5.87	5.77	5.84	4700
2007-03-19	5.90	5.95	5.90	5.95	600
2007-03-21	5.95	5.95	5.95	5.95	3500
2007-03-22	5.98	5.98	5.98	5.98	500
2007-03-23	6.06	6.06	6.06	6.06	2000
2007-03-26	6.06	6.14	5.93	6.14	27400
2007-03-27	6.00	6.09	6.00	6.03	1900
2007-03-28	6.09	6.09	6.09	6.09	1000
2007-03-29	6.14	6.14	6.09	6.09	1100
2007-03-30	6.10	6.10	6.10	6.10	1900
2007-04-03	6.12	6.12	6.12	6.12	200
2007-04-04	6.17	6.17	6.17	6.17	1000
2007-04-05	6.12	6.12	6.12	6.12	200
2007-04-09	6.13	6.13	6.13	6.13	100
2007-04-10	6.18	6.19	6.18	6.19	1100
2007-04-12	6.14	6.22	6.14	6.19	1900
2007-04-17	6.18	6.18	6.18	6.18	6800
2007-04-18	6.25	6.25	6.25	6.25	4500
2007-04-20	6.20	6.20	6.20	6.20	10000
2007-05-02	6.22	6.22	6.22	6.22	1000
2007-05-07	6.27	6.27	6.27	6.27	1000
2007-05-10	6.20	6.20	6.20	6.20	5000
2007-05-14	6.22	6.22	6.22	6.22	2000
2007-05-15	6.27	6.27	6.27	6.27	1100
2007-05-18	6.26	6.26	6.26	6.26	500
2007-05-21	6.26	6.26	6.26	6.26	400
2007-05-24	6.27	6.27	6.27	6.27	1600
2007-05-31	6.28	6.28	6.28	6.28	600
2007-06-01	6.28	6.35	6.28	6.35	6000
2007-06-15	6.33	6.33	6.33	6.33	2000
2007-06-20	6.34	6.34	6.33	6.33	7700
2007-06-27	6.38	6.38	6.38	6.38	1500
2007-07-02	6.36	6.36	6.36	6.36	2800
2007-07-03	6.36	6.39	6.36	6.39	2500
2007-07-05	6.43	6.44	6.35	6.35	800
2007-07-06	6.43	6.44	6.37	6.37	1200
2007-07-09	6.38	6.38	6.37	6.37	2000
2007-07-10	6.37	6.37	6.35	6.37	2300
2007-07-12	6.38	6.38	6.35	6.37	20200
2007-07-13	6.38	6.38	6.38	6.38	500
2007-07-18	6.39	6.39	6.39	6.39	1900
2007-07-19	6.53	6.53	6.42	6.42	1000
2007-07-20	6.40	6.40	6.36	6.36	12000
2007-07-23	6.37	6.38	6.37	6.38	1800
2007-07-24	6.38	6.40	6.34	6.40	13200
2007-07-25	6.36	6.36	6.36	6.36	1000
2007-07-26	6.35	6.35	6.31	6.31	700
2007-07-27	6.28	6.33	6.28	6.33	1000
2007-07-30	6.34	6.35	6.34	6.35	3400
2007-08-01	6.34	6.34	6.34	6.34	1200
2007-08-02	6.34	6.34	6.34	6.34	1000
2007-08-07	6.34	6.34	6.33	6.34	7100
2007-08-08	6.44	6.44	6.44	6.44	500
2007-08-09	6.44	6.45	6.41	6.41	1000
2007-08-10	6.37	6.37	6.37	6.37	100
2007-08-14	6.34	6.34	6.34	6.34	500
2007-08-15	6.33	6.33	6.33	6.33	2700
2007-08-16	6.33	6.33	6.21	6.21	8200
2007-08-20	6.25	6.25	6.25	6.25	1300
2007-08-22	6.32	6.40	6.32	6.40	1700
2007-08-23	6.33	6.44	6.33	6.44	1500
2007-08-24	6.39	6.39	6.39	6.39	300
2007-08-27	6.35	6.50	6.35	6.44	4300
2007-08-28	6.36	6.36	6.36	6.36	900
2007-08-29	6.41	6.41	6.41	6.41	500
2007-09-04	6.42	6.42	6.42	6.42	500
2007-09-05	6.41	6.41	6.40	6.40	1800
2007-09-10	6.47	6.47	6.38	6.41	9500
2007-09-11	6.41	6.41	6.41	6.41	30500
2007-09-12	6.43	6.51	6.43	6.47	8100
2007-09-13	6.44	6.44	6.44	6.44	400
2007-09-14	6.44	6.44	6.44	6.44	3100
2007-09-17	6.44	6.47	6.44	6.47	12700
2007-09-18	6.48	6.53	6.48	6.53	21800
2007-09-19	6.52	6.53	6.52	6.53	7700
2007-09-21	6.54	6.54	6.54	6.54	1100
2007-09-24	6.54	6.56	6.54	6.55	5500
2007-09-25	6.55	6.55	6.55	6.55	1000
2007-09-27	6.55	6.56	6.55	6.56	200
2007-10-02	6.56	6.56	6.47	6.49	25100
2007-10-03	6.54	6.55	6.54	6.55	1300
2007-10-05	6.58	6.59	6.58	6.59	4100
2007-10-08	6.59	6.59	6.59	6.59	200
2007-12-26	12.66	12.66	12.66	12.66	400
2007-12-28	12.66	12.66	12.66	12.66	2000
2007-12-31	12.59	12.59	12.59	12.59	1000
2008-01-02	12.58	12.60	12.55	12.60	6100
2008-01-03	12.66	12.71	12.66	12.71	300
2008-01-04	12.71	12.71	12.66	12.66	1300
2008-01-08	12.55	12.55	12.41	12.41	1600
2008-01-10	12.44	12.44	12.44	12.44	1100
2008-01-11	12.44	12.49	12.44	12.49	1000
2008-01-14	12.55	12.60	12.55	12.60	1000
2008-01-16	12.47	12.47	12.47	12.47	200
2008-01-17	13.49	13.49	12.49	12.49	1100
2008-01-22	12.12	12.12	12.12	12.12	800
2008-01-24	11.85	13.00	11.71	11.99	5200
2008-01-25	12.25	12.25	12.25	12.25	100
2008-01-28	12.25	12.25	12.25	12.25	2000
2008-01-30	12.33	12.33	12.01	12.01	1000
2008-02-05	12.04	12.04	12.04	12.04	200
2008-02-07	12.04	12.25	12.04	12.14	2900
2008-02-08	12.28	12.28	12.28	12.28	200
2008-02-11	12.28	12.28	12.28	12.28	1500
2008-02-12	12.28	12.28	12.28	12.28	700
2008-02-13	12.12	12.12	12.12	12.12	400
2008-02-14	12.12	12.12	12.12	12.12	100
2008-02-19	12.17	12.22	12.12	12.22	5400
2008-02-21	12.17	12.17	12.04	12.04	1800
2008-02-26	12.33	12.33	12.17	12.17	1100
2008-02-27	12.12	12.12	12.12	12.12	1600
2008-03-03	11.98	11.98	11.98	11.98	400
2008-03-04	11.50	11.85	10.95	11.85	1100
2008-03-05	11.85	12.19	11.85	12.19	900
2008-03-07	11.66	11.66	11.66	11.66	100
2008-03-10	11.66	11.66	11.45	11.45	3200
2008-03-11	11.85	11.85	11.85	11.85	300
2008-03-12	12.17	12.17	11.75	11.75	2900
2008-03-13	11.75	11.75	11.64	11.64	1500
2008-03-14	11.85	11.85	11.57	11.57	1000
2008-03-17	11.57	11.57	11.57	11.57	200
2008-03-18	11.85	12.17	11.63	12.17	1200
2008-03-19	11.85	11.89	11.85	11.89	5900
2008-03-20	11.85	11.85	11.85	11.85	1500
2008-03-24	12.04	12.04	12.04	12.04	2700
2008-03-25	11.93	12.01	11.79	12.01	2000
2008-03-26	12.05	12.19	12.05	12.09	900
2008-03-27	12.17	12.17	12.12	12.12	1500
2008-03-28	12.15	12.15	12.00	12.00	700
2008-03-31	11.90	12.00	11.79	11.90	3400
2008-04-01	11.98	12.12	11.98	12.12	400
2008-04-02	12.15	12.28	12.15	12.28	1000
2008-04-03	12.28	12.28	12.28	12.28	400
2008-04-07	12.36	12.36	12.20	12.33	14400
2008-04-08	12.34	12.44	12.34	12.44	8000
2008-04-09	12.50	12.51	12.47	12.49	2000
2008-04-10	12.51	12.51	12.41	12.47	1900
2008-04-11	12.03	12.10	12.03	12.10	500
2008-04-14	11.97	12.39	11.97	12.00	900
2008-04-15	12.15	12.15	12.12	12.12	400
2008-04-16	12.19	12.22	12.19	12.22	1900
2008-04-17	12.25	12.26	12.25	12.26	1500
2008-04-18	12.47	12.47	12.47	12.47	500
2008-04-21	12.32	12.41	12.32	12.41	2600
2008-04-22	12.41	12.43	12.41	12.42	2640
2008-04-23	12.42	12.42	12.33	12.33	700
2008-04-24	12.31	12.31	12.11	12.24	9300
2008-04-25	12.34	12.34	12.28	12.28	1800
2008-04-28	12.37	12.37	12.37	12.37	100
2008-04-30	12.33	12.33	12.33	12.33	200
2008-05-01	12.12	12.12	12.11	12.11	400
2008-05-02	12.15	12.17	12.15	12.17	7100
2008-05-05	12.07	12.07	12.07	12.07	1500
2008-05-06	12.22	12.22	12.14	12.14	400
2008-05-07	12.18	12.18	12.15	12.15	700
2008-05-08	12.15	12.15	12.08	12.11	2000
2008-05-13	12.13	12.21	12.13	12.21	1200
2008-05-15	12.28	12.28	12.28	12.28	1000
2008-05-19	12.41	12.51	12.37	12.51	1700
2008-05-21	12.50	12.52	12.49	12.49	1800
2008-06-03	12.18	12.18	11.99	11.99	1404
2008-06-04	11.90	11.97	11.90	11.97	600
2008-06-06	12.11	12.19	12.09	12.19	300
2008-06-09	12.02	12.02	12.02	12.02	500
2008-06-10	11.96	11.96	11.91	11.91	2000
2008-06-12	11.92	11.92	11.92	11.92	300
2008-06-13	11.92	11.92	11.92	11.92	1000
2008-06-20	11.90	11.90	11.90	11.90	200
2008-06-23	11.85	12.03	11.84	12.03	1100
2008-06-24	11.91	11.91	11.91	11.91	500
2008-06-26	11.91	12.05	11.91	12.03	700
2008-06-27	12.05	12.05	11.91	11.93	1700
2008-06-30	11.95	12.07	11.95	12.06	600
2008-07-01	11.98	12.03	11.96	12.02	2700
2008-07-02	12.07	12.26	12.07	12.09	6500
2008-07-03	12.09	12.19	12.09	12.19	1100
2008-07-07	12.18	12.20	12.06	12.14	7220
2008-07-09	11.98	12.03	11.95	11.95	1200
2008-07-10	11.93	11.93	11.93	11.93	300
2008-07-11	11.62	11.62	11.61	11.61	3700
2008-07-15	11.49	11.49	11.47	11.47	1400
2008-07-16	11.26	11.26	11.08	11.20	3600
2008-07-21	11.17	11.20	11.17	11.17	2200
2008-07-22	11.28	11.28	11.27	11.27	4000
2008-07-23	11.26	11.26	11.17	11.17	2600
2008-07-24	11.30	11.30	11.22	11.22	2000
2008-07-25	11.30	11.36	11.30	11.31	1350
2008-07-30	11.43	11.43	11.43	11.43	400
2008-08-04	11.31	11.31	11.31	11.31	700
2008-08-05	11.31	11.31	10.91	10.91	700
2008-08-06	10.96	10.96	10.96	10.96	100
2008-08-11	10.98	10.98	10.98	10.98	200
2008-08-12	10.96	10.96	10.96	10.96	400
2008-08-13	11.04	11.04	11.04	11.04	200
2008-08-14	11.04	11.04	11.04	11.04	300
2008-08-15	10.77	10.77	10.77	10.77	400
2008-08-21	11.41	11.41	11.41	11.41	800
2008-08-25	11.04	11.04	11.04	11.04	100
2008-09-04	10.74	10.74	10.74	10.74	300
2008-09-09	10.77	10.89	10.43	10.89	5780
2008-09-10	10.61	10.61	10.44	10.44	4100
2008-09-16	10.36	10.57	10.23	10.55	2000
2008-09-17	10.34	10.52	9.42	9.88	8500
2008-09-18	10.18	10.18	2.69	7.94	1600
2008-09-19	10.40	10.77	10.40	10.77	3850
2008-09-22	9.69	10.68	9.45	10.68	3000
2008-09-26	10.64	10.64	10.64	10.64	1000
2008-09-29	10.24	10.80	10.24	10.79	2650
2008-10-01	10.36	10.66	10.36	10.66	3010
2008-10-03	10.64	10.64	10.63	10.64	400
2008-10-06	10.64	10.64	10.30	10.52	1700
2008-10-07	10.52	10.52	10.52	10.52	100
2008-10-08	10.77	10.77	10.08	10.09	1200
2008-10-09	10.77	10.77	9.17	9.17	2925
2008-10-10	8.52	8.53	7.55	8.08	14525
2008-10-13	8.30	9.24	8.30	9.23	5600
2008-10-14	9.20	9.20	9.20	9.20	800
2008-10-15	9.00	9.00	9.00	9.00	400
2008-10-21	9.41	9.60	9.41	9.60	500
2008-10-22	9.06	9.06	9.06	9.06	200
2008-10-27	8.72	9.28	8.72	9.28	4900
2008-10-28	9.90	9.93	9.90	9.90	800
2008-10-29	10.29	10.29	10.29	10.29	660
2008-11-03	9.79	9.86	9.79	9.86	3300
2008-11-04	10.30	10.49	10.21	10.42	1300
2008-11-05	10.23	10.26	10.23	10.26	1200
2008-11-12	9.64	9.64	9.64	9.64	2400
2008-11-13	9.89	9.89	9.89	9.89	200
2008-11-17	10.25	10.25	10.25	10.25	100
2008-11-20	9.79	9.95	9.79	9.95	1200
2008-11-21	9.40	9.53	9.40	9.53	700
2008-11-24	10.11	10.11	10.09	10.09	200
2008-11-25	10.00	10.61	9.97	10.50	500
2008-12-01	10.29	10.43	9.69	10.43	1100
2008-12-04	11.08	11.08	10.29	10.29	400
2008-12-05	10.10	10.10	10.10	10.10	100
2008-12-10	11.42	11.42	10.81	10.81	200
2008-12-12	10.88	10.88	10.88	10.88	400
2008-12-15	11.57	12.42	11.57	12.42	900
2008-12-16	11.20	11.30	10.94	11.30	6700
2008-12-17	11.16	11.22	11.16	11.22	800
2008-12-19	10.45	10.45	10.44	10.44	400
2008-12-24	10.31	10.31	10.31	10.31	1100
2008-12-29	10.51	10.51	10.51	10.51	1365
2009-01-06	11.09	11.09	11.07	11.07	540
2009-09-25	5.25	5.47	5.04	5.43	11966555
2009-09-28	5.51	5.68	5.33	5.63	1654224
2009-09-29	5.65	5.65	5.40	5.43	679735
2009-09-30	5.48	5.49	5.39	5.42	384264
2009-10-01	5.36	5.42	5.28	5.39	535312
2009-10-02	5.37	5.39	5.30	5.38	323199
2009-10-05	5.34	5.40	5.19	5.38	247793
2009-10-06	5.40	5.41	5.25	5.28	349532
2009-10-07	5.21	5.31	4.87	5.25	383375
2009-10-08	5.22	5.30	5.17	5.27	662235
2009-10-09	5.25	5.30	5.17	5.25	287928
2009-10-12	5.35	5.35	5.23	5.25	230041
2009-10-13	5.25	5.27	5.22	5.25	321773
2009-10-14	5.15	5.28	5.09	5.27	655451
2009-10-15	5.28	5.29	5.22	5.26	288643
2009-10-16	5.11	5.27	5.11	5.26	271165
2009-10-19	5.23	5.25	5.22	5.24	217131
2009-10-20	5.19	5.25	5.17	5.25	116522
2009-10-21	5.22	5.24	5.21	5.22	133872
2009-10-22	5.22	5.25	5.20	5.24	154192
2009-10-23	5.22	5.39	5.19	5.21	399875
2009-10-26	5.20	5.21	4.96	5.17	316158
2009-10-27	5.16	5.22	5.12	5.18	273093
2009-10-28	5.16	5.16	5.07	5.11	298858
2009-10-29	5.08	5.21	4.94	5.19	357281
2009-10-30	5.14	5.25	4.91	5.22	61874
2009-11-02	5.16	5.28	5.07	5.25	151973
2009-11-03	5.15	5.22	5.10	5.20	101509
2009-11-04	5.30	5.44	5.28	5.33	346607
2009-11-05	5.36	5.40	5.34	5.39	135987
2009-11-06	4.99	5.34	4.99	5.33	205616
2009-11-09	5.39	5.39	5.18	5.26	128732
2009-11-10	5.25	5.28	5.21	5.23	146984
2009-11-11	5.20	5.26	5.13	5.25	313328
2009-11-12	5.12	5.27	5.12	5.25	164647
2009-11-13	5.19	5.19	4.95	5.06	133725
2009-11-16	5.06	5.09	4.95	5.06	169586
2009-11-17	4.99	5.06	4.98	5.03	48266
2009-11-18	5.02	5.04	4.93	4.95	247849
2009-11-19	4.90	4.90	4.64	4.84	260878
2009-11-20	4.81	4.93	4.73	4.92	143883
2009-11-23	4.90	4.97	4.89	4.94	134008
2009-11-24	4.91	4.98	4.84	4.97	117145
2009-11-25	4.99	4.99	4.89	4.98	109764
2009-11-27	4.87	4.91	4.81	4.88	52063
2009-11-30	4.87	4.90	4.82	4.87	138044
2009-12-01	4.88	5.13	4.87	5.04	309649
2009-12-02	5.03	5.04	4.93	5.00	162254
2009-12-03	5.04	5.16	4.92	5.08	70093
2009-12-04	5.08	5.12	4.95	5.00	299408
2009-12-07	5.01	5.08	4.97	5.07	125095
2009-12-08	5.03	5.24	5.01	5.23	101553
2009-12-09	5.22	5.25	5.11	5.20	71318
2009-12-10	5.16	5.28	5.07	5.28	172204
2009-12-11	5.27	5.33	5.20	5.30	126002
2009-12-14	5.30	5.31	5.16	5.29	108083
2009-12-15	5.32	5.39	5.12	5.28	459904
2009-12-16	5.30	5.36	5.20	5.28	356579
2009-12-17	5.21	5.41	5.20	5.40	528181
2009-12-18	5.45	5.65	5.42	5.53	3922141
2009-12-21	5.50	5.55	5.39	5.52	300579
2009-12-22	5.54	5.60	5.40	5.40	334464
2009-12-23	5.46	5.65	5.42	5.64	288716
2009-12-24	5.64	5.70	5.58	5.62	68379
2009-12-28	5.62	5.64	5.57	5.63	147457
2009-12-29	5.62	5.86	5.53	5.81	287767
2009-12-30	5.79	5.85	5.58	5.68	136387
2009-12-31	5.67	5.74	5.63	5.72	270315
2010-01-04	5.76	5.82	5.72	5.79	195021
2010-01-05	5.79	5.81	5.67	5.69	83102
2010-01-06	5.65	5.74	5.47	5.53	139217
2010-01-07	5.51	5.60	5.51	5.55	131999
2010-01-08	5.54	5.60	5.44	5.56	140059
2010-01-11	5.60	5.60	5.48	5.55	96146
2010-01-12	5.49	5.54	5.46	5.49	77116
2010-01-13	5.50	5.66	5.48	5.60	111670
2010-01-14	5.56	5.66	5.52	5.65	118278
2010-01-15	5.67	5.67	5.54	5.58	138339
2010-01-19	5.57	5.71	5.56	5.65	169131
2010-01-20	5.62	5.63	5.42	5.45	136856
2010-01-21	5.44	5.48	5.33	5.35	98594
2010-01-22	5.36	5.51	5.28	5.33	206563
2010-01-25	5.39	5.40	5.28	5.33	89887
2010-01-26	5.30	5.45	5.26	5.32	121215
2010-01-27	5.26	5.43	5.26	5.40	80383
2010-01-28	5.40	5.40	5.17	5.26	170355
2010-01-29	5.27	5.40	5.27	5.34	179658
2010-02-01	5.34	5.34	5.13	5.18	172254
2010-02-02	5.16	5.35	5.14	5.26	282024
2010-02-03	5.22	5.24	5.14	5.16	186557
2010-02-04	5.11	5.18	5.01	5.02	145299
2010-02-05	5.02	5.02	4.90	4.95	167939
2010-02-08	4.93	4.95	4.86	4.88	232429
2010-02-09	4.92	4.92	4.78	4.91	236060
2010-02-10	4.87	4.87	4.48	4.79	973437
2010-02-11	4.77	4.80	4.70	4.79	199743
2010-02-12	4.76	4.81	4.71	4.76	148508
2010-02-16	4.79	4.79	4.70	4.74	189121
2010-02-17	4.76	4.81	4.70	4.76	621179
2010-02-18	4.77	4.86	4.58	4.74	714846
2010-02-19	4.66	4.74	4.41	4.47	846151
2010-02-22	4.47	4.53	4.37	4.46	202120
2010-02-23	4.44	4.48	4.37	4.39	115619
2010-02-24	4.39	4.43	4.34	4.41	144762
2010-02-25	4.37	4.41	4.32	4.36	214918
2010-02-26	4.35	4.78	4.34	4.41	774915
2010-03-01	4.44	4.45	4.40	4.43	235847
2010-03-02	4.43	4.60	4.39	4.56	243272
2010-03-03	4.83	4.84	4.65	4.66	487632
2010-03-04	4.67	4.71	4.58	4.60	182736
2010-03-05	4.62	4.74	4.59	4.72	316152
2010-03-08	4.73	4.74	4.66	4.71	178097
2010-03-09	4.67	4.67	4.29	4.48	987354
2010-03-10	4.46	4.48	4.35	4.38	438064
2010-03-11	4.35	4.43	4.32	4.40	336012
2010-03-12	4.40	4.40	4.31	4.35	405097
2010-03-15	4.32	4.36	4.23	4.24	375490
2010-03-16	4.25	4.36	4.23	4.36	175408
2010-03-17	4.34	4.54	4.34	4.49	235069
2010-03-18	4.46	4.58	4.43	4.58	95662
2010-03-19	4.60	4.62	4.52	4.58	446028
2010-03-22	4.57	4.76	4.57	4.69	252255
2010-03-23	4.72	4.85	4.64	4.71	356208
2010-03-24	4.70	4.72	4.62	4.66	150099
2010-03-25	4.67	4.74	4.53	4.57	323392
2010-03-26	4.57	4.64	4.42	4.43	163469
2010-03-29	4.43	4.52	4.39	4.49	159970
2010-03-30	4.51	4.59	4.43	4.55	122444
2010-03-31	4.54	4.58	4.49	4.55	177356
2010-04-01	4.55	4.58	4.52	4.52	162046
2010-04-05	4.55	4.55	4.50	4.53	254471
2010-04-06	4.50	4.54	4.50	4.52	320924
2010-04-07	4.51	4.57	4.45	4.46	425089
2010-04-08	4.46	4.47	4.42	4.45	83343
2010-04-09	4.43	4.46	4.34	4.39	255867
2010-04-12	4.38	4.46	4.38	4.45	230199
2010-04-13	4.43	4.44	4.35	4.40	163827
2010-04-14	4.41	4.49	4.35	4.47	193514
2010-04-15	4.45	4.47	4.41	4.46	241774
2010-04-16	4.46	4.61	4.41	4.54	625429
2010-04-19	4.54	4.58	4.44	4.50	109645
2010-04-20	4.53	4.65	4.51	4.65	298643
2010-04-21	4.66	4.71	4.63	4.67	179335
2010-04-22	4.65	4.72	4.53	4.69	186871
2010-04-23	4.71	4.83	4.66	4.82	310802
2010-04-26	4.83	4.85	4.74	4.80	318443
2010-04-27	4.79	4.87	4.66	4.68	253644
2010-04-28	4.68	4.74	4.58	4.61	161127
2010-04-29	4.61	4.82	4.60	4.74	216965
2010-04-30	4.76	4.83	4.67	4.68	186876
2010-05-03	4.71	4.81	4.59	4.76	298866
2010-05-04	4.67	4.72	4.45	4.48	156352
2010-05-05	4.42	4.64	4.42	4.50	133225
2010-05-06	4.49	4.66	4.31	4.49	177665
2010-05-07	4.43	4.51	4.33	4.44	179718
2010-05-10	4.54	4.59	4.43	4.57	191266
2010-05-11	4.53	4.71	4.48	4.66	164167
2010-05-12	4.71	4.85	4.70	4.84	458959
2010-05-13	4.84	4.85	4.65	4.72	472679
2010-05-14	4.73	4.75	4.51	4.57	440756
2010-05-17	4.59	4.60	4.36	4.38	448899
2010-05-18	4.45	4.45	4.32	4.33	332605
2010-05-19	4.33	4.43	4.25	4.42	429654
2010-05-20	4.31	4.35	4.25	4.31	336659
2010-05-21	4.25	4.36	4.19	4.35	351602
2010-05-24	4.37	4.38	4.23	4.26	225110
2010-05-25	4.17	4.36	4.07	4.33	283938
2010-05-26	4.33	4.43	4.29	4.41	2513512
2010-05-27	4.50	4.50	4.37	4.42	369827
2010-05-28	4.39	4.47	4.27	4.36	246316
2010-06-01	4.32	4.36	4.22	4.23	215962
2010-06-02	4.23	4.30	4.22	4.29	156583
2010-06-03	4.29	4.30	4.20	4.25	157442
2010-06-04	4.22	4.22	4.07	4.09	187814
2010-06-07	4.10	4.15	3.99	4.02	423825
2010-06-08	4.02	4.02	3.77	3.89	740264
2010-06-09	3.95	4.07	3.90	3.94	483322
2010-06-10	3.98	3.99	3.76	3.80	411348
2010-06-11	3.73	3.84	3.73	3.84	355546
2010-06-14	4.13	4.19	3.92	4.11	551882
2010-06-15	4.16	4.16	4.02	4.12	499676
2010-06-16	4.09	4.11	4.04	4.08	154078
2010-06-17	4.08	4.08	4.01	4.06	234786
2010-06-18	4.06	4.14	3.97	4.10	352303
2010-06-21	4.14	4.22	4.07	4.11	332402
2010-06-22	4.13	4.22	3.99	3.99	321581
2010-06-23	3.97	4.04	3.96	3.99	161983
2010-06-24	3.97	4.08	3.97	4.00	310387
2010-06-25	4.02	4.15	3.97	4.08	2300088
2010-06-28	4.06	4.06	3.95	3.99	364383
2010-06-29	3.93	3.94	3.61	3.67	512934
2010-06-30	3.67	3.71	3.61	3.65	382144
2010-07-01	3.64	3.65	3.34	3.40	425498
2010-07-02	3.39	3.44	3.27	3.39	228012
2010-07-06	3.46	3.53	3.30	3.32	244697
2010-07-07	3.32	3.43	3.32	3.43	273682
2010-07-08	3.46	3.48	3.37	3.45	160514
2010-07-09	3.46	3.51	3.42	3.51	98720
2010-07-12	3.48	3.50	3.34	3.35	370094
2010-07-13	3.41	3.45	3.36	3.41	313236
2010-07-14	3.40	3.41	3.37	3.39	84320
2010-07-15	3.41	3.44	3.33	3.40	280722
2010-07-16	3.36	3.45	3.25	3.26	331486
2010-07-19	3.29	3.31	3.22	3.26	311741
2010-07-20	3.23	3.32	3.20	3.31	145188
2010-07-21	3.34	3.38	3.21	3.21	172260
2010-07-22	3.25	3.45	3.22	3.41	212111
2010-07-23	3.38	3.46	3.32	3.45	147502
2010-07-26	3.47	3.62	3.38	3.62	179067
2010-07-27	3.66	3.67	3.58	3.61	102628
2010-07-28	3.59	3.65	3.41	3.44	116861
2010-07-29	3.46	3.58	3.40	3.52	91876
2010-07-30	3.48	3.60	3.46	3.53	129205
2010-08-02	3.58	3.67	3.56	3.66	343760
2010-08-03	3.63	3.66	3.59	3.61	198079
2010-08-04	3.62	3.66	3.54	3.62	1010498
2010-08-05	3.61	3.61	3.55	3.59	433896
2010-08-06	3.52	3.89	3.52	3.87	391824
2010-08-09	3.89	3.94	3.88	3.94	298010
2010-08-10	3.89	3.98	3.85	3.93	161360
2010-08-11	3.86	3.88	3.70	3.74	268587
2010-08-12	3.64	3.81	3.64	3.80	172765
2010-08-13	3.78	3.85	3.74	3.76	150996
2010-08-16	3.73	3.84	3.71	3.83	186320
2010-08-17	3.87	3.95	3.82	3.89	157989
2010-08-18	3.87	3.96	3.81	3.91	142033
2010-08-19	3.88	3.88	3.77	3.83	292470
2010-08-20	3.80	3.92	3.74	3.91	249860
2010-08-23	3.93	3.96	3.85	3.90	369519
2010-08-24	3.87	3.94	3.81	3.93	243966
2010-08-25	3.90	4.06	3.84	4.06	345426
2010-08-26	4.06	4.06	3.86	3.88	222630
2010-08-27	3.92	3.97	3.83	3.96	126936
2010-08-30	3.96	4.02	3.83	3.85	188011
2010-08-31	3.84	3.89	3.77	3.85	205383
2010-09-01	3.92	4.02	3.92	4.00	176749
2010-09-02	4.00	4.13	3.94	4.11	153700
2010-09-03	4.17	4.30	4.17	4.19	334924
2010-09-07	4.18	4.20	4.08	4.13	121081
2010-09-08	4.13	4.17	4.09	4.10	145210
2010-09-09	4.18	4.18	4.03	4.07	238919
2010-09-10	4.08	4.08	3.94	4.00	463671
2010-09-13	4.10	4.13	3.99	4.03	258746
2010-09-14	4.03	4.22	3.99	4.19	390031
2010-09-15	4.18	4.30	4.13	4.23	249925
2010-09-16	4.23	4.27	4.10	4.17	94063
2010-09-17	4.20	4.21	4.04	4.18	381123
2010-09-20	4.18	4.29	4.14	4.28	208141
2010-09-21	4.27	4.29	4.21	4.21	107546
2010-09-22	4.20	4.22	4.11	4.14	168899
2010-09-23	4.09	4.18	4.02	4.03	120141
2010-09-24	4.09	4.21	4.09	4.17	162775
2010-09-27	4.18	4.18	4.08	4.14	120322
2010-09-28	4.14	4.23	4.11	4.17	118057
2010-09-29	4.15	4.21	4.12	4.18	293255
2010-09-30	4.22	4.22	4.14	4.15	231337
2010-10-01	4.20	4.20	4.10	4.14	90826
2010-10-04	4.11	4.11	3.95	3.96	137282
2010-10-05	4.01	4.04	3.99	4.03	209964
2010-10-06	4.02	4.04	3.98	4.03	100365
2010-10-07	4.07	4.07	3.97	4.02	248710
2010-10-08	4.03	4.17	4.00	4.13	415657
2010-10-11	4.11	4.13	4.09	4.11	56588
2010-10-12	4.09	4.09	4.01	4.03	86140
2010-10-13	4.04	4.11	4.03	4.06	797019
2010-10-14	4.07	4.07	4.00	4.05	578447
2010-10-15	4.10	4.20	4.04	4.09	303908
2010-10-18	4.11	4.14	4.08	4.13	158620
2010-10-19	4.08	4.13	4.01	4.03	145176
2010-10-20	4.07	4.09	4.04	4.07	67529
2010-10-21	4.09	4.09	3.95	4.06	508897
2010-10-22	4.04	4.07	4.02	4.04	78187
2010-10-25	4.08	4.13	4.03	4.04	112682
2010-10-26	4.02	4.07	3.99	4.04	360557
2010-10-27	4.02	4.05	4.01	4.04	93044
2010-10-28	4.07	4.10	4.01	4.02	101579
2010-10-29	4.01	4.06	3.98	4.03	190117
2010-11-01	4.04	4.06	3.88	3.92	140705
2010-11-02	3.94	4.01	3.90	3.98	167249
2010-11-03	4.00	4.00	3.91	3.95	113763
2010-11-04	4.02	4.02	3.83	3.90	459528
2010-11-05	3.74	3.74	3.24	3.50	1825004
2010-11-08	3.51	3.64	3.37	3.45	910133
2010-11-09	3.44	3.47	3.29	3.38	1029002
2010-11-10	3.39	3.47	3.36	3.44	547174
2010-11-11	3.42	3.43	3.34	3.39	740466
2010-11-12	3.36	3.40	3.33	3.34	366523
2010-11-15	3.36	3.41	3.32	3.36	451982
2010-11-16	3.34	3.36	3.26	3.32	512786
2010-11-17	3.34	3.40	3.30	3.30	1378979
2010-11-18	3.33	3.38	3.33	3.36	410816
2010-11-19	3.36	3.40	3.34	3.39	228540
2010-11-22	3.38	3.41	3.03	3.10	1518312
2010-11-23	3.09	3.19	3.05	3.15	399176
2010-11-24	3.18	3.28	3.18	3.24	378997
2010-11-26	3.23	3.31	3.23	3.29	292328
2010-11-29	3.26	3.35	3.20	3.33	248019
2010-11-30	3.29	3.37	3.25	3.33	1114406
2010-12-01	3.39	3.42	3.32	3.33	526118
2010-12-02	3.33	3.45	3.33	3.44	277504
2010-12-03	3.43	3.50	3.42	3.47	254261
2010-12-06	3.46	3.50	3.42	3.47	321129
2010-12-07	3.50	3.50	3.38	3.38	2003424
2010-12-08	3.40	3.43	3.37	3.38	258987
2010-12-09	3.41	3.50	3.35	3.48	230388
2010-12-10	3.50	3.61	3.47	3.61	535541
2010-12-13	3.62	3.64	3.51	3.51	754006
2010-12-14	3.52	3.67	3.51	3.62	253508
2010-12-15	3.63	3.77	3.63	3.71	280354
2010-12-16	3.72	3.80	3.69	3.79	346276
2010-12-17	3.80	3.81	3.72	3.81	380524
2010-12-20	3.81	3.84	3.77	3.82	264180
2010-12-21	3.82	3.89	3.80	3.87	334455
2010-12-22	3.89	3.96	3.87	3.94	274140
2010-12-23	3.93	3.97	3.91	3.92	192298
2010-12-27	3.92	3.97	3.91	3.93	138360
2010-12-28	3.92	3.94	3.88	3.92	91634
2010-12-29	3.94	3.98	3.93	3.94	48946
2010-12-30	3.95	3.96	3.94	3.94	92367
2010-12-31	3.92	3.97	3.89	3.94	204779
2011-01-03	3.96	3.96	3.86	3.88	234487
2011-01-04	3.90	3.93	3.79	3.79	231148
2011-01-05	3.79	3.85	3.79	3.80	197634
2011-01-06	3.79	3.85	3.75	3.77	198902
2011-01-07	3.79	3.88	3.75	3.86	229754
2011-01-10	3.85	3.95	3.79	3.94	193642
2011-01-11	4.00	4.00	3.92	3.92	122876
2011-01-12	3.95	3.95	3.82	3.90	191679
2011-01-13	3.89	3.93	3.86	3.89	105232
2011-01-14	3.89	3.92	3.86	3.89	111157
2011-01-18	3.88	3.91	3.82	3.88	114119
2011-01-19	3.88	3.88	3.77	3.78	170883
2011-01-20	3.78	3.86	3.72	3.73	169053
2011-01-21	3.91	3.98	3.75	3.78	532486
2011-01-24	3.78	3.93	3.76	3.80	296110
2011-01-25	3.80	3.82	3.78	3.79	402071
2011-01-26	3.79	3.81	3.76	3.77	329194
2011-01-27	3.77	3.79	3.73	3.74	188894
2011-01-28	3.72	3.77	3.61	3.61	215421
2011-01-31	3.61	3.68	3.61	3.63	123958
2011-02-01	3.65	3.78	3.63	3.77	161753
2011-02-02	3.77	3.79	3.67	3.67	137298
2011-02-03	3.66	3.75	3.60	3.74	171718
2011-02-04	3.74	3.74	3.65	3.68	120637
2011-02-07	3.68	3.70	3.63	3.66	196680
2011-02-08	3.96	4.09	3.82	3.84	755088
2011-02-09	3.83	3.86	3.75	3.78	201659
2011-02-10	3.76	3.80	3.75	3.80	366789
2011-02-11	3.80	3.93	3.79	3.92	412575
2011-02-14	3.92	3.98	3.89	3.97	433195
2011-02-15	3.97	4.04	3.94	4.01	280668
2011-02-16	4.01	4.17	4.01	4.14	439441
2011-02-17	4.15	4.18	4.11	4.16	342258
2011-02-18	4.17	4.18	4.07	4.10	383859
2011-02-22	4.06	4.08	4.00	4.01	213404
2011-02-23	4.03	4.10	4.02	4.09	231469
2011-02-24	4.11	4.12	4.06	4.11	223765
2011-02-25	4.13	4.21	4.11	4.15	191281
2011-02-28	4.18	4.24	4.14	4.20	216646
2011-03-01	4.22	4.31	4.16	4.18	169464
2011-03-02	4.16	4.18	4.09	4.12	200532
2011-03-03	4.17	4.20	4.11	4.13	217956
2011-03-04	4.01	4.15	3.97	4.10	239770
2011-03-07	4.13	4.13	3.95	4.01	161223
2011-03-08	4.01	4.17	4.01	4.15	205995
2011-03-09	4.16	4.23	4.11	4.21	268492
2011-03-10	4.16	4.16	3.96	4.01	347404
2011-03-11	3.98	4.06	3.98	4.04	171191
2011-03-14	3.99	4.04	3.99	4.02	119757
2011-03-15	3.95	4.04	3.92	4.02	143906
2011-03-16	4.00	4.07	3.99	4.01	164996
2011-03-17	4.09	4.09	4.04	4.07	176041
2011-03-18	4.09	4.16	4.07	4.15	367304
2011-03-21	4.19	4.26	4.18	4.21	129981
2011-03-22	4.23	4.26	4.20	4.22	109892
2011-03-23	4.21	4.22	4.16	4.18	102870
2011-03-24	4.21	4.24	4.16	4.16	96656
2011-03-25	4.19	4.27	4.13	4.23	218391
2011-03-28	4.23	4.28	4.20	4.25	62053
2011-03-29	4.28	4.28	4.23	4.27	99211
2011-03-30	4.30	4.30	4.21	4.28	116524
2011-03-31	4.28	4.35	4.27	4.34	144106
2011-04-01	4.40	4.43	4.34	4.39	508506
2011-04-04	4.41	4.43	4.37	4.40	77759
2011-04-05	4.38	4.42	4.36	4.39	88789
2011-04-06	4.38	4.41	4.33	4.38	98646
2011-04-07	4.39	4.39	4.28	4.29	155781
2011-04-08	4.32	4.42	4.27	4.34	253023
2011-04-11	4.34	4.36	4.30	4.34	151461
2011-04-12	4.33	4.41	4.32	4.37	205027
2011-04-13	4.39	4.48	4.31	4.35	163446
2011-04-14	4.31	4.39	4.31	4.38	237920
2011-04-15	4.36	4.38	4.30	4.35	375496
2011-04-18	4.29	4.32	4.27	4.28	140517
2011-04-19	4.28	4.32	4.24	4.25	134762
2011-04-20	4.33	4.41	4.30	4.36	316230
2011-04-21	4.40	4.43	4.32	4.40	232504
2011-04-25	4.39	4.42	4.39	4.42	131027
2011-04-26	4.42	4.58	4.42	4.54	324341
2011-04-27	4.93	5.09	4.75	4.87	1528051
2011-04-28	4.88	4.88	4.80	4.87	227205
2011-04-29	4.75	4.85	4.56	4.80	629876
2011-05-02	4.80	4.82	4.76	4.76	227535
2011-05-03	4.73	4.76	4.70	4.73	135915
2011-05-04	4.72	4.72	4.63	4.63	142242
2011-05-05	4.59	4.72	4.50	4.67	401612
2011-05-06	4.86	4.97	4.65	4.66	244463
2011-05-09	4.68	4.77	4.54	4.66	1214281
2011-05-10	4.70	4.79	4.65	4.74	437381
2011-05-11	4.73	4.77	4.69	4.74	400150
2011-05-12	4.73	4.90	4.70	4.87	309773
2011-05-13	4.88	4.88	4.83	4.85	210124
2011-05-16	4.81	4.87	4.77	4.80	141161
2011-05-17	4.76	4.93	4.76	4.90	260540
2011-05-18	4.91	4.97	4.90	4.96	354642
2011-05-19	4.98	5.00	4.91	4.99	286659
2011-05-20	4.98	5.11	4.96	5.01	366234
2011-05-23	4.95	4.95	4.85	4.92	156283
2011-05-24	4.92	4.95	4.88	4.90	174845
2011-05-25	4.90	5.01	4.88	4.96	128903
2011-05-26	4.95	5.10	4.85	4.98	428447
2011-05-27	5.00	5.01	4.95	5.00	108108
2011-05-31	5.05	5.12	5.02	5.12	308324
2011-06-01	5.09	5.12	5.02	5.03	263208
2011-06-02	5.03	5.04	4.95	4.97	205102
2011-06-03	4.89	4.95	4.85	4.86	181731
2011-06-06	4.79	4.87	4.79	4.84	283454
2011-06-07	4.88	4.90	4.73	4.81	351305
2011-06-08	4.81	4.98	4.78	4.90	385308
2011-06-09	4.91	5.00	4.91	4.96	226287
2011-06-10	4.93	4.98	4.85	4.88	202692
2011-06-13	4.88	4.93	4.84	4.85	240086
2011-06-14	4.90	4.97	4.87	4.94	128097
2011-06-15	4.89	4.93	4.85	4.85	181696
2011-06-16	4.85	5.03	4.85	4.98	151024
2011-06-17	5.00	5.06	4.93	5.02	436380
2011-06-20	4.99	5.16	4.96	5.14	161280
2011-06-21	5.19	5.20	5.07	5.09	215308
2011-06-22	5.07	5.17	5.04	5.07	132623
2011-06-23	5.01	5.01	4.75	4.97	332080
2011-06-24	4.97	4.98	4.73	4.83	1313138
2011-06-27	4.83	4.92	4.78	4.91	167543
2011-06-28	4.92	5.03	4.88	4.90	285393
2011-06-29	4.92	4.97	4.85	4.87	298188
2011-06-30	4.87	4.87	4.75	4.78	261485
2011-07-01	4.77	4.85	4.70	4.83	143988
2011-07-05	4.81	4.81	4.67	4.79	220307
2011-07-06	4.79	4.94	4.77	4.89	259803
2011-07-07	4.93	4.99	4.90	4.91	235815
2011-07-08	4.84	4.89	4.76	4.80	149185
2011-07-11	4.75	4.81	4.73	4.75	128806
2011-07-12	4.73	4.82	4.66	4.74	169523
2011-07-13	4.77	4.84	4.71	4.72	151968
2011-07-14	4.74	4.79	4.65	4.67	180301
2011-07-15	4.68	4.72	4.64	4.65	198698
2011-07-18	4.65	4.70	4.55	4.57	119638
2011-07-19	4.61	4.69	4.59	4.69	112252
2011-07-20	4.70	4.71	4.56	4.57	202076
2011-07-21	4.60	4.66	4.58	4.63	198974
2011-07-22	4.64	4.64	4.58	4.62	61567
2011-07-25	4.57	4.67	4.53	4.55	175766
2011-07-26	4.52	4.53	4.45	4.46	124462
2011-07-27	4.43	4.44	4.32	4.34	148345
2011-07-28	4.34	4.44	4.31	4.32	100334
2011-07-29	4.28	4.37	4.20	4.23	135107
2011-08-01	4.28	4.28	3.93	4.09	285850
2011-08-02	4.08	4.18	3.93	3.94	181041
2011-08-03	3.95	3.98	3.76	3.85	298663
2011-08-04	3.80	3.81	3.60	3.60	301547
2011-08-05	3.42	3.64	3.24	3.43	635201
2011-08-08	3.29	3.45	3.03	3.03	454275
2011-08-09	3.11	3.27	2.95	3.26	569466
2011-08-10	3.22	3.32	3.06	3.08	945064
2011-08-11	3.11	3.44	3.11	3.34	627935
2011-08-12	3.37	3.38	3.27	3.34	355870
2011-08-15	3.38	3.56	3.38	3.55	263070
2011-08-16	3.51	3.61	3.43	3.57	282343
2011-08-17	3.58	3.61	3.52	3.56	269947
2011-08-18	3.43	3.49	3.35	3.37	461540
2011-08-19	3.32	3.45	3.29	3.31	295590
2011-08-22	3.40	3.42	3.15	3.22	282732
2011-08-23	3.23	3.41	3.16	3.40	271061
2011-08-24	3.39	3.52	3.34	3.51	194415
2011-08-25	3.53	3.60	3.38	3.47	221370
2011-08-26	3.45	3.55	3.35	3.48	276440
2011-08-29	3.54	3.66	3.52	3.64	306473
2011-08-30	3.62	3.76	3.55	3.73	237738
2011-08-31	3.75	3.93	3.73	3.90	550471
2011-09-01	3.90	4.05	3.80	3.80	306354
2011-09-02	3.73	3.75	3.65	3.65	260358
2011-09-06	3.55	3.67	3.49	3.65	256782
2011-09-07	3.72	3.83	3.65	3.82	300640
2011-09-08	3.80	3.84	3.72	3.72	208118
2011-09-09	3.68	3.68	3.52	3.64	298128
2011-09-12	3.82	3.86	3.74	3.85	465079
2011-09-13	3.89	3.89	3.70	3.78	474178
2011-09-14	3.82	3.96	3.78	3.93	382435
2011-09-15	3.97	4.02	3.87	3.93	411492
2011-09-16	3.96	4.07	3.89	3.94	349753
2011-09-19	3.92	3.94	3.80	3.86	286349
2011-09-20	3.87	3.88	3.30	3.44	2042652
2011-09-21	3.44	3.53	3.34	3.34	554726
2011-09-22	3.25	3.45	3.19	3.36	490313
2011-09-23	3.36	3.36	3.13	3.25	889553
2011-09-26	3.28	3.47	3.25	3.42	401069
2011-09-27	3.51	3.66	3.46	3.51	496452
2011-09-28	3.52	3.60	3.45	3.50	452136
2011-09-29	3.57	3.77	3.57	3.74	349483
2011-09-30	3.69	3.77	3.59	3.59	876297
2011-10-03	3.55	3.69	3.33	3.34	391868
2011-10-04	3.33	3.56	3.30	3.54	527532
2011-10-05	3.55	3.74	3.46	3.72	247604
2011-10-06	3.72	3.95	3.69	3.91	295025
2011-10-07	3.93	4.09	3.84	3.93	371873
2011-10-10	4.02	4.21	3.92	4.21	425930
2011-10-11	4.15	4.37	4.11	4.28	277658
2011-10-12	4.32	4.55	4.28	4.45	301568
2011-10-13	4.41	4.57	4.30	4.53	201125
2011-10-14	4.58	4.70	4.48	4.54	258314
2011-10-17	4.49	4.56	4.37	4.40	365795
2011-10-18	4.42	4.85	4.39	4.77	287085
2011-10-19	4.75	4.80	4.60	4.63	181205
2011-10-20	4.65	4.73	4.50	4.69	139507
2011-10-21	4.79	4.89	4.73	4.87	189772
2011-10-24	4.88	4.93	4.74	4.80	439883
2011-10-25	4.80	4.80	4.59	4.62	288147
2011-10-26	4.70	4.70	4.52	4.57	371686
2011-10-27	4.56	4.75	4.45	4.56	571846
2011-10-28	4.58	4.86	4.58	4.83	397376
2011-10-31	4.77	4.83	4.65	4.69	290057
2011-11-01	4.49	4.62	4.28	4.37	320284
2011-11-02	4.45	4.66	4.43	4.64	190102
2011-11-03	4.69	4.69	4.57	4.64	276372
2011-11-04	4.57	4.66	4.48	4.53	248566
2011-11-07	4.55	4.72	4.52	4.66	230310
2011-11-08	4.70	4.76	4.58	4.69	420720
2011-11-09	4.54	4.58	4.42	4.46	366500
2011-11-10	4.53	4.58	4.46	4.53	157445
2011-11-11	4.60	4.69	4.53	4.63	230078
2011-11-14	4.60	4.63	4.45	4.52	1322999
2011-11-15	4.50	4.54	4.43	4.48	310239
2011-11-16	4.41	4.45	4.32	4.32	460786
2011-11-17	4.34	4.34	4.20	4.23	307483
2011-11-18	4.23	4.30	4.13	4.28	304457
2011-11-21	4.19	4.28	4.10	4.22	266935
2011-11-22	4.21	4.24	4.11	4.16	172082
2011-11-23	4.11	4.15	3.96	4.08	193705
2011-11-25	4.07	4.18	4.07	4.10	137903
2011-11-28	4.24	4.31	4.20	4.30	315411
2011-11-29	4.30	4.38	4.24	4.31	1330613
2011-11-30	4.48	4.67	4.45	4.67	464489
2011-12-01	4.64	4.77	4.55	4.69	349883
2011-12-02	4.78	4.81	4.57	4.62	222995
2011-12-05	4.71	4.74	4.59	4.66	294669
2011-12-06	4.65	4.72	4.60	4.65	188587
2011-12-07	4.60	4.70	4.58	4.67	480675
2011-12-08	4.64	4.64	4.46	4.49	184636
2011-12-09	4.51	4.63	4.49	4.58	473923
2011-12-12	4.48	4.59	4.46	4.57	309337
2011-12-13	4.62	4.69	4.49	4.52	405585
2011-12-14	4.48	4.52	4.43	4.50	235192
2011-12-15	4.57	4.70	4.52	4.62	376266
2011-12-16	4.66	4.76	4.64	4.72	564957
2011-12-19	4.73	4.79	4.58	4.64	298278
2011-12-20	4.74	4.85	4.74	4.81	181923
2011-12-21	4.80	4.93	4.77	4.84	360083
2011-12-22	4.87	4.91	4.71	4.79	471646
2011-12-23	4.83	4.83	4.78	4.79	83834
2011-12-27	4.76	4.80	4.73	4.77	103727
2011-12-28	4.77	4.77	4.57	4.58	136519
2011-12-29	4.61	4.64	4.56	4.58	238905
2011-12-30	4.58	4.61	4.47	4.57	491468
2012-01-03	4.67	4.75	4.58	4.69	227286
2012-01-04	4.65	4.74	4.57	4.69	830974
2012-01-05	4.64	4.74	4.59	4.70	277884
2012-01-06	4.70	4.74	4.59	4.71	407422
2012-01-09	4.72	4.73	4.57	4.63	216045
2012-01-10	4.67	4.67	4.41	4.42	308147
2012-01-11	4.42	4.49	4.40	4.40	279877
2012-01-12	4.41	4.45	4.27	4.37	2383625
2012-01-13	4.30	4.38	4.25	4.37	239404
2012-01-17	4.41	4.41	4.29	4.32	265006
2012-01-18	4.33	4.39	4.29	4.35	283267
2012-01-19	4.37	4.39	4.31	4.37	182435
2012-01-20	4.38	4.44	4.36	4.38	255395
2012-01-23	4.39	4.42	4.31	4.36	236606
2012-01-24	4.34	4.42	4.32	4.39	282792
2012-01-25	4.40	4.48	4.34	4.43	224063
2012-01-26	4.45	4.49	4.41	4.45	323415
2012-01-27	4.44	4.55	4.43	4.46	287781
2012-01-30	4.41	4.49	4.38	4.44	245759
2012-01-31	4.48	4.51	4.41	4.46	181717
2012-02-01	4.50	4.66	4.46	4.50	332672
2012-02-02	4.52	4.55	4.46	4.55	240640
2012-02-03	4.63	4.68	4.55	4.63	260540
2012-02-06	4.63	4.63	4.52	4.59	174002
2012-02-07	4.58	4.62	4.52	4.57	166956
2012-02-08	4.59	4.63	4.52	4.60	165741
2012-02-09	4.62	4.62	4.54	4.57	144620
2012-02-10	4.51	4.57	4.46	4.52	132599
2012-02-13	4.58	4.59	4.46	4.53	197243
2012-02-14	4.52	4.52	4.45	4.49	179357
2012-02-15	4.50	4.50	4.27	4.29	398246
2012-02-16	4.15	4.31	4.01	4.31	430355
2012-02-17	4.31	4.31	4.17	4.25	237511
2012-02-21	4.24	4.29	4.17	4.21	226783
2012-02-22	4.21	4.34	4.20	4.29	239129
2012-02-23	4.29	4.41	4.27	4.39	276613
2012-02-24	4.48	4.78	4.48	4.52	584266
2012-02-27	4.51	4.56	4.40	4.52	290639
2012-02-28	4.53	4.60	4.51	4.54	291840
2012-02-29	4.57	4.64	4.50	4.53	419939
2012-03-01	4.55	4.59	4.46	4.52	246598
2012-03-02	4.52	4.55	4.46	4.48	309574
2012-03-05	4.46	4.51	4.41	4.50	115994
2012-03-06	4.43	4.45	4.36	4.37	212860
2012-03-07	4.41	4.44	4.35	4.39	292618
2012-03-08	4.41	4.58	4.39	4.57	243371
2012-03-09	4.56	4.78	4.55	4.73	353296
2012-03-12	4.72	4.72	4.58	4.65	248776
2012-03-13	4.68	4.70	4.57	4.61	205584
2012-03-14	4.61	4.62	4.50	4.50	273603
2012-03-15	4.54	4.56	4.46	4.50	202873
2012-03-16	4.51	4.53	4.42	4.45	471204
2012-03-19	4.45	4.54	4.42	4.51	217233
2012-03-20	4.49	4.50	4.36	4.36	224175
2012-03-21	4.38	4.38	4.28	4.29	367090
2012-03-22	4.27	4.34	4.22	4.31	1192294
2012-03-23	4.32	4.47	4.32	4.42	315815
2012-03-26	4.45	4.55	4.42	4.49	285247
2012-03-27	4.51	4.55	4.45	4.46	320167
2012-03-28	4.47	4.48	4.36	4.39	235166
2012-03-29	4.35	4.41	4.32	4.36	299917
2012-03-30	4.23	4.29	4.11	4.14	716458
2012-04-02	4.14	4.25	4.10	4.22	504163
2012-04-03	4.18	4.22	4.03	4.07	403050
2012-04-04	4.01	4.03	3.95	3.97	334071
2012-04-05	3.95	3.97	3.86	3.87	196167
2012-04-09	3.80	3.95	3.74	3.89	463989
2012-04-10	3.89	3.95	3.81	3.83	675166
2012-04-11	3.88	3.99	3.86	3.92	1244685
2012-04-12	3.93	4.00	3.90	3.96	472334
2012-04-13	3.94	4.05	3.87	4.03	387649
2012-04-16	4.06	4.07	3.95	4.02	315297
2012-04-17	4.06	4.20	4.02	4.13	559908
2012-04-18	4.09	4.16	4.09	4.11	225390
2012-04-19	4.14	4.25	4.09	4.21	305509
2012-04-20	4.24	4.32	4.23	4.25	325731
2012-04-23	4.17	4.20	4.12	4.16	296753
2012-04-24	4.16	4.31	4.15	4.23	398075
2012-04-25	4.49	4.79	4.49	4.75	2185532
2012-04-26	4.73	4.73	4.61	4.64	481643
2012-04-27	4.65	4.66	4.54	4.65	261157
2012-04-30	4.63	4.65	4.52	4.62	423069
2012-05-01	4.62	4.85	4.62	4.66	531783
2012-05-02	4.66	4.73	4.63	4.67	394201
2012-05-03	4.68	4.76	4.61	4.63	452149
2012-05-04	4.47	4.60	4.34	4.52	576546
2012-05-07	4.49	4.85	4.48	4.82	552647
2012-05-08	4.78	4.90	4.74	4.89	572040
2012-05-09	4.84	4.88	4.78	4.86	346668
2012-05-10	4.90	4.98	4.85	4.97	446618
2012-05-11	4.92	4.98	4.90	4.95	343006
2012-05-14	4.85	4.89	4.75	4.85	273631
2012-05-15	4.84	4.91	4.84	4.85	306789
2012-05-16	4.88	4.98	4.84	4.88	330372
2012-05-17	4.87	4.91	4.83	4.83	249632
2012-05-18	4.83	4.87	4.78	4.85	355179
2012-05-21	4.85	4.87	4.76	4.86	190974
2012-05-22	4.85	4.89	4.81	4.88	429369
2012-05-23	4.83	5.01	4.76	4.92	692579
2012-05-24	4.93	4.98	4.90	4.92	390864
2012-05-25	4.93	4.96	4.87	4.93	199919
2012-05-29	4.98	4.98	4.92	4.98	345181
2012-05-30	4.93	4.98	4.88	4.98	398342
2012-05-31	4.97	4.98	4.91	4.98	702223
2012-06-01	4.88	4.96	4.83	4.88	402385
2012-06-04	4.90	4.98	4.85	4.97	454967
2012-06-05	4.93	5.01	4.87	4.97	482683
2012-06-06	5.02	5.08	4.96	5.03	448634
2012-06-07	5.07	5.27	4.80	5.26	927494
2012-06-08	5.22	5.33	5.15	5.25	385660
2012-06-11	5.30	5.32	5.14	5.14	271395
2012-06-12	5.16	5.21	5.06	5.10	190462
2012-06-13	5.11	5.19	5.04	5.10	292176
2012-06-14	5.10	5.27	5.06	5.22	226352
2012-06-15	5.23	5.23	5.12	5.19	329313
2012-06-18	5.15	5.22	5.11	5.21	229853
2012-06-19	5.22	5.34	5.19	5.24	320270
2012-06-20	5.22	5.30	5.20	5.22	280908
2012-06-21	5.22	5.26	5.09	5.10	466934
2012-06-22	5.14	5.30	5.13	5.25	1110320
2012-06-25	5.21	5.30	5.16	5.29	281817
2012-06-26	5.30	5.36	5.19	5.34	310008
2012-06-27	5.32	5.44	5.28	5.36	246193
2012-06-28	5.30	5.42	5.25	5.36	369429
2012-06-29	5.47	5.52	5.41	5.44	385960
2012-07-02	5.45	5.63	5.36	5.62	348415
2012-07-03	5.65	5.67	5.49	5.59	487250
2012-07-05	5.54	5.79	5.54	5.77	388571
2012-07-06	5.74	5.79	5.62	5.64	337613
2012-07-09	5.64	5.74	5.60	5.68	255511
2012-07-10	5.72	5.78	5.58	5.69	245162
2012-07-11	5.68	5.87	5.66	5.85	355086
2012-07-12	5.79	5.96	5.73	5.86	308456
2012-07-13	5.90	5.93	5.77	5.78	356110
2012-07-16	5.71	5.84	5.53	5.78	274309
2012-07-17	5.79	5.81	5.68	5.70	559653
2012-07-18	5.67	6.19	5.67	6.03	683104
2012-07-19	6.04	6.19	6.04	6.17	355448
2012-07-20	6.12	6.16	5.92	5.93	410149
2012-07-23	5.84	5.98	5.74	5.90	228525
2012-07-24	5.90	5.99	5.84	5.99	329856
2012-07-25	6.00	6.10	5.92	5.92	371737
2012-07-26	5.99	6.03	5.89	5.96	255894
2012-07-27	5.99	6.09	5.92	6.05	256709
2012-07-30	6.10	6.10	5.93	5.95	130976
2012-07-31	5.92	5.92	5.73	5.74	283033
2012-08-01	6.13	6.46	5.88	6.17	735070
2012-08-02	6.14	6.33	6.10	6.26	332792
2012-08-03	6.32	6.36	6.06	6.16	644571
2012-08-06	6.18	6.46	6.10	6.33	279589
2012-08-07	6.34	6.43	6.33	6.38	262067
2012-08-08	7.00	8.02	6.73	7.39	1854381
2012-08-09	6.74	6.79	5.55	5.59	2693655
2012-08-10	5.61	5.69	5.36	5.46	955513
2012-08-13	5.47	5.76	5.46	5.56	911286
2012-08-14	5.56	5.65	5.49	5.56	741283
2012-08-15	5.56	5.72	5.56	5.69	791425
2012-08-16	5.67	5.71	5.62	5.65	539361
2012-08-17	5.63	5.67	5.58	5.63	316766
2012-08-20	5.64	5.67	5.54	5.63	433426
2012-08-21	5.67	5.71	5.57	5.61	398228
2012-08-22	5.61	5.65	5.53	5.55	310506
2012-08-23	5.56	5.62	5.44	5.54	264654
2012-08-24	5.53	5.53	5.36	5.38	376411
2012-08-27	5.38	5.74	5.35	5.55	748928
2012-08-28	5.54	5.61	5.45	5.60	332825
2012-08-29	5.60	5.65	5.55	5.61	422860
2012-08-30	5.60	5.63	5.52	5.60	285903
2012-08-31	5.64	5.70	5.55	5.57	309841
2012-09-04	5.52	5.70	5.45	5.56	540123
2012-09-05	5.58	5.64	5.49	5.58	512663
2012-09-06	5.61	5.67	5.60	5.64	360876
2012-09-07	5.67	5.70	5.51	5.68	414316
2012-09-10	5.69	5.70	5.53	5.59	393627
2012-09-11	5.60	5.68	5.56	5.65	285011
2012-09-12	5.67	5.70	5.55	5.70	369079
2012-09-13	5.69	5.78	5.60	5.77	607060
2012-09-14	5.79	5.90	5.73	5.88	645476
2012-09-17	5.85	5.95	5.81	5.92	500499
2012-09-18	5.90	6.03	5.83	6.00	404724
2012-09-19	6.03	6.05	5.92	5.95	383065
2012-09-20	5.93	6.00	5.88	5.96	264368
2012-09-21	6.02	6.04	5.92	5.98	514102
2012-09-24	5.98	6.09	5.95	6.02	350549
2012-09-25	6.03	6.06	5.94	5.97	270039
2012-09-26	5.98	6.05	5.97	5.97	383254
2012-09-27	5.98	6.06	5.95	5.99	304204
2012-09-28	5.98	6.07	5.97	6.05	253496
2012-10-01	6.05	6.25	5.92	6.19	542480
2012-10-02	6.20	6.25	6.02	6.09	427267
2012-10-03	6.10	6.17	6.01	6.06	217268
2012-10-04	6.07	6.16	5.97	6.10	186053
2012-10-05	6.10	6.19	6.07	6.16	218109
2012-10-08	6.15	6.15	6.05	6.07	352884
2012-10-09	6.06	6.16	6.03	6.06	607805
2012-10-10	6.05	6.07	5.96	6.03	170528
2012-10-11	6.03	6.06	6.00	6.05	295724
2012-10-12	6.05	6.09	6.03	6.05	146503
2012-10-15	6.04	6.14	5.99	6.08	146905
2012-10-16	6.09	6.11	6.03	6.06	245427
2012-10-17	6.05	6.16	6.03	6.14	196919
2012-10-18	6.12	6.13	5.84	5.85	267311
2012-10-19	5.79	5.80	5.57	5.64	422265
2012-10-22	5.63	5.74	5.62	5.74	175943
2012-10-23	5.71	5.71	5.49	5.62	367407
2012-10-24	5.64	5.76	5.63	5.75	142068
2012-10-25	5.79	5.90	5.78	5.89	154180
2012-10-26	5.88	5.92	5.75	5.79	180523
2012-10-31	5.77	5.77	5.60	5.70	109872
2012-11-01	5.71	6.09	5.68	5.97	346351
2012-11-02	6.25	6.48	6.07	6.27	744519
2012-11-05	6.30	6.32	6.13	6.23	374344
2012-11-06	6.13	6.25	6.04	6.08	358204
2012-11-07	6.06	6.09	5.89	5.90	417745
2012-11-08	5.91	5.91	5.63	5.65	323454
2012-11-09	5.60	5.73	5.55	5.65	349299
2012-11-12	5.81	5.88	5.72	5.86	378875
2012-11-13	5.82	5.84	5.72	5.76	202070
2012-11-14	5.77	5.79	5.51	5.51	179431
2012-11-15	5.53	5.61	5.48	5.60	383051
2012-11-16	5.58	5.76	5.53	5.76	425156
2012-11-19	5.79	5.79	5.62	5.78	240910
2012-11-20	5.76	5.79	5.67	5.75	216688
2012-11-21	5.77	5.88	5.73	5.87	162408
2012-11-23	5.90	5.92	5.84	5.90	219934
2012-11-26	5.88	5.93	5.76	5.91	235503
2012-11-27	5.92	6.03	5.85	5.95	226591
2012-11-28	5.91	6.02	5.84	6.00	233387
2012-11-29	6.05	6.17	6.02	6.17	197320
2012-11-30	6.18	6.18	5.90	5.95	932980
2012-12-03	5.17	5.34	5.13	5.31	354069
2012-12-04	5.33	5.49	5.33	5.42	393485
2012-12-05	5.44	5.63	5.37	5.56	482386
2012-12-06	5.57	5.63	5.39	5.51	342684
2012-12-07	5.51	5.57	5.43	5.43	208264
2012-12-10	5.42	5.50	5.41	5.46	263814
2012-12-11	5.53	5.56	5.43	5.51	332913
2012-12-12	5.51	5.59	5.51	5.57	184799
2012-12-13	5.56	5.57	5.29	5.35	271469
2012-12-14	5.33	5.40	5.29	5.31	417827
2012-12-17	5.32	5.46	5.29	5.39	218863
2012-12-18	5.18	5.18	4.95	5.12	1176453
2012-12-19	5.14	5.20	5.05	5.12	1004447
2012-12-20	5.13	5.26	5.12	5.16	585795
2012-12-21	5.12	5.25	5.11	5.21	510332
2012-12-24	5.21	5.23	5.11	5.17	127857
2012-12-26	5.25	5.29	5.14	5.14	181228
2012-12-27	5.14	5.18	5.06	5.08	410861
2012-12-28	5.05	5.13	5.00	5.00	296064
2012-12-31	4.98	5.09	4.96	5.08	343046
2013-01-02	5.17	5.36	5.12	5.33	651689
2013-01-03	5.34	5.37	5.24	5.33	261293
2013-01-04	5.34	5.36	5.23	5.29	398669
2013-01-07	5.26	5.31	5.13	5.30	407723
2013-01-08	5.30	5.33	5.15	5.19	582725
2013-01-09	5.21	5.33	5.16	5.22	384286
2013-01-10	5.22	5.23	5.08	5.11	330774
2013-01-11	5.12	5.19	5.04	5.18	334792
2013-01-14	5.16	5.21	5.06	5.09	390370
2013-01-15	5.06	5.22	5.05	5.22	459448
2013-01-16	5.23	5.25	5.10	5.23	591320
2013-01-17	5.27	5.33	5.19	5.21	538269
2013-01-18	5.20	5.26	5.16	5.21	413060
2013-01-22	5.20	5.29	5.20	5.25	1116985
2013-01-23	5.25	5.33	5.18	5.32	597123
2013-01-24	5.25	5.25	4.92	5.04	2126514
2013-01-25	5.08	5.24	5.01	5.23	620195
2013-01-28	5.25	5.27	5.16	5.25	538504
2013-01-29	5.25	5.25	5.08	5.14	602911
2013-01-30	5.12	5.18	5.08	5.12	301181
2013-01-31	5.13	5.25	5.11	5.25	378692
2013-02-01	5.25	5.25	5.15	5.22	213174
2013-02-04	5.16	5.20	5.02	5.04	392293
2013-02-05	5.05	5.18	5.05	5.16	265720
2013-02-06	5.13	5.22	5.12	5.21	294078
2013-02-07	5.22	5.28	5.15	5.26	423776
2013-02-08	5.28	5.37	5.23	5.36	629498
2013-02-11	5.35	5.36	5.29	5.34	329460
2013-02-12	5.34	5.39	5.25	5.28	478123
2013-02-13	5.27	5.30	5.25	5.27	454588
2013-02-14	5.25	5.34	5.23	5.30	404923
2013-02-15	5.31	5.36	5.25	5.35	415487
2013-02-19	5.36	5.36	5.27	5.29	1130448
2013-02-20	5.16	5.17	4.73	4.74	2620586
2013-02-21	4.74	4.76	4.51	4.70	1484595
2013-02-22	4.78	5.27	4.67	4.93	1642508
2013-02-25	4.97	4.97	4.81	4.88	827918
2013-02-26	4.91	4.93	4.80	4.85	1068249
2013-02-27	4.85	5.07	4.85	5.04	713483
2013-02-28	5.02	5.06	4.97	4.98	401464
2013-03-01	4.93	4.96	4.78	4.84	851950
2013-03-04	4.81	4.86	4.77	4.81	696428
2013-03-05	4.84	4.87	4.80	4.87	545284
2013-03-06	4.87	4.92	4.77	4.79	661242
2013-03-07	4.78	4.82	4.71	4.74	429180
2013-03-08	4.76	4.77	4.64	4.66	739213
2013-03-11	4.66	4.75	4.62	4.66	643064
2013-03-12	4.66	4.83	4.62	4.79	699295
2013-03-13	4.80	4.84	4.73	4.77	346223
2013-03-14	4.77	4.83	4.74	4.82	302416
2013-03-15	4.78	4.88	4.77	4.84	987717
2013-03-18	4.79	4.79	4.69	4.70	294186
2013-03-19	4.69	4.72	4.59	4.62	652920
2013-03-20	4.65	4.76	4.61	4.76	749811
2013-03-21	4.71	4.77	4.69	4.75	430916
2013-03-22	4.76	4.77	4.65	4.67	352926
2013-03-25	4.68	4.81	4.68	4.80	534707
2013-03-26	4.83	4.87	4.77	4.85	582983
2013-03-27	4.82	4.91	4.79	4.91	487597
2013-03-28	4.92	4.93	4.84	4.85	490325
2013-04-01	4.85	4.87	4.78	4.85	492675
2013-04-02	4.89	4.91	4.84	4.84	753174
2013-04-03	4.83	4.84	4.78	4.81	604368
2013-04-04	4.81	4.85	4.77	4.85	520493
2013-04-05	4.77	4.80	4.70	4.71	222142
2013-04-08	4.71	4.77	4.61	4.76	275674
2013-04-09	4.76	4.78	4.60	4.65	496575
2013-04-10	4.65	4.66	4.55	4.63	556015
2013-04-11	4.62	4.78	4.59	4.75	390378
2013-04-12	4.73	4.79	4.69	4.77	369184
2013-04-15	4.72	4.72	4.49	4.51	388959
2013-04-16	4.55	4.64	4.48	4.59	346504
2013-04-17	4.54	4.57	4.37	4.39	490476
2013-04-18	4.41	4.42	4.22	4.27	507773
2013-04-19	4.25	4.35	4.23	4.31	629955
2013-04-22	4.31	4.44	4.31	4.42	623721
2013-04-23	4.47	4.50	4.43	4.46	510676
2013-04-24	4.47	4.49	4.42	4.43	237306
2013-04-25	4.44	4.49	4.42	4.43	351666
2013-04-26	4.44	4.59	4.36	4.56	598845
2013-04-29	4.64	4.67	4.41	4.42	484212
2013-04-30	4.42	4.46	4.37	4.44	295835
2013-05-01	4.44	4.45	4.33	4.34	462708
2013-05-02	4.36	4.50	4.35	4.49	318826
2013-05-03	4.02	4.25	3.88	4.23	1019803
2013-05-06	4.22	4.22	4.06	4.16	552379
2013-05-07	4.16	4.34	4.13	4.34	582936
2013-05-08	4.32	4.50	4.30	4.46	475364
2013-05-09	4.46	4.50	4.36	4.36	323824
2013-05-10	4.35	4.45	4.34	4.43	307459
2013-05-13	4.43	4.43	4.32	4.35	477544
2013-05-14	4.35	4.45	4.34	4.43	704558
2013-05-15	4.44	4.48	4.37	4.38	601945
2013-05-16	4.36	4.46	4.31	4.43	480798
2013-05-17	4.45	4.48	4.35	4.41	583831
2013-05-20	4.40	4.42	4.32	4.34	654667
2013-05-21	4.31	4.37	4.31	4.34	480068
2013-05-22	4.34	4.36	4.31	4.32	543256
2013-05-23	4.28	4.34	4.28	4.32	365874
2013-05-24	4.31	4.37	4.29	4.36	371294
2013-05-28	4.42	4.50	4.36	4.39	536948
2013-05-29	4.37	4.40	4.28	4.31	508498
2013-05-30	4.31	4.37	4.25	4.27	903583
2013-05-31	4.24	4.32	4.20	4.25	607697
2013-06-03	4.26	4.31	4.13	4.20	805911
2013-06-04	4.22	4.32	4.22	4.28	793080
2013-06-05	4.30	4.35	4.24	4.24	312171
2013-06-06	4.26	4.30	4.20	4.25	260049
2013-06-07	4.27	4.30	4.23	4.25	163153
2013-06-10	4.27	4.31	4.24	4.27	267665
2013-06-11	4.22	4.43	4.22	4.33	675684
2013-06-12	4.38	4.42	4.32	4.38	425451
2013-06-13	4.39	4.45	4.36	4.44	722090
2013-06-14	4.45	4.48	4.39	4.42	547088
2013-06-17	4.48	4.51	4.43	4.47	705676
2013-06-18	4.47	4.51	4.42	4.45	406884
2013-06-19	4.45	4.48	4.31	4.31	367693
2013-06-20	4.27	4.29	4.20	4.22	384576
2013-06-21	4.24	4.30	4.23	4.29	520307
2013-06-24	4.27	4.36	4.25	4.32	487985
2013-06-25	4.35	4.36	4.23	4.35	636024
2013-06-26	4.38	4.43	4.36	4.39	567793
2013-06-27	4.41	4.49	4.38	4.46	884913
2013-06-28	4.44	4.52	4.42	4.42	1481259
2013-07-01	4.45	4.48	4.41	4.42	475239
2013-07-02	4.43	4.44	4.35	4.38	470387
2013-07-03	4.35	4.35	4.27	4.28	176049
2013-07-05	4.33	4.33	4.21	4.22	208425
2013-07-08	4.23	4.32	4.18	4.32	517178
2013-07-09	4.34	4.38	4.29	4.37	353652
2013-07-10	4.38	4.47	4.37	4.43	416098
2013-07-11	4.48	4.51	4.43	4.46	294930
2013-07-12	4.44	4.47	4.38	4.45	235871
2013-07-15	4.44	4.46	4.39	4.42	307145
2013-07-16	4.43	4.60	4.42	4.59	718924
2013-07-17	4.60	4.66	4.51	4.52	595316
2013-07-18	4.53	4.86	4.53	4.80	892047
2013-07-19	4.78	4.87	4.75	4.85	1097177
2013-07-22	4.85	4.87	4.81	4.85	509405
2013-07-23	4.85	4.88	4.81	4.84	358936
2013-07-24	4.84	4.87	4.78	4.82	236646
2013-07-25	4.80	4.85	4.79	4.85	383085
2013-07-26	4.84	4.86	4.79	4.83	259588
2013-07-29	4.82	4.89	4.80	4.83	486699
2013-07-30	4.86	4.86	4.69	4.76	513472
2013-07-31	4.78	4.87	4.74	4.83	354246
2013-08-01	4.85	4.85	4.73	4.83	399889
2013-08-02	4.83	4.87	4.74	4.83	466873
2013-08-05	4.80	4.86	4.78	4.85	494099
2013-08-06	4.85	4.88	4.79	4.80	255848
2013-08-07	4.80	4.84	4.77	4.79	555507
2013-08-08	4.81	4.82	4.75	4.76	319299
2013-08-09	4.74	4.85	4.72	4.85	339119
2013-08-12	4.84	4.87	4.78	4.85	494837
2013-08-13	4.86	4.86	4.65	4.66	593221
2013-08-14	4.67	4.72	4.64	4.71	327206
2013-08-15	4.68	4.68	4.55	4.55	257656
2013-08-16	4.51	4.62	4.45	4.61	556132
2013-08-19	4.59	4.64	4.53	4.56	408367
2013-08-20	4.58	4.62	4.55	4.62	376995
2013-08-21	4.61	4.68	4.58	4.63	500766
2013-08-22	4.47	4.54	4.25	4.54	1875855
2013-08-23	4.54	4.59	4.50	4.57	618972
2013-08-26	4.57	4.59	4.55	4.59	440076
2013-08-27	4.56	4.60	4.52	4.58	615390
2013-08-28	4.60	4.64	4.58	4.62	1027285
2013-08-29	4.62	4.74	4.62	4.66	703852
2013-08-30	4.65	4.66	4.54	4.56	376619
2013-09-03	4.60	4.65	4.53	4.56	474987
2013-09-04	4.46	4.50	4.36	4.42	3778583
2013-09-05	4.41	4.41	4.33	4.38	1053109
2013-09-06	4.40	4.47	4.34	4.47	969728
2013-09-09	4.50	4.52	4.47	4.52	482353
2013-09-10	4.52	4.52	4.36	4.46	533577
2013-09-11	4.44	4.51	4.41	4.43	486665
2013-09-12	4.42	4.43	4.35	4.41	800641
2013-09-13	4.41	4.44	4.38	4.44	778004
2013-09-16	4.47	4.48	4.42	4.44	747988
2013-09-17	4.43	4.46	4.40	4.42	815538
2013-09-18	4.43	4.44	4.42	4.43	893040
2013-09-19	4.43	4.47	4.43	4.44	623354
2013-09-20	4.46	4.46	4.37	4.38	1007840
2013-09-23	4.38	4.42	4.29	4.41	467184
2013-09-24	4.42	4.44	4.37	4.40	392017
2013-09-25	4.42	4.42	4.29	4.30	377785
2013-09-26	4.30	4.35	4.30	4.33	319372
2013-09-27	4.32	4.32	4.29	4.32	440136
2013-09-30	4.29	4.35	4.26	4.35	699492
2013-10-01	4.34	4.43	4.33	4.43	777645
2013-10-02	4.42	4.43	4.38	4.42	328155
2013-10-03	4.43	4.44	4.36	4.42	292967
2013-10-04	4.41	4.46	4.41	4.43	256915
2013-10-07	4.41	4.45	4.39	4.44	204639
2013-10-08	4.45	4.54	4.42	4.53	693347
2013-10-09	4.53	4.61	4.49	4.59	786689
2013-10-10	4.64	4.69	4.59	4.67	540618
2013-10-11	4.67	4.77	4.66	4.76	487182
2013-10-14	4.74	4.79	4.71	4.76	671005
2013-10-15	4.77	4.79	4.73	4.75	503894
2013-10-16	4.76	4.76	4.64	4.70	469489
2013-10-17	4.69	4.83	4.69	4.83	769504
2013-10-18	4.85	4.87	4.82	4.83	773167
2013-10-21	4.85	4.89	4.80	4.83	315307
2013-10-22	4.86	4.89	4.80	4.82	438523
2013-10-23	4.81	4.86	4.75	4.80	328997
2013-10-24	4.81	4.81	4.71	4.74	367628
2013-10-25	4.76	4.76	4.66	4.71	280264
2013-10-28	4.73	4.76	4.70	4.74	279410
2013-10-29	4.76	4.77	4.64	4.69	272807
2013-10-30	4.69	4.72	4.54	4.58	741884
2013-10-31	4.58	4.65	4.55	4.57	383550
2013-11-01	4.34	4.66	4.31	4.63	1134779
2013-11-04	4.63	4.71	4.55	4.69	574382
2013-11-05	4.68	4.69	4.53	4.53	607113
2013-11-06	4.54	4.55	4.46	4.51	754373
2013-11-07	4.48	4.51	4.45	4.46	1012051
2013-11-08	4.45	4.54	4.45	4.52	589810
2013-11-11	4.52	4.55	4.51	4.53	420742
2013-11-12	4.56	4.57	4.49	4.53	625811
2013-11-13	4.52	4.62	4.51	4.62	512023
2013-11-14	4.63	4.67	4.55	4.62	717068
2013-11-15	4.61	4.64	4.56	4.63	486706
2013-11-18	4.63	4.69	4.60	4.63	536876
2013-11-19	4.64	4.64	4.55	4.59	315022
2013-11-20	4.60	4.63	4.58	4.60	318583
2013-11-21	4.60	4.65	4.58	4.62	481581
2013-11-22	4.62	4.63	4.56	4.62	627793
2013-11-25	4.61	4.66	4.58	4.63	684724
2013-11-26	4.54	4.69	4.54	4.64	1692355
2013-11-27	4.63	4.66	4.58	4.62	850713
2013-11-29	4.63	4.71	4.63	4.66	355950
2013-12-02	4.67	4.69	4.55	4.58	1069159
2013-12-03	4.58	4.64	4.55	4.59	2494352
2013-12-04	4.58	4.70	4.58	4.62	1242961
2013-12-05	4.61	4.62	4.54	4.58	1696209
2013-12-06	4.61	4.67	4.60	4.64	956856
2013-12-09	4.65	4.68	4.58	4.65	633936
2013-12-10	4.66	4.78	4.63	4.77	971829
2013-12-11	4.83	5.67	4.79	5.63	6659306
2013-12-12	5.61	5.62	5.26	5.28	1976568
2013-12-13	5.28	5.36	5.18	5.24	1008305
2013-12-16	5.28	5.40	5.23	5.40	1086331
2013-12-17	5.41	5.42	5.30	5.38	1014700
2013-12-18	5.41	5.61	5.37	5.58	1793734
2013-12-19	5.60	5.63	5.50	5.62	1547326
2013-12-20	5.66	5.93	5.64	5.93	3212466
2013-12-23	5.91	6.06	5.86	5.99	1876163
2013-12-24	5.88	6.03	5.88	5.99	509889
2013-12-26	6.02	6.15	6.00	6.14	866737
2013-12-27	6.17	6.31	6.13	6.29	759519
2013-12-30	6.30	6.40	6.21	6.30	1022621
2013-12-31	6.31	6.31	6.11	6.25	918896
2014-01-02	6.26	6.26	6.04	6.05	1070850
2014-01-03	6.05	6.11	5.98	5.99	875834
2014-01-06	6.03	6.03	5.84	5.91	879482
2014-01-07	5.91	5.99	5.91	5.97	1008571
2014-01-08	5.98	6.12	5.93	6.06	1941614
2014-01-09	6.07	6.16	6.04	6.14	1668111
2014-01-10	5.98	5.98	5.54	5.69	3068096
2014-01-13	5.95	5.99	5.85	5.97	1979184
2014-01-14	6.02	6.11	5.96	6.09	1627129
2014-01-15	6.11	6.23	6.06	6.13	1671505
2014-01-16	6.17	6.22	6.09	6.18	1136929
2014-01-17	6.16	6.20	6.11	6.16	573372
2014-01-21	6.20	6.21	5.93	6.00	841537
2014-01-22	6.01	6.05	5.96	6.00	393021
2014-01-23	5.99	6.00	5.91	5.97	782948
2014-01-24	5.94	5.99	5.93	5.98	700270
2014-01-27	5.99	5.99	5.87	5.89	731209
2014-01-28	5.88	5.89	5.76	5.87	907296
2014-01-29	5.79	5.95	5.76	5.90	656096
2014-01-30	5.91	5.95	5.86	5.92	599650
2014-01-31	5.84	5.91	5.81	5.82	822153
2014-02-03	5.83	5.88	5.62	5.63	756424
2014-02-04	5.64	5.67	5.51	5.62	585449
2014-02-05	5.60	5.61	5.48	5.50	623303
2014-02-06	5.51	5.65	5.50	5.56	639128
2014-02-07	5.56	5.58	5.47	5.53	464349
2014-02-10	5.51	5.76	5.49	5.76	768777
2014-02-11	5.77	5.91	5.68	5.89	727141
2014-02-12	5.86	5.91	5.76	5.77	316555
2014-02-13	5.74	5.85	5.73	5.78	367670
2014-02-14	5.78	5.79	5.72	5.76	417261
2014-02-18	6.06	6.18	5.96	5.97	1043385
2014-02-19	5.97	6.09	5.97	6.01	1653381
2014-02-20	6.03	6.03	5.92	5.95	851700
2014-02-21	5.90	6.18	5.90	6.11	1295404
2014-02-24	6.11	6.24	5.97	5.97	915079
2014-02-25	5.96	6.01	5.88	5.90	541508
2014-02-26	5.91	6.01	5.88	5.99	684594
2014-02-27	5.94	6.01	5.94	5.98	524236
2014-02-28	5.99	6.09	5.95	6.04	605356
2014-03-03	5.99	6.07	5.89	6.03	559527
2014-03-04	6.09	6.24	6.07	6.19	1079118
2014-03-05	6.32	6.50	6.30	6.47	1169833
2014-03-06	6.48	6.58	6.44	6.49	852508
2014-03-07	6.50	6.51	6.34	6.34	936588
2014-03-10	6.35	6.39	6.24	6.30	623565
2014-03-11	6.31	6.35	6.26	6.31	733010
2014-03-12	6.30	6.43	6.28	6.36	725110
2014-03-13	6.36	6.37	6.30	6.33	521997
2014-03-14	6.33	6.44	6.32	6.34	525535
2014-03-17	6.35	6.45	6.33	6.39	420824
2014-03-18	6.38	6.47	6.35	6.44	636245
2014-03-19	6.45	6.49	6.32	6.33	837604
2014-03-20	6.32	6.47	6.32	6.33	1178767
2014-03-21	6.36	6.42	6.27	6.27	1942481
2014-03-24	6.31	6.32	6.16	6.16	533008
2014-03-25	6.18	6.25	6.14	6.21	322159
2014-03-26	6.25	6.48	6.24	6.42	568196
2014-03-27	6.44	6.50	6.38	6.40	327817
2014-03-28	6.38	6.47	6.38	6.42	295784
2014-03-31	6.48	6.70	6.47	6.70	1023823
2014-04-01	6.74	6.85	6.69	6.81	545356
2014-04-02	6.81	6.90	6.75	6.83	557820
2014-04-03	6.85	6.92	6.83	6.90	361755
2014-04-04	6.96	7.02	6.77	6.78	499247
2014-04-07	7.10	7.21	6.90	7.07	1419061
2014-04-08	7.06	7.39	7.04	7.33	1084923
2014-04-09	7.38	7.49	7.32	7.48	552844
2014-04-10	7.46	7.50	7.20	7.24	754834
2014-04-11	7.17	7.34	7.14	7.29	563593
2014-04-14	7.36	7.43	7.30	7.42	460536
2014-04-15	7.47	7.50	7.33	7.49	1066385
2014-04-16	7.50	7.70	7.33	7.41	560049
2014-04-17	7.37	7.43	7.22	7.39	908725
2014-04-21	7.39	7.51	7.31	7.51	269794
2014-04-22	7.51	7.54	7.48	7.52	315647
2014-04-23	7.48	7.54	7.41	7.51	576346
2014-04-24	7.53	7.57	7.44	7.48	460729
2014-04-25	7.49	7.52	7.40	7.51	900349
2014-04-28	7.52	7.58	7.46	7.55	873444
2014-04-29	7.55	7.58	7.50	7.51	529466
2014-04-30	7.52	7.55	7.46	7.52	615487
2014-05-01	7.51	7.63	7.41	7.63	779291
2014-05-02	7.77	7.80	7.50	7.56	686701
2014-05-05	7.59	7.60	7.34	7.54	866563
2014-05-06	7.51	7.56	7.48	7.53	1028109
2014-05-07	7.53	7.62	7.45	7.54	811197
2014-05-08	7.55	7.61	7.50	7.51	966393
2014-05-09	7.51	7.57	7.47	7.55	864949
2014-05-12	7.58	7.69	7.53	7.54	999577
2014-05-13	7.55	7.56	7.49	7.50	756500
2014-05-14	7.45	7.53	7.41	7.51	539492
2014-05-15	7.52	7.57	7.46	7.53	729922
2014-05-16	7.53	7.60	7.46	7.53	413536
2014-05-19	7.51	7.64	7.48	7.54	906328
2014-05-20	7.55	7.65	7.49	7.54	946689
2014-05-21	7.58	7.66	7.53	7.53	669385
2014-05-22	7.54	7.62	7.50	7.55	811213
2014-05-23	7.56	7.84	7.52	7.84	1307376
2014-05-27	7.86	8.18	7.86	8.10	975347
2014-05-28	8.12	8.21	8.06	8.15	1182147
2014-05-29	8.21	8.23	8.05	8.08	1237353
2014-05-30	8.09	8.18	8.06	8.16	1300513
2014-06-02	8.17	8.23	8.02	8.05	716758
2014-06-03	8.00	8.08	7.97	8.08	918015
2014-06-04	8.07	8.08	7.94	8.01	860970
2014-06-05	8.01	8.22	7.98	8.18	797504
2014-06-06	8.20	8.41	8.20	8.33	935761
2014-06-09	8.33	8.35	8.29	8.33	647093
2014-06-10	8.35	8.35	8.20	8.28	677563
2014-06-11	8.27	8.27	8.11	8.16	399151
2014-06-12	8.16	8.19	8.08	8.12	377754
2014-06-13	8.12	8.17	8.02	8.09	362779
2014-06-16	8.09	8.39	8.09	8.39	875208
2014-06-17	8.37	8.40	8.19	8.21	529772
2014-06-18	8.20	8.32	8.13	8.30	717104
2014-06-19	8.28	8.49	8.27	8.49	740985
2014-06-20	8.50	8.54	8.32	8.45	963145
2014-06-23	8.46	8.47	8.37	8.46	472672
2014-06-24	8.48	8.49	8.35	8.39	694580
2014-06-25	8.35	8.44	8.22	8.41	729192
2014-06-26	8.41	8.47	8.21	8.29	403624
2014-06-27	8.26	8.48	8.26	8.30	4300771
2014-06-30	8.27	8.43	8.22	8.40	983286
2014-07-01	8.43	8.51	8.31	8.38	1393654
2014-07-02	8.34	8.43	8.16	8.42	1187938
2014-07-03	8.44	8.54	8.38	8.47	347937
2014-07-07	8.43	8.43	8.16	8.19	549935
2014-07-08	8.19	8.28	8.14	8.21	571338
2014-07-09	8.23	8.42	8.18	8.39	1040322
2014-07-10	8.28	8.43	8.14	8.40	823725
2014-07-11	8.39	8.44	8.27	8.34	476263
2014-07-14	8.39	8.42	8.28	8.31	426821
2014-07-15	8.30	8.36	8.26	8.29	546791
2014-07-16	8.32	8.43	8.30	8.36	588408
2014-07-17	8.34	8.46	8.27	8.29	513734
2014-07-18	8.27	8.62	8.27	8.41	445239
2014-07-21	8.37	8.38	8.23	8.38	343398
2014-07-22	8.41	8.50	8.32	8.48	386294
2014-07-23	8.49	8.51	8.35	8.41	516835
2014-07-24	8.42	8.49	8.34	8.38	453844
2014-07-25	8.46	8.46	8.29	8.40	362536
2014-07-28	8.41	8.51	8.35	8.48	352354
2014-07-29	8.51	8.65	8.49	8.64	1130437
2014-07-30	8.68	8.71	8.59	8.63	534255
2014-07-31	8.57	8.57	8.35	8.37	522231
2014-08-01	8.39	8.47	8.27	8.29	578680
2014-08-04	8.30	8.39	8.29	8.33	631355
2014-08-05	8.32	8.61	8.32	8.38	820514
2014-08-06	8.34	8.48	8.29	8.48	971963
2014-08-07	8.52	8.54	8.37	8.49	712698
2014-08-08	8.21	8.40	6.70	7.43	5028372
2014-08-11	7.41	7.81	7.33	7.54	1122773
2014-08-12	7.51	7.51	7.38	7.47	690547
2014-08-13	7.49	7.58	7.49	7.54	582818
2014-08-14	7.58	7.66	7.52	7.60	829942
2014-08-15	7.65	7.67	7.47	7.49	719869
2014-08-18	7.48	7.54	7.41	7.43	615825
2014-08-19	7.45	7.62	7.43	7.52	823426
2014-08-20	7.50	7.57	7.39	7.52	622753
2014-08-21	7.52	7.59	7.45	7.48	722107
2014-08-22	7.49	7.57	7.42	7.53	632392
2014-08-25	7.55	7.57	7.39	7.41	588815
2014-08-26	7.42	7.58	7.41	7.58	727396
2014-08-27	7.57	7.64	7.50	7.59	718637
2014-08-28	7.54	7.59	7.50	7.55	468980
2014-08-29	7.56	7.62	7.49	7.55	539012
2014-09-02	7.57	7.57	7.48	7.53	512523
2014-09-03	7.54	7.55	7.26	7.27	949331
2014-09-04	7.30	7.36	6.94	6.99	979437
2014-09-05	6.97	7.10	6.87	7.10	1124656
2014-09-08	7.10	7.31	7.05	7.31	1200665
2014-09-09	7.30	7.32	7.21	7.25	749508
2014-09-10	7.25	7.31	7.19	7.21	608472
2014-09-11	7.18	7.29	7.15	7.27	863588
2014-09-12	7.27	7.30	7.06	7.17	1392243
2014-09-15	7.17	7.17	7.02	7.03	698838
2014-09-16	7.02	7.07	6.98	7.02	754752
2014-09-17	7.05	7.12	6.97	7.00	756181
2014-09-18	7.01	7.08	6.96	7.01	578032
2014-09-19	7.01	7.04	6.97	7.00	1364685
2014-09-22	6.98	6.99	6.81	6.86	490574
2014-09-23	6.86	6.95	6.79	6.86	468610
2014-09-24	6.85	6.90	6.79	6.88	559551
2014-09-25	6.87	6.87	6.63	6.63	754228
2014-09-26	6.62	6.78	6.60	6.72	470091
2014-09-29	6.68	6.70	6.57	6.66	810191
2014-09-30	6.67	6.67	6.47	6.48	808259
2014-10-01	6.49	6.51	6.34	6.38	1106491
2014-10-02	6.39	6.53	6.34	6.52	848164
2014-10-03	6.58	6.59	6.45	6.58	421943
2014-10-06	6.59	6.65	6.41	6.41	484783
2014-10-07	6.39	6.49	6.34	6.39	652065
2014-10-08	6.37	6.57	6.34	6.57	421810
2014-10-09	6.59	6.62	6.39	6.42	712522
2014-10-10	6.42	6.63	6.41	6.47	603109
2014-10-13	6.47	6.55	6.40	6.41	599618
2014-10-14	6.45	6.63	6.32	6.34	623660
2014-10-15	6.26	6.44	6.17	6.42	797745
2014-10-16	6.39	6.55	6.35	6.52	494831
2014-10-17	6.56	6.62	6.45	6.49	473133
2014-10-20	6.49	6.68	6.48	6.65	463622
2014-10-21	6.66	6.93	6.66	6.93	642145
2014-10-22	6.94	6.95	6.78	6.81	498534
2014-10-23	6.89	6.96	6.84	6.90	377472
2014-10-24	6.91	6.93	6.79	6.86	413119
2014-10-27	6.84	6.95	6.77	6.86	392472
2014-10-28	6.87	6.94	6.80	6.93	540395
2014-10-29	6.94	7.01	6.88	6.98	316381
2014-10-30	6.94	7.09	6.89	7.05	856508
2014-10-31	7.45	7.88	7.20	7.77	1938320
2014-11-03	7.75	7.83	7.22	7.32	1294127
2014-11-04	7.34	7.46	7.14	7.26	697911
2014-11-05	7.32	7.45	7.27	7.33	698511
2014-11-06	7.37	7.53	7.32	7.53	753180
2014-11-07	7.52	7.52	7.31	7.33	1128566
2014-11-10	7.37	7.46	7.28	7.29	550524
2014-11-11	7.29	7.31	7.19	7.29	539255
2014-11-12	7.27	7.42	7.18	7.35	473898
2014-11-13	7.32	7.43	7.31	7.35	104695
2014-11-14	7.41	7.43	7.26	7.43	766412
2014-11-17	7.33	7.50	7.28	7.33	591629
2014-11-18	7.37	7.54	7.37	7.45	414166
2014-11-19	7.41	7.49	7.29	7.32	578718
2014-11-20	7.31	7.46	7.30	7.46	355151
2014-11-21	7.54	7.62	7.42	7.58	993004
2014-11-24	7.61	7.61	7.48	7.58	665965
2014-11-25	7.64	7.64	7.49	7.61	610203
2014-11-26	7.62	7.65	7.53	7.64	447569
2014-11-28	7.64	7.83	7.58	7.77	393769
2014-12-01	7.73	7.85	7.47	7.65	950404
2014-12-02	7.67	7.87	7.60	7.81	1053216
2014-12-03	7.78	7.86	7.72	7.80	498623
2014-12-04	7.78	7.89	7.72	7.81	455349
2014-12-05	7.81	7.95	7.74	7.90	715756
2014-12-08	7.86	8.01	7.78	7.91	687697
2014-12-09	7.80	7.99	7.69	7.99	654167
2014-12-10	7.94	8.05	7.68	7.70	491039
2014-12-11	7.74	7.84	7.62	7.66	561584
2014-12-12	7.53	7.69	7.50	7.51	1864848
2014-12-15	7.55	7.80	7.53	7.74	766351
2014-12-16	7.74	7.91	7.71	7.81	843386
2014-12-17	7.82	7.89	7.59	7.64	984343
2014-12-18	7.75	7.77	7.64	7.70	780561
2014-12-19	7.69	7.86	7.65	7.80	1757375
2014-12-22	7.78	7.98	7.74	7.85	486378
2014-12-23	7.88	7.91	7.73	7.76	408939
2014-12-24	7.78	7.92	7.74	7.90	216067
2014-12-26	7.94	8.06	7.90	8.04	232557
2014-12-29	8.06	8.12	7.93	7.98	471805
2014-12-30	7.94	8.03	7.87	7.91	688366
2014-12-31	7.91	7.98	7.72	7.76	898028
2015-01-02	7.80	7.90	7.43	7.57	901965
2015-01-05	7.26	7.36	7.12	7.26	1475929
2015-01-06	7.26	7.28	7.06	7.19	1370286
2015-01-07	7.28	7.36	7.22	7.33	801370
2015-01-08	7.42	7.42	7.14	7.18	1640560
2015-01-09	7.44	7.80	7.44	7.73	2622762
2015-01-12	7.27	7.61	7.27	7.55	2271844
2015-01-13	7.64	7.88	7.53	7.76	12636075
2015-01-14	7.66	7.69	7.28	7.35	2986121
2015-01-15	7.39	7.39	7.24	7.30	1330564
2015-01-16	7.30	7.54	7.24	7.52	1558795
2015-01-20	7.54	7.55	7.33	7.46	1168373
2015-01-21	7.42	7.56	7.38	7.51	1098274
2015-01-22	7.58	7.63	7.46	7.63	953941
2015-01-23	7.61	7.61	7.39	7.42	973782
2015-01-26	7.46	7.52	7.25	7.51	2122570
2015-01-27	7.44	7.67	7.42	7.60	847747
2015-01-28	7.61	7.67	7.32	7.35	922708
2015-01-29	7.35	7.48	7.18	7.46	1228250
2015-01-30	7.38	7.42	7.17	7.28	1595284
2015-02-02	7.30	7.38	7.19	7.37	845342
2015-02-03	7.33	7.52	7.31	7.48	967768
2015-02-04	7.44	7.52	7.36	7.42	964620
2015-02-05	7.46	7.54	7.43	7.54	751970
2015-02-06	7.53	7.60	7.46	7.51	1101396
2015-02-09	7.47	7.55	7.40	7.43	551816
2015-02-10	7.46	7.62	7.45	7.56	654557
2015-02-11	7.53	7.69	7.52	7.65	655317
2015-02-12	7.70	7.71	7.58	7.65	546980
2015-02-13	7.65	7.71	7.55	7.71	553814
2015-02-17	7.70	7.73	7.56	7.67	893259
2015-02-18	7.62	7.67	7.41	7.65	1097555
2015-02-19	7.63	7.64	7.51	7.55	795683
2015-02-20	7.41	7.43	7.18	7.25	2656198
2015-02-23	7.24	7.26	6.96	7.01	2141961
2015-02-24	7.00	7.01	6.62	6.63	2335735
2015-02-25	6.57	6.91	6.52	6.90	2163962
2015-02-26	6.91	7.08	6.87	7.08	1279220
2015-02-27	7.10	7.32	7.03	7.30	1391756
2015-03-02	7.26	7.35	7.20	7.34	1143802
2015-03-03	7.31	7.38	7.21	7.37	1443010
2015-03-04	7.30	7.35	7.13	7.26	1139792
2015-03-05	7.29	7.32	7.16	7.19	527951
2015-03-06	7.06	7.27	7.03	7.21	1121823
2015-03-09	7.23	7.28	7.13	7.21	1164494
2015-03-10	7.15	7.19	6.92	7.01	1189080
2015-03-11	7.03	7.11	6.98	7.09	657068
2015-03-12	7.16	7.24	7.10	7.19	720319
2015-03-13	7.21	7.28	7.11	7.26	560605
2015-03-16	7.33	7.41	7.17	7.31	615781
2015-03-17	7.26	7.38	7.12	7.37	853041
2015-03-18	7.33	7.56	7.23	7.55	1129931
2015-03-19	7.53	7.92	7.51	7.87	1152533
2015-03-20	7.91	7.94	7.77	7.88	1318669
2015-03-23	8.09	8.44	8.06	8.43	1965406
2015-03-24	8.43	8.48	8.02	8.07	1598987
2015-03-25	8.09	8.13	7.92	7.93	937365
2015-03-26	7.90	7.94	7.79	7.88	888035
2015-03-27	7.88	7.98	7.85	7.94	919276
2015-03-30	8.03	8.05	7.85	7.88	732314
2015-03-31	7.86	8.04	7.81	7.99	1775317
2015-04-01	7.94	7.98	7.75	7.82	670790
2015-04-02	7.81	7.95	7.77	7.93	406276
2015-04-06	7.90	7.98	7.84	7.92	400387
2015-04-07	7.94	8.02	7.85	7.87	360849
2015-04-08	7.89	7.92	7.77	7.84	664776
2015-04-09	7.85	7.91	7.74	7.85	448656
2015-04-10	7.90	7.93	7.84	7.89	172766
2015-04-13	7.86	7.95	7.86	7.91	237855
2015-04-14	7.91	7.99	7.86	7.95	414095
2015-04-15	8.03	8.03	7.85	7.87	600890
2015-04-16	7.89	7.93	7.84	7.93	1081927
2015-04-17	7.85	7.91	7.79	7.86	468756
2015-04-20	7.92	7.97	7.77	7.95	373251
2015-04-21	8.00	8.11	7.97	8.09	355618
2015-04-22	8.12	8.26	8.07	8.23	555506
2015-04-23	8.23	8.26	8.22	8.24	570346
2015-04-24	8.27	8.36	8.23	8.36	488164
2015-04-27	8.37	8.38	8.08	8.09	462698
2015-04-28	8.13	8.15	7.93	8.15	511846
2015-04-29	8.09	8.23	8.05	8.14	588905
2015-04-30	8.11	8.16	7.77	7.84	764475
2015-05-01	8.21	8.26	8.05	8.14	1000083
2015-05-04	8.19	8.34	8.18	8.26	947399
2015-05-05	8.28	8.32	7.99	8.04	546774
2015-05-06	8.04	8.07	7.85	7.90	577418
2015-05-07	7.90	8.14	7.88	8.13	786593
2015-05-08	8.22	8.28	8.12	8.26	925853
2015-05-11	8.23	8.42	8.21	8.23	1386773
2015-05-12	8.17	8.20	7.97	7.97	668233
2015-05-13	8.00	8.01	7.80	7.80	1189751
2015-05-14	7.85	7.88	7.80	7.80	797374
2015-05-15	7.80	8.11	7.78	8.10	2091286
2015-05-18	8.11	8.35	8.07	8.35	756027
2015-05-19	8.37	8.56	8.32	8.55	1183007
2015-05-20	8.55	8.88	8.55	8.80	2884951
2015-05-21	8.80	9.00	8.72	8.83	1851555
2015-05-22	8.83	9.07	8.80	8.94	938175
2015-05-26	8.92	8.96	8.79	8.92	928678
2015-05-27	8.96	9.06	8.89	8.94	1595763
2015-05-28	8.95	8.99	8.77	8.81	1166600
2015-05-29	8.81	8.89	8.74	8.81	1898068
2015-06-01	8.83	8.87	8.75	8.79	1058980
2015-06-02	8.78	8.89	8.75	8.83	763210
2015-06-03	8.82	8.88	8.81	8.85	781970
2015-06-04	8.82	8.84	8.68	8.69	410964
2015-06-05	8.68	8.75	8.61	8.73	443052
2015-06-08	8.71	8.75	8.63	8.70	357573
2015-06-09	8.69	8.71	8.55	8.67	463911
2015-06-10	8.70	8.76	8.65	8.74	547494
2015-06-11	8.75	8.78	8.71	8.75	2267959
2015-06-12	8.73	8.82	8.64	8.69	940903
2015-06-15	8.64	8.78	8.62	8.77	628940
2015-06-16	8.75	8.85	8.62	8.72	1389916
2015-06-17	8.75	8.78	8.69	8.71	1144146
2015-06-18	8.73	8.92	8.70	8.88	639482
2015-06-19	8.89	9.00	8.82	8.83	1220326
2015-06-22	8.90	9.07	8.90	8.99	764836
2015-06-23	9.00	9.06	8.98	8.99	862324
2015-06-24	8.98	9.03	8.78	8.84	1045719
2015-06-25	8.86	9.26	8.84	9.13	2651564
2015-06-26	9.16	9.19	8.87	8.88	3144112
2015-06-29	8.78	8.95	8.65	8.67	1126116
2015-06-30	8.75	8.81	8.69	8.72	750873
2015-07-01	8.80	8.89	8.78	8.85	964921
2015-07-02	8.89	8.89	8.59	8.65	583165
2015-07-06	8.58	8.76	8.57	8.76	748804
2015-07-07	8.77	8.85	8.60	8.69	646671
2015-07-08	8.62	8.65	8.43	8.47	440955
2015-07-09	8.56	8.60	8.49	8.52	482459
2015-07-10	8.63	8.70	8.63	8.68	361164
2015-07-13	8.40	8.61	8.36	8.54	835403
2015-07-14	8.53	8.68	8.51	8.63	538543
2015-07-15	8.67	8.68	8.48	8.51	824503
2015-07-16	8.52	8.53	8.43	8.47	320046
2015-07-17	8.48	8.50	8.36	8.42	338340
2015-07-20	8.44	8.53	8.36	8.43	512059
2015-07-21	8.40	8.43	8.29	8.37	315232
2015-07-22	8.34	8.48	8.34	8.42	317199
2015-07-23	8.48	8.57	8.38	8.41	356458
2015-07-24	8.37	8.42	8.12	8.16	844837
2015-07-27	8.14	8.16	7.94	7.97	600765
2015-07-28	8.02	8.06	7.86	8.00	569476
2015-07-29	8.01	8.07	7.93	7.99	408771
2015-07-30	7.96	8.00	7.86	7.89	449331
2015-07-31	7.89	7.99	7.73	7.77	1489893
2015-08-03	7.80	8.06	7.79	7.88	1107523
2015-08-04	7.91	7.91	7.70	7.81	1403420
2015-08-05	7.87	8.00	7.74	7.78	847882
2015-08-06	7.78	7.86	7.66	7.70	1299793
2015-08-07	7.70	8.15	7.55	7.79	2164449
2015-08-10	7.87	7.99	7.82	7.91	873371
2015-08-11	7.78	7.78	7.24	7.41	2402935
2015-08-12	7.36	7.44	7.17	7.41	1134729
2015-08-13	7.46	7.50	7.31	7.39	683608
2015-08-14	7.37	7.45	7.30	7.38	546478
2015-08-17	7.33	7.51	7.24	7.44	541499
2015-08-18	7.43	7.45	7.30	7.33	637419
2015-08-19	7.31	7.42	7.24	7.39	1088543
2015-08-20	7.32	7.36	7.20	7.22	1116289
2015-08-21	7.10	7.22	7.01	7.18	1254180
2015-08-24	6.76	7.09	6.61	6.70	1335256
2015-08-25	6.87	6.99	6.63	6.63	1136460
2015-08-26	6.77	6.78	6.46	6.69	1883671
2015-08-27	6.81	7.01	6.72	6.89	1278673
2015-08-28	6.89	7.09	6.84	7.00	921768
2015-08-31	6.98	7.07	6.90	6.95	769190
2015-09-01	6.82	6.85	6.64	6.68	866512
2015-09-02	6.69	6.69	6.44	6.69	1144272
2015-09-03	6.72	6.75	6.62	6.68	912937
2015-09-04	6.58	6.65	6.53	6.60	578807
2015-09-08	6.72	6.76	6.61	6.72	767828
2015-09-09	6.77	6.79	6.54	6.55	501975
2015-09-10	6.55	6.68	6.52	6.56	578235
2015-09-11	6.56	6.63	6.55	6.59	411685
2015-09-14	6.60	6.68	6.55	6.56	446963
2015-09-15	6.56	6.76	6.54	6.69	768430
2015-09-16	6.70	6.74	6.59	6.66	418803
2015-09-17	6.64	6.88	6.58	6.81	723180
2015-09-18	6.72	6.84	6.71	6.77	2010458
2015-09-21	6.82	6.88	6.61	6.62	715153
2015-09-22	6.53	6.59	6.44	6.46	833400
2015-09-23	6.48	6.49	6.35	6.40	639290
2015-09-24	6.34	6.37	6.25	6.32	528586
2015-09-25	6.37	6.38	6.14	6.18	567145
2015-09-28	6.17	6.17	5.85	5.86	1248642
2015-09-29	5.85	5.87	5.61	5.72	1168868
2015-09-30	5.78	5.83	5.64	5.81	1149403
2015-10-01	5.79	5.85	5.46	5.50	2396182
2015-10-02	5.43	5.76	5.42	5.63	2891073
2015-10-05	5.68	5.77	5.61	5.71	805344
2015-10-06	6.14	6.76	5.95	6.02	3392038
2015-10-07	6.03	6.15	5.98	6.04	1472776
2015-10-08	6.03	6.03	5.70	5.88	996881
2015-10-09	5.86	6.07	5.86	5.91	869735
2015-10-12	5.92	6.02	5.86	5.93	485776
2015-10-13	5.93	6.00	5.81	5.82	1019632
2015-10-14	5.84	5.89	5.75	5.76	662371
2015-10-15	5.72	5.88	5.62	5.88	759084
2015-10-16	5.90	6.01	5.83	5.87	686798
2015-10-19	5.85	5.88	5.77	5.81	539365
2015-10-20	5.99	6.05	5.83	6.04	1521400
2015-10-21	6.08	6.21	5.85	5.92	1591555
2015-10-22	5.86	5.86	5.48	5.60	1127210
2015-10-23	5.65	5.84	5.63	5.76	901060
2015-10-26	5.77	5.81	5.69	5.76	737228
2015-10-27	5.75	5.77	5.63	5.70	1197230
2015-10-28	5.70	5.88	5.60	5.80	1572507
2015-10-29	5.78	5.83	5.73	5.79	790199
2015-10-30	5.69	6.17	5.51	6.09	1971724
2015-11-02	6.06	6.36	5.96	6.32	1630609
2015-11-03	6.26	6.45	6.14	6.39	1173146
2015-11-04	6.42	6.55	6.32	6.55	1041537
2015-11-05	6.46	6.60	6.38	6.55	1392363
2015-11-06	6.51	6.81	6.48	6.77	914038
2015-11-09	6.74	6.74	6.47	6.57	671389
2015-11-10	6.53	6.59	6.49	6.53	818129
2015-11-11	6.52	6.52	6.33	6.34	489593
2015-11-12	6.26	6.30	6.03	6.03	632986
2015-11-13	5.98	6.27	5.96	6.17	658296
2015-11-16	6.14	6.25	6.06	6.14	859428
2015-11-17	6.17	6.38	6.10	6.30	532025
2015-11-18	6.30	6.39	6.24	6.38	496631
2015-11-19	6.33	6.33	6.12	6.21	800037
2015-11-20	6.25	6.40	6.22	6.36	468889
2015-11-23	6.32	6.49	6.27	6.41	498290
2015-11-24	6.35	6.44	6.28	6.40	649491
2015-11-25	6.40	6.49	6.37	6.45	335343
2015-11-27	6.46	6.57	6.44	6.51	118373
2015-11-30	6.53	6.61	6.44	6.50	590449
2015-12-01	6.54	6.56	6.44	6.47	555603
2015-12-02	6.44	6.48	6.23	6.32	1454899
2015-12-03	6.37	6.64	6.31	6.41	1292665
2015-12-04	6.39	6.60	6.37	6.60	1187441
2015-12-07	6.60	6.60	6.39	6.44	880741
2015-12-08	6.37	6.42	6.26	6.36	815521
2015-12-09	6.34	6.66	6.34	6.50	1240791
2015-12-10	6.48	6.82	6.48	6.77	1231482
2015-12-11	6.67	6.69	6.54	6.65	1299084
2015-12-14	6.66	6.67	6.28	6.31	1623661
2015-12-15	6.36	6.52	6.36	6.49	871308
2015-12-16	6.53	6.65	6.46	6.54	626740
2015-12-17	6.56	6.72	6.52	6.66	853096
2015-12-18	6.61	6.66	6.46	6.47	2584532
2015-12-21	6.49	6.62	6.43	6.46	941377
2015-12-22	6.47	6.67	6.40	6.60	715922
2015-12-23	6.61	6.73	6.52	6.73	628014
2015-12-24	6.73	6.77	6.65	6.72	156591
2015-12-28	6.70	6.70	6.52	6.61	720122
2015-12-29	6.63	6.72	6.59	6.69	449718
2015-12-30	6.69	6.74	6.57	6.65	597153
2015-12-31	6.59	6.63	6.41	6.41	890001
2016-01-04	6.31	6.45	6.17	6.41	1101143
2016-01-05	6.41	6.51	6.41	6.46	712670
2016-01-06	6.38	6.40	6.16	6.23	781115
2016-01-07	6.11	6.14	5.78	5.79	820496
2016-01-08	5.80	5.84	5.58	5.65	1583992
2016-01-11	5.67	6.38	5.67	6.05	2591612
2016-01-12	6.09	6.19	5.78	5.95	1861854
2016-01-13	5.96	6.10	5.52	5.54	1101726
2016-01-14	5.55	5.55	5.32	5.47	1769162
2016-01-15	5.32	5.51	5.24	5.49	1550059
2016-01-19	5.53	5.55	5.10	5.16	1404200
2016-01-20	5.07	5.22	4.78	5.19	1447704
2016-01-21	5.19	5.39	5.10	5.12	1059228
2016-01-22	5.23	5.28	5.08	5.14	695167
2016-01-25	5.05	5.15	4.90	4.91	655225
2016-01-26	4.92	5.06	4.85	5.01	1187193
2016-01-27	5.00	5.15	4.94	4.98	2868036
2016-01-28	5.05	5.08	4.72	4.77	955540
2016-01-29	4.80	5.15	4.78	5.13	1479569
2016-02-01	5.08	5.26	5.01	5.19	1159909
2016-02-02	5.11	5.12	4.86	4.88	992733
2016-02-03	4.94	4.94	4.63	4.82	877873
2016-02-04	4.80	5.00	4.77	4.90	863772
2016-02-05	4.87	4.90	4.59	4.64	1534194
2016-02-08	4.57	4.58	4.19	4.31	2866939
2016-02-09	4.24	4.34	4.12	4.21	1141143
2016-02-10	4.27	4.33	4.17	4.25	1113880
2016-02-11	4.15	4.17	3.95	4.06	1108784
2016-02-12	4.08	4.10	4.00	4.04	604244
2016-02-16	4.06	4.43	4.02	4.42	1676436
2016-02-17	4.43	4.58	4.42	4.50	841520
2016-02-18	4.43	4.80	4.41	4.53	2204446
2016-02-19	4.51	4.60	4.37	4.46	1042032
2016-02-22	4.52	4.74	4.52	4.62	1131647
2016-02-23	4.60	4.62	4.48	4.56	1098722
2016-02-24	4.50	4.72	4.44	4.70	981109
2016-02-25	4.73	4.83	4.69	4.72	742520
2016-02-26	4.93	5.54	4.85	5.21	1878468
2016-02-29	5.21	5.47	5.16	5.27	1966215
2016-03-01	5.30	5.61	5.22	5.61	1542611
2016-03-02	5.56	5.71	5.51	5.68	1081779
2016-03-03	5.69	6.05	5.67	5.99	929665
2016-03-04	5.99	6.04	5.79	5.85	1008754
2016-03-07	5.84	6.06	5.78	6.02	762589
2016-03-08	5.99	5.99	5.65	5.67	1280689
2016-03-09	5.70	5.75	5.54	5.69	839518
2016-03-10	5.72	5.84	5.53	5.58	485733
2016-03-11	5.62	5.90	5.62	5.89	791905
2016-03-14	5.88	5.90	5.76	5.83	498745
2016-03-15	5.81	5.83	5.56	5.58	767144
2016-03-16	5.58	5.83	5.52	5.75	725077
2016-03-17	5.75	5.90	5.60	5.86	1214962
2016-03-18	5.90	6.17	5.86	6.15	1326875
2016-03-21	6.11	6.19	5.89	6.00	676460
2016-03-22	5.96	6.08	5.89	6.03	560854
2016-03-23	6.01	6.38	6.01	6.10	765971
2016-03-24	6.04	6.04	5.87	5.99	851128
2016-03-28	6.03	6.16	5.92	6.11	520087
2016-03-29	6.07	6.40	6.02	6.40	778274
2016-03-30	6.46	6.52	6.26	6.27	739651
2016-03-31	6.27	6.39	6.20	6.36	797034
2016-04-01	6.30	6.43	6.19	6.40	679816
2016-04-04	6.39	6.41	6.30	6.33	430857
2016-04-05	6.26	6.33	6.18	6.19	437529
2016-04-06	6.19	6.46	6.18	6.45	396633
2016-04-07	6.39	6.48	6.27	6.35	465944
2016-04-08	6.42	6.52	6.25	6.33	401480
2016-04-11	6.37	6.41	6.21	6.27	350837
2016-04-12	6.27	6.46	6.24	6.44	365892
2016-04-13	6.50	6.67	6.44	6.61	644485
2016-04-14	6.61	6.70	6.54	6.68	426770
2016-04-15	6.65	6.81	6.49	6.75	925987
2016-04-18	6.69	6.94	6.65	6.91	594007
2016-04-19	6.93	7.11	6.91	6.97	746287
2016-04-20	6.96	7.27	6.90	7.18	780600
2016-04-21	7.19	7.32	7.03	7.05	512620
2016-04-22	7.07	7.37	7.07	7.31	647222
2016-04-25	7.27	7.36	7.00	7.08	571652
2016-04-26	7.14	7.21	7.07	7.21	500808
2016-04-27	7.24	7.57	7.23	7.54	1039598
2016-04-28	7.48	7.70	7.30	7.32	566177
2016-04-29	7.29	7.32	7.11	7.21	770242
2016-05-02	7.23	7.23	7.04	7.13	895265
2016-05-03	7.01	7.32	6.95	7.18	529200
2016-05-04	7.12	7.30	6.98	7.07	494170
2016-05-05	7.12	7.25	7.00	7.05	1312266
2016-05-06	7.12	7.33	6.63	6.75	1139291
2016-05-09	6.78	6.94	6.78	6.87	808762
2016-05-10	6.93	6.93	6.78	6.87	837355
2016-05-11	6.85	6.96	6.76	6.79	843810
2016-05-12	6.81	6.82	6.41	6.48	812109
2016-05-13	6.48	6.65	6.41	6.53	615511
2016-05-16	6.57	6.73	6.54	6.62	550309
2016-05-17	6.62	6.72	6.47	6.56	705269
2016-05-18	6.54	6.78	6.52	6.66	829967
2016-05-19	6.59	6.75	6.50	6.68	651863
2016-05-20	6.70	6.77	6.62	6.72	590374
2016-05-23	6.74	6.77	6.63	6.64	469052
2016-05-24	6.67	6.99	6.62	6.91	621412
2016-05-25	6.98	7.11	6.88	6.92	657410
2016-05-26	6.94	6.94	6.68	6.73	314035
2016-05-27	6.75	6.84	6.65	6.68	1246852
2016-05-31	6.70	6.88	6.65	6.82	1236403
2016-06-01	6.79	6.97	6.76	6.93	1049734
2016-06-02	6.93	6.98	6.83	6.94	966115
2016-06-03	6.97	6.97	6.77	6.78	1239035
2016-06-06	6.76	6.98	6.76	6.91	872556
2016-06-07	6.93	7.06	6.86	6.93	1267481
2016-06-08	6.93	7.06	6.84	6.93	997643
2016-06-09	6.92	6.93	6.75	6.80	677981
2016-06-10	6.67	6.67	6.33	6.33	972424
2016-06-13	6.29	6.40	6.20	6.20	1047790
2016-06-14	6.19	6.28	6.09	6.19	513378
2016-06-15	6.21	6.45	6.20	6.23	1132503
2016-06-16	6.19	6.22	5.99	6.19	1064091
2016-06-17	6.19	6.21	5.88	5.89	1415120
2016-06-20	5.99	6.10	5.93	5.96	781299
2016-06-21	5.95	6.09	5.86	6.03	896336
2016-06-22	6.04	6.17	5.98	6.05	764791
2016-06-23	6.14	6.17	6.04	6.10	731706
2016-06-24	5.84	5.99	5.80	5.95	3731772
2016-06-27	5.90	5.94	5.55	5.62	1335580
2016-06-28	5.73	5.93	5.71	5.77	1056966
2016-06-29	5.89	6.00	5.83	5.98	561176
2016-06-30	5.97	5.98	5.69	5.85	2696305
2016-07-01	5.85	5.95	5.74	5.82	935172
2016-07-05	5.81	5.84	5.53	5.58	624155
2016-07-06	5.53	5.64	5.43	5.60	808641
2016-07-07	5.61	5.69	5.59	5.65	651083
2016-07-08	5.74	5.96	5.69	5.91	619574
2016-07-11	5.95	6.03	5.91	6.03	490609
2016-07-12	6.05	6.12	6.04	6.10	602796
2016-07-13	6.17	6.19	6.05	6.16	784177
2016-07-14	6.20	6.22	6.09	6.17	801288
2016-07-15	6.23	6.27	6.13	6.16	772185
2016-07-18	6.16	6.24	6.10	6.23	416637
2016-07-19	6.21	6.31	6.18	6.23	510109
2016-07-20	6.27	6.28	6.20	6.24	462194
2016-07-21	6.23	6.36	6.22	6.30	974371
2016-07-22	6.31	6.31	6.20	6.25	455775
2016-07-25	6.21	6.26	6.18	6.20	753027
2016-07-26	6.20	6.26	6.16	6.24	572531
2016-07-27	6.25	6.25	6.13	6.17	449521
2016-07-28	6.12	6.17	6.09	6.13	224410
2016-07-29	6.09	6.22	5.99	6.19	663880
2016-08-01	6.16	6.24	6.04	6.07	584327
2016-08-02	6.03	6.13	5.84	5.86	612685
2016-08-03	5.83	6.02	5.76	5.97	673444
2016-08-04	5.97	6.00	5.81	5.82	670954
2016-08-05	6.00	6.73	5.94	6.60	1323414
2016-08-08	6.56	6.56	6.28	6.38	991657
2016-08-09	6.38	6.40	6.30	6.35	641977
2016-08-10	6.35	6.37	6.19	6.27	625611
2016-08-11	6.29	6.32	6.14	6.19	502556
2016-08-12	6.19	6.32	6.16	6.29	470055
2016-08-15	6.32	6.42	6.31	6.32	689162
2016-08-16	6.29	6.36	6.07	6.11	793645
2016-08-17	6.09	6.13	5.85	6.07	1087907
2016-08-18	6.07	6.26	6.06	6.21	659718
2016-08-19	6.18	6.21	6.07	6.20	543516
2016-08-22	6.19	6.24	6.08	6.22	569344
2016-08-23	6.26	6.38	6.23	6.35	303825
2016-08-24	6.35	6.40	6.07	6.09	522959
2016-08-25	6.05	6.16	6.02	6.12	395037
2016-08-26	6.13	6.24	6.07	6.20	391163
2016-08-29	6.22	6.36	6.22	6.33	243611
2016-08-30	6.33	6.47	6.33	6.43	437483
2016-08-31	6.42	6.42	6.28	6.40	854993
2016-09-01	6.38	6.40	6.27	6.33	577061
2016-09-02	6.38	6.54	6.31	6.53	420484
2016-09-06	6.54	6.54	6.38	6.48	375468
2016-09-07	6.47	6.69	6.47	6.65	436941
2016-09-08	6.62	6.65	6.58	6.64	394796
2016-09-09	6.53	6.60	6.42	6.45	436003
2016-09-12	6.38	6.59	6.37	6.58	635132
2016-09-13	6.49	6.66	6.44	6.60	618642
2016-09-14	6.60	6.66	6.47	6.64	710180
2016-09-15	6.60	6.70	6.37	6.68	1327537
2016-09-16	6.63	6.89	6.59	6.88	1294680
2016-09-19	6.90	6.93	6.73	6.75	1211375
2016-09-20	6.80	6.80	6.68	6.76	596371
2016-09-21	6.81	6.89	6.73	6.86	549812
2016-09-22	6.91	7.25	6.88	7.15	1305756
2016-09-23	7.13	7.21	7.01	7.04	650731
2016-09-26	6.98	7.00	6.82	6.87	632942
2016-09-27	6.85	7.09	6.85	7.08	527166
2016-09-28	6.61	7.10	6.57	7.09	3518554
2016-09-29	7.10	7.26	6.96	7.11	2409437
2016-09-30	7.20	7.33	6.99	7.27	893822
2016-10-03	7.22	7.29	7.08	7.29	850757
2016-10-04	7.30	7.44	7.29	7.44	1190647
2016-10-05	7.44	7.60	7.43	7.57	1129872
2016-10-06	7.52	7.52	7.28	7.48	1424264
2016-10-07	7.46	7.55	7.37	7.51	1000643
2016-10-10	7.57	7.67	7.53	7.56	455960
2016-10-11	7.53	7.53	7.31	7.49	1152515
2016-10-12	7.48	7.48	7.34	7.42	902455
2016-10-13	7.34	7.67	7.25	7.48	1100599
2016-10-14	7.51	7.55	7.39	7.41	968731
2016-10-17	7.38	7.43	7.10	7.19	1102024
2016-10-18	7.24	7.27	7.16	7.22	628963
2016-10-19	7.22	7.41	7.11	7.32	1026946
2016-10-20	7.32	7.41	7.03	7.05	998086
2016-10-21	6.97	7.05	6.92	6.98	554170
2016-10-24	7.08	7.08	6.92	7.00	350670
2016-10-25	6.95	7.00	6.84	6.89	469345
2016-10-26	6.84	6.95	6.73	6.84	1015456
2016-10-27	6.81	6.95	6.70	6.84	678499
2016-10-28	6.79	7.00	6.70	6.89	933207
2016-10-31	6.95	7.01	6.88	7.00	621839
2016-11-01	7.00	7.00	6.46	6.73	1356236
2016-11-02	6.73	6.81	6.57	6.57	524116
2016-11-03	6.62	6.70	6.30	6.44	1508770
2016-11-04	5.55	6.27	5.49	6.03	2873621
2016-11-07	6.14	6.54	6.03	6.19	2549943
2016-11-08	6.00	6.25	5.84	6.17	3136411
2016-11-09	5.71	6.22	5.60	6.22	1815168
2016-11-10	6.27	6.52	6.27	6.30	1844689
2016-11-11	6.17	6.44	6.14	6.38	1373837
2016-11-14	6.49	6.76	6.49	6.65	900759
2016-11-15	6.68	6.79	6.54	6.76	642604
2016-11-16	6.76	6.84	6.65	6.76	1036528
2016-11-17	6.84	7.00	6.65	6.70	866845
2016-11-18	6.76	6.95	6.76	6.92	648611
2016-11-21	7.03	7.03	6.84	6.92	376389
2016-11-22	6.92	6.92	6.76	6.84	439094
2016-11-23	6.84	6.89	6.73	6.89	485793
2016-11-25	6.92	6.97	6.84	6.95	276951
2016-11-28	6.95	6.95	6.76	6.84	910523
2016-11-29	6.81	6.89	6.76	6.87	1169737
2016-11-30	6.89	6.89	6.50	6.54	1102496
2016-12-01	6.60	6.68	6.46	6.57	1319501
2016-12-02	6.62	6.65	6.46	6.49	583182
2016-12-05	6.52	6.62	6.46	6.60	1022307
2016-12-06	6.62	6.64	6.46	6.54	1098085
2016-12-07	6.52	6.68	6.49	6.60	883803
2016-12-08	6.65	6.79	6.62	6.79	864750
2016-12-09	6.81	7.08	6.81	6.97	1443618
2016-12-12	6.97	7.11	6.97	7.05	828700
2016-12-13	7.11	7.22	6.97	7.16	728257
2016-12-14	7.16	7.16	6.96	6.97	591444
2016-12-15	7.00	7.35	6.95	7.32	928396
2016-12-16	7.38	7.41	7.08	7.38	1968937
2016-12-19	7.35	7.41	7.16	7.24	699109
2016-12-20	7.27	7.38	7.22	7.32	471363
2016-12-21	7.32	7.41	7.27	7.27	671713
2016-12-22	7.30	7.41	7.24	7.27	1097649
2016-12-23	7.27	7.30	7.19	7.29	403955
2016-12-27	7.30	7.41	7.27	7.32	357183
2016-12-28	7.35	7.38	7.11	7.24	965757
2016-12-29	7.24	7.32	7.16	7.22	423738
2016-12-30	7.24	7.24	7.08	7.14	407678
2017-01-03	7.22	7.43	7.05	7.30	2125951
2017-01-04	7.35	7.54	7.28	7.49	1316964
2017-01-05	7.49	7.57	7.35	7.38	834759
2017-01-06	7.38	7.51	7.32	7.46	549722
2017-01-09	7.41	7.97	7.35	7.92	1734776
2017-01-10	7.92	8.16	7.89	8.08	1452656
2017-01-11	8.02	8.11	7.92	8.02	1160462
2017-01-12	7.94	8.05	7.84	7.94	499234
2017-01-13	7.97	8.13	7.97	8.02	784149
2017-01-17	8.02	8.06	7.84	7.97	635045
2017-01-18	7.97	8.02	7.84	7.92	421562
2017-01-19	7.92	7.94	7.78	7.89	562405
2017-01-20	7.86	7.97	7.84	7.97	1006011
2017-01-23	7.92	7.93	7.76	7.84	864008
2017-01-24	7.84	7.97	7.81	7.89	826424
2017-01-25	7.97	8.02	7.92	7.94	398860
2017-01-26	7.97	7.98	7.76	7.81	474588
2017-01-27	7.73	7.81	7.38	7.43	1217336
2017-01-30	7.22	7.27	6.68	6.70	1957679
2017-01-31	6.70	6.79	6.62	6.70	879825
2017-02-01	6.73	6.80	6.54	6.62	1552977
2017-02-02	6.62	6.68	6.46	6.60	2007132
2017-02-03	6.70	6.95	6.54	6.89	1311506
2017-02-06	6.84	7.00	6.79	6.81	1041372
2017-02-07	6.81	6.81	6.54	6.70	800028
2017-02-08	6.65	6.81	6.57	6.79	1031689
2017-02-09	6.76	6.95	6.70	6.89	1089294
2017-02-10	6.92	6.97	6.81	6.89	490998
2017-02-13	6.95	6.97	6.84	6.92	549333
2017-02-14	6.87	7.11	6.87	7.08	1544381
2017-02-15	7.05	7.19	7.00	7.19	928786
2017-02-16	7.16	7.22	6.84	6.92	971974
2017-02-17	6.89	6.92	6.77	6.84	741681
2017-02-21	6.89	7.00	6.81	7.00	1027997
2017-02-22	6.95	7.00	6.79	6.95	1210063
2017-02-23	6.97	7.03	6.84	7.00	1285240
2017-02-24	7.19	7.97	7.19	7.62	3170170
2017-02-27	7.57	7.89	7.51	7.86	1413813
2017-02-28	7.81	7.94	7.74	7.76	1327953
2017-03-01	7.89	7.94	7.65	7.70	1161066
2017-03-02	7.70	7.76	7.59	7.70	670557
2017-03-03	7.73	7.78	7.67	7.78	772138
2017-03-06	7.73	7.76	7.43	7.57	785086
2017-03-07	7.51	7.54	7.22	7.27	939513
2017-03-08	7.27	7.42	7.18	7.19	444236
2017-03-09	7.19	7.38	7.16	7.24	598052
2017-03-10	7.30	7.32	7.03	7.03	982766
2017-03-13	7.03	7.11	6.89	6.97	1080714
2017-03-14	6.92	6.93	6.79	6.84	508950
2017-03-15	6.89	6.97	6.73	6.87	1496569
2017-03-16	6.89	6.92	6.70	6.76	1507284
2017-03-17	6.70	6.87	6.54	6.84	3064192
2017-03-20	6.81	6.87	6.70	6.73	685457
2017-03-21	6.81	6.81	6.57	6.57	1021921
2017-03-22	6.54	6.62	6.46	6.54	569826
2017-03-23	6.54	6.76	6.52	6.57	574515
2017-03-24	6.57	6.79	6.57	6.73	832228
2017-03-27	6.68	7.03	6.68	7.00	828188
2017-03-28	6.97	7.00	6.87	6.98	595607
2017-03-29	6.95	7.08	6.92	7.05	484221
2017-03-30	7.05	7.14	6.97	7.11	615321
2017-03-31	7.24	7.32	7.14	7.19	728571
2017-04-03	7.22	7.24	7.03	7.09	541585
2017-04-04	7.08	7.11	6.95	7.11	621663
2017-04-05	7.11	7.32	7.03	7.11	733317
2017-04-06	7.08	7.16	6.97	7.11	643334
2017-04-07	7.08	7.16	7.00	7.05	567764
2017-04-10	7.05	7.24	6.97	7.16	425855
2017-04-11	7.11	7.27	7.10	7.19	511221
2017-04-12	7.16	7.24	7.05	7.15	547516
2017-04-13	7.14	7.18	7.03	7.11	555750
2017-04-17	7.11	7.16	6.99	7.16	500318
2017-04-18	7.11	7.22	7.00	7.19	521712
2017-04-19	7.19	7.32	7.19	7.30	579613
2017-04-20	7.35	7.38	7.05	7.30	686946
2017-04-21	7.27	7.38	7.24	7.35	590897
2017-04-24	7.49	7.51	7.32	7.35	585165
2017-04-25	7.43	7.54	7.35	7.46	418280
2017-04-26	7.49	7.67	7.39	7.46	635148
2017-04-27	7.49	7.50	7.30	7.38	587447
2017-04-28	7.38	7.43	7.35	7.41	391766
2017-05-01	7.43	7.43	7.24	7.38	645894
2017-05-02	7.43	7.62	7.41	7.54	838411
2017-05-03	7.51	7.54	7.27	7.35	468266
2017-05-04	7.35	7.43	7.22	7.38	823325
2017-05-05	7.67	8.13	7.58	7.78	2276874
2017-05-08	7.81	7.81	7.41	7.54	1421131
2017-05-09	7.59	7.65	7.41	7.43	511008
2017-05-10	7.46	7.65	7.41	7.59	567804
2017-05-11	7.59	7.67	7.51	7.59	550835
2017-05-12	7.59	7.62	7.49	7.57	364404
2017-05-15	7.59	7.59	7.38	7.49	676363
2017-05-16	7.54	7.54	7.32	7.35	689672
2017-05-17	7.30	7.51	7.03	7.22	1101549
2017-05-18	7.16	7.30	7.14	7.22	1101365
2017-05-19	7.22	7.57	7.22	7.51	897316
2017-05-22	7.51	7.59	7.46	7.51	434231
2017-05-23	7.51	7.59	7.49	7.54	388529
2017-05-24	7.49	7.54	7.41	7.43	294530
2017-05-25	7.49	7.57	7.46	7.49	385201
2017-05-26	7.51	7.51	7.32	7.43	333815
2017-05-30	7.38	7.46	7.32	7.43	464242
2017-05-31	7.41	7.46	7.16	7.22	376029
2017-06-01	7.27	7.57	7.27	7.51	487517
2017-06-02	7.51	7.66	7.51	7.62	530829
2017-06-05	7.59	7.59	7.41	7.54	448958
2017-06-06	7.51	7.51	7.35	7.43	263824
2017-06-07	7.49	7.54	7.34	7.46	254595
2017-06-08	7.49	7.65	7.35	7.57	380031
2017-06-09	7.59	7.81	7.54	7.81	524768
2017-06-12	7.81	7.94	7.67	7.70	944096
2017-06-13	7.73	7.81	7.65	7.76	778139
2017-06-14	7.78	7.78	7.65	7.67	856878
2017-06-15	7.62	7.67	7.57	7.65	531357
2017-06-16	7.57	7.65	7.49	7.62	1359371
2017-06-19	7.65	7.70	7.57	7.62	587806
2017-06-20	7.57	7.65	7.50	7.62	1083167
2017-06-21	7.62	7.84	7.54	7.59	1183002
2017-06-22	7.59	7.96	7.54	7.89	833769
2017-06-23	7.89	7.94	7.81	7.94	2326315
2017-06-26	8.00	8.23	7.89	8.16	953723
2017-06-27	8.16	8.23	8.05	8.13	844328
2017-06-28	8.21	8.40	8.19	8.32	484585
2017-06-29	8.32	8.36	8.19	8.29	494251
2017-06-30	8.32	8.37	8.21	8.27	760107
2017-07-03	8.32	8.46	8.21	8.46	183287
2017-07-05	8.40	8.48	8.24	8.32	384240
2017-07-06	8.32	8.32	8.05	8.08	814608
2017-07-07	8.11	8.27	7.97	8.24	315351
2017-07-10	8.27	8.43	8.19	8.35	1290770
2017-07-11	8.35	8.48	8.31	8.48	801418
2017-07-12	8.54	8.67	8.51	8.59	464939
2017-07-13	8.62	8.62	8.43	8.56	517773
2017-07-14	8.56	8.70	8.56	8.67	336224
2017-07-17	8.64	8.78	8.54	8.62	705502
2017-07-18	8.62	8.81	8.51	8.70	455500
2017-07-19	8.75	8.99	8.70	8.89	1729279
2017-07-20	8.86	9.01	8.83	8.89	971056
2017-07-21	8.94	8.94	8.81	8.86	353812
2017-07-24	8.89	9.10	8.78	9.10	469888
2017-07-25	9.10	9.10	8.83	8.94	372356
2017-07-26	8.89	8.99	8.72	8.91	469904
2017-07-27	8.91	8.91	8.64	8.72	510106
2017-07-28	8.72	8.97	8.67	8.89	429700
2017-07-31	8.91	8.91	8.64	8.72	491282
2017-08-01	8.78	8.78	8.62	8.67	289621
2017-08-02	8.67	8.67	8.43	8.51	467617
2017-08-03	8.48	8.59	8.40	8.46	484732
2017-08-04	8.78	9.29	8.75	9.24	976074
2017-08-07	9.96	10.12	9.42	9.53	1305649
2017-08-08	9.51	9.77	9.48	9.59	3040741
2017-08-09	9.53	9.53	9.13	9.18	1563735
2017-08-10	9.13	9.40	9.10	9.16	874830
2017-08-11	9.21	9.32	9.16	9.24	598879
2017-08-14	9.32	9.45	9.26	9.37	478444
2017-08-15	9.40	9.48	9.29	9.37	521796
2017-08-16	9.40	9.45	9.25	9.34	1042211
2017-08-17	9.26	9.36	8.99	8.99	591799
2017-08-18	8.94	9.10	8.91	9.02	595411
2017-08-21	9.02	9.13	8.97	9.02	514711
2017-08-22	9.07	9.16	8.94	8.94	304406
2017-08-23	8.94	9.02	8.86	8.89	335433
2017-08-24	8.94	9.07	8.89	8.97	919186
2017-08-25	9.02	9.26	8.94	9.26	646928
2017-08-28	9.24	9.32	9.18	9.26	541520
2017-08-29	9.21	9.37	9.07	9.34	550983
2017-08-30	9.40	9.68	9.32	9.64	921958
2017-08-31	9.67	10.02	9.59	10.02	875509
2017-09-01	9.99	10.12	9.96	10.10	477683
2017-09-05	10.10	10.10	9.77	9.86	701056
2017-09-06	9.91	9.96	9.63	9.88	425276
2017-09-07	9.86	10.02	9.72	9.83	900496
2017-09-08	9.77	9.88	9.67	9.69	794509
2017-09-11	9.80	9.86	9.67	9.77	486805
2017-09-12	9.83	9.91	9.64	9.69	505536
2017-09-13	9.67	9.75	9.51	9.64	681217
2017-09-14	9.64	9.75	9.48	9.61	873085
2017-09-15	9.69	9.83	9.49	9.80	1508018
2017-09-18	9.86	9.91	9.76	9.88	613960
2017-09-19	9.86	9.94	9.42	9.67	1157243
2017-09-20	9.64	9.77	9.51	9.69	1625416
2017-09-21	9.69	9.91	9.68	9.86	358805
2017-09-22	9.83	9.99	9.72	9.96	577339
2017-09-25	9.96	10.10	9.77	9.91	548388
2017-09-26	9.94	10.29	9.94	10.12	853489
2017-09-27	10.12	10.23	9.79	10.02	3659782
2017-09-28	10.04	10.37	10.04	10.15	1421604
2017-09-29	10.18	10.56	10.18	10.34	1839190
2017-10-02	10.39	10.47	10.18	10.37	987446
2017-10-03	10.37	10.37	10.04	10.23	1214063
2017-10-04	10.26	10.39	10.18	10.18	1040555
2017-10-05	10.21	10.34	10.16	10.26	743513
2017-10-06	10.18	10.29	10.17	10.21	398147
2017-10-09	10.15	10.15	9.72	9.72	15462399
2017-10-10	9.77	9.86	9.57	9.64	1250211
2017-10-11	9.67	9.83	9.59	9.75	580143
2017-10-12	9.72	9.75	9.59	9.64	859632
2017-10-13	9.56	9.96	9.48	9.88	694215
2017-10-16	9.88	10.00	9.76	9.83	901304
2017-10-17	9.88	10.02	9.75	9.88	1377808
2017-10-18	9.88	9.94	9.75	9.80	1211165
2017-10-19	9.75	9.91	9.69	9.86	1769500
2017-10-20	9.88	9.94	9.57	9.59	7391974
2017-10-23	9.77	10.07	9.72	9.91	2601816
2017-10-24	9.99	10.39	9.94	10.27	2230115
2017-10-25	10.21	10.45	10.21	10.39	908346
2017-10-26	10.34	10.47	10.27	10.37	645734
2017-10-27	10.45	10.65	10.38	10.47	846513
2017-10-30	10.50	10.50	10.14	10.26	784060
2017-10-31	10.26	10.56	10.26	10.31	880657
2017-11-01	10.31	10.42	9.96	10.02	814763
2017-11-02	10.07	10.22	9.99	10.15	889740
2017-11-03	9.67	9.67	8.87	9.24	2450077
2017-11-06	9.21	9.64	9.16	9.16	1365892
2017-11-07	9.18	9.34	9.05	9.08	1440165
2017-11-08	9.05	9.17	8.94	9.16	951316
2017-11-09	9.05	9.24	9.02	9.16	508289
2017-11-10	9.13	9.32	9.10	9.13	640333
2017-11-13	9.10	9.42	9.07	9.34	647390
2017-11-14	9.26	9.40	9.10	9.18	424829
2017-11-15	9.16	9.24	8.99	8.99	469325
2017-11-16	9.67	9.80	9.16	9.24	808756
2017-11-17	9.18	9.21	8.97	9.18	655775
2017-11-20	9.24	9.29	9.07	9.21	449080
2017-11-21	9.24	9.37	9.10	9.32	835643
2017-11-22	9.34	9.56	9.32	9.37	699346
2017-11-24	9.45	9.45	9.29	9.42	105962
2017-11-27	9.40	9.40	9.21	9.26	564453
2017-11-28	9.32	9.37	9.18	9.34	623454
2017-11-29	9.37	9.86	9.34	9.51	806633
2017-11-30	9.59	9.67	9.37	9.51	463943
2017-12-01	9.56	9.56	8.94	9.37	492684
2017-12-04	9.51	9.59	9.29	9.34	783114
2017-12-05	9.40	9.48	9.26	9.42	721500
2017-12-06	9.48	9.56	9.40	9.64	478398
2017-12-07	9.45	9.67	9.42	9.64	602439
2017-12-08	9.67	9.67	9.40	9.51	620833
2017-12-11	9.53	9.56	9.42	9.53	511366
2017-12-12	9.56	9.56	9.02	9.02	1608697
2017-12-13	9.07	9.26	8.94	9.07	1643304
2017-12-14	9.05	9.10	8.94	9.02	981108
2017-12-15	9.07	9.18	8.83	8.97	2732138
2017-12-18	8.97	9.02	8.67	8.83	1089090
2017-12-19	8.86	9.02	8.83	8.91	546044
2017-12-20	8.94	9.18	8.89	9.07	533364
2017-12-21	9.07	9.21	9.05	9.13	478152
2017-12-22	9.07	9.21	9.07	9.16	308549
2017-12-26	9.18	9.34	9.16	9.21	372039
2017-12-27	9.24	9.40	9.18	9.29	312763
2017-12-28	9.26	9.53	9.21	9.53	531095
2017-12-29	9.51	9.61	9.42	9.51	599471
2018-01-02	9.61	9.75	9.48	9.72	678655
2018-01-03	9.69	9.69	9.21	9.37	496321
2018-01-04	9.83	9.91	9.51	9.56	580303
2018-01-05	9.59	9.77	9.45	9.69	729870
2018-01-08	9.67	9.67	8.81	9.29	2577804
2018-01-09	9.24	9.61	9.18	9.42	742411
2018-01-10	9.34	9.42	9.14	9.29	568303
2018-01-11	9.34	9.60	9.34	9.56	345459
2018-01-12	9.56	9.77	9.48	9.69	312907
2018-01-16	9.77	9.83	9.40	9.45	569810
2018-01-17	9.51	9.59	9.40	9.51	349136
2018-01-18	9.53	9.53	9.21	9.34	812568
2018-01-19	9.34	9.51	9.34	9.42	807003
2018-01-22	9.42	9.51	9.26	9.42	676920
2018-01-23	9.42	9.56	9.26	9.40	2524749
2018-01-24	9.51	9.56	9.21	9.21	677112
2018-01-25	9.26	9.26	8.99	9.02	1165024
2018-01-26	9.13	9.37	9.07	9.29	788929
2018-01-29	9.24	9.37	9.13	9.16	713629
2018-01-30	9.18	9.79	9.13	9.69	1307213
2018-01-31	9.72	9.75	9.37	9.53	569315
2018-02-01	9.48	9.86	9.37	9.75	524546
2018-02-02	9.72	9.72	9.32	9.40	381249
2018-02-05	9.32	9.51	8.72	8.78	802990
2018-02-06	8.56	9.18	8.54	9.13	764153
2018-02-07	9.13	9.42	9.05	9.29	645974
2018-02-08	9.34	9.53	8.97	8.99	593303
2018-02-09	9.07	9.13	8.59	8.94	867279
2018-02-12	8.94	9.02	8.70	8.89	524864
2018-02-13	8.78	8.91	8.72	8.83	374779
2018-02-14	8.75	9.05	8.72	8.91	457332
2018-02-15	8.99	9.18	8.81	9.10	413819
2018-02-16	9.07	9.18	8.78	8.94	548544
2018-02-20	8.89	9.24	8.89	8.94	714068
2018-02-21	8.97	9.29	8.86	9.07	1060765
2018-02-22	9.69	9.99	9.42	9.94	2034980
2018-02-23	9.99	10.39	9.94	10.04	1343847
2018-02-26	10.12	10.12	9.77	9.96	732207
2018-02-27	10.12	10.27	10.03	10.12	735022
2018-02-28	10.10	10.23	9.61	9.75	783125
2018-03-01	9.69	9.77	9.40	9.61	453505
2018-03-02	9.59	9.91	9.51	9.88	441095
2018-03-05	9.77	9.88	9.67	9.69	571447
2018-03-06	9.69	9.91	9.64	9.88	450018
2018-03-07	9.77	10.04	9.77	10.02	593471
2018-03-08	9.99	10.18	9.94	9.99	439585
2018-03-09	9.99	10.18	9.91	9.99	935053
2018-03-12	10.04	10.34	10.04	10.15	625169
2018-03-13	10.15	10.21	9.77	9.88	481516
2018-03-14	9.88	9.99	9.69	9.77	1259531
2018-03-15	9.86	10.18	9.86	9.96	613119
2018-03-16	9.96	10.10	9.91	10.02	1505858
2018-03-19	9.96	10.10	9.75	9.88	369563
2018-03-20	9.91	9.94	9.80	9.83	345865
2018-03-21	9.80	10.00	9.80	9.88	292630
2018-03-22	9.83	9.99	9.72	9.75	525532
2018-03-23	9.75	9.88	9.64	9.64	408354
2018-03-26	9.77	9.77	9.34	9.59	366656
2018-03-27	9.61	9.69	9.40	9.42	520728
2018-03-28	9.45	9.59	9.40	9.59	531490
2018-03-29	9.64	9.69	9.26	9.29	914633
2018-04-02	9.32	9.45	9.07	9.21	492861
2018-04-03	9.26	9.48	9.24	9.37	450274
2018-04-04	9.29	9.59	9.26	9.56	274519
2018-04-05	9.56	9.83	9.48	9.80	397129
2018-04-06	9.77	9.87	9.56	9.67	495504
2018-04-09	9.69	9.86	9.59	9.61	579292
2018-04-10	9.77	9.86	9.56	9.59	456454
2018-04-11	9.53	9.75	9.51	9.72	323976
2018-04-12	9.72	9.80	9.64	9.69	447264
2018-04-13	9.72	9.75	9.53	9.61	219332
2018-04-16	9.61	9.83	9.53	9.75	323750
2018-04-17	9.75	9.94	9.64	9.88	415721
2018-04-18	9.94	10.12	9.88	9.99	336501
2018-04-19	9.96	9.99	9.80	9.94	369761
2018-04-20	9.94	9.94	9.64	9.77	568882
2018-04-23	9.77	9.77	9.56	9.64	285114
2018-04-24	9.64	9.83	9.61	9.80	326111
2018-04-25	9.69	9.77	9.57	9.75	289813
2018-04-26	9.69	9.72	9.42	9.48	459561
2018-04-27	9.51	9.72	9.51	9.69	291531
2018-04-30	9.75	9.80	9.67	9.72	417157
2018-05-01	9.77	9.80	9.56	9.75	356532
2018-05-02	9.77	10.35	9.77	10.12	893374
2018-05-03	10.10	10.23	9.86	10.04	1087190
2018-05-04	10.37	10.37	9.55	9.67	1233233
2018-05-07	9.69	9.88	9.64	9.72	628435
2018-05-08	9.59	9.88	9.56	9.77	743656
2018-05-09	9.77	9.88	9.68	9.83	575424
2018-05-10	9.91	9.96	9.72	9.83	715684
2018-05-11	9.88	9.92	9.69	9.80	260966
2018-05-14	9.80	9.91	9.75	9.80	346096
2018-05-15	9.83	9.86	9.72	9.83	488100
2018-05-16	9.88	10.02	9.80	9.94	667023
2018-05-17	9.96	10.07	9.91	9.96	403577
2018-05-18	10.02	10.02	9.91	9.91	429951
2018-05-21	9.94	10.07	9.86	10.02	538894
2018-05-22	9.96	10.04	9.91	9.99	536351
2018-05-23	9.99	10.00	9.77	9.83	380030
2018-05-24	9.80	9.83	9.64	9.75	358609
2018-05-25	9.80	9.86	9.69	9.83	291919
2018-05-29	9.80	9.80	9.59	9.77	454054
2018-05-30	9.80	10.02	9.80	9.94	372660
2018-05-31	9.94	10.02	9.72	9.75	298751
2018-06-01	9.80	9.86	9.67	9.83	427456
2018-06-04	9.83	9.94	9.75	9.94	452391
2018-06-05	9.91	9.99	9.82	9.94	388981
2018-06-06	9.91	9.99	9.80	9.88	604492
2018-06-07	9.88	9.91	9.76	9.77	546363
2018-06-08	9.83	9.96	9.75	9.91	362330
2018-06-11	9.96	10.07	9.91	10.07	666396
2018-06-12	10.10	10.21	9.94	10.04	543140
2018-06-13	9.96	10.02	9.83	9.94	458576
2018-06-14	9.94	10.04	9.88	9.96	424779
2018-06-15	9.94	9.99	9.88	9.94	942992
2018-06-18	9.94	10.02	9.88	9.88	526213
2018-06-19	9.88	9.99	9.82	9.94	467441
2018-06-20	9.94	10.37	9.91	10.31	813908
2018-06-21	10.29	10.31	10.07	10.10	433217
2018-06-22	10.15	10.15	9.91	9.96	886721
2018-06-25	9.94	9.96	9.75	9.80	705341
2018-06-26	9.80	9.96	9.80	9.88	234519
2018-06-27	9.88	9.88	9.53	9.59	478312
2018-06-28	9.53	9.67	9.36	9.61	833653
2018-06-29	9.61	9.80	9.52	9.77	663024
2018-07-02	9.72	9.83	9.57	9.83	424055
2018-07-03	9.88	10.02	9.72	9.99	260820
2018-07-05	10.02	10.12	9.91	10.07	413278
2018-07-06	10.10	10.18	10.08	10.15	312337
2018-07-09	10.18	10.29	10.10	10.18	381982
2018-07-10	10.18	10.31	10.07	10.10	308641
2018-07-11	10.07	10.23	10.02	10.07	442597
2018-07-12	10.18	10.26	10.07	10.21	304738
2018-07-13	10.21	10.29	10.18	10.18	226615
2018-07-16	10.21	10.23	10.04	10.07	270941
2018-07-17	10.07	10.34	10.07	10.31	298188
2018-07-18	10.29	10.29	10.10	10.23	232451
2018-07-19	10.18	10.45	10.04	10.39	380588
2018-07-20	10.42	10.53	10.37	10.47	346849
2018-07-23	10.50	10.80	10.47	10.74	495161
2018-07-24	10.77	10.78	10.50	10.64	972217
2018-07-25	10.69	11.34	10.66	11.28	974018
2018-07-26	11.31	11.66	11.23	11.63	706242
2018-07-27	11.58	11.66	11.15	11.23	456813
2018-07-30	11.20	11.31	10.82	10.85	796559
2018-07-31	10.88	11.20	10.85	11.20	775011
2018-08-01	11.17	11.50	11.17	11.42	848705
2018-08-02	11.36	11.55	11.34	11.44	1350151
2018-08-03	10.69	11.07	10.15	10.85	1901201
2018-08-06	10.85	11.20	10.85	10.99	612470
2018-08-07	10.96	10.96	10.53	10.56	735748
2018-08-08	10.50	10.56	10.37	10.42	435069
2018-08-09	10.47	10.47	10.15	10.15	323509
2018-08-10	10.07	10.37	10.02	10.29	492348
2018-08-13	10.29	10.47	10.15	10.42	839180
2018-08-14	10.45	10.69	10.42	10.56	981152
2018-08-15	10.56	10.56	10.34	10.37	277264
2018-08-16	10.39	10.43	10.26	10.29	660712
2018-08-17	10.29	10.39	10.21	10.31	351990
2018-08-20	10.31	10.47	10.21	10.37	589641
2018-08-21	10.39	10.66	10.39	10.53	705403
2018-08-22	10.47	10.65	10.39	10.61	358676
2018-08-23	10.58	10.59	10.34	10.45	271976
2018-08-24	10.47	10.56	10.34	10.50	447225
2018-08-27	10.56	10.64	10.47	10.50	267835
2018-08-28	10.50	10.53	10.31	10.45	520269
2018-08-29	10.42	10.57	10.42	10.50	347696
2018-08-30	10.45	10.80	10.41	10.64	2247958
2018-08-31	10.66	10.78	10.61	10.66	1139484
2018-09-04	10.61	10.64	10.12	10.31	1095200
2018-09-05	10.34	10.47	10.12	10.31	454545
2018-09-06	10.34	10.45	10.26	10.31	894877
2018-09-07	10.31	10.47	10.21	10.26	474129
2018-09-10	10.26	10.26	9.91	9.96	459937
2018-09-11	9.94	10.07	9.80	9.91	531665
2018-09-12	9.94	10.04	9.79	9.80	455495
2018-09-13	9.86	10.13	9.75	10.04	605185
2018-09-14	10.10	10.17	9.99	10.04	441968
2018-09-17	10.04	10.10	9.91	9.99	576027
2018-09-18	9.99	10.07	9.86	9.96	322002
2018-09-19	9.94	9.99	9.67	9.69	535574
2018-09-20	9.72	9.77	9.67	9.72	272303
2018-09-21	9.69	9.83	9.56	9.69	885833
2018-09-24	9.64	9.77	9.53	9.75	249564
2018-09-25	9.77	9.80	9.65	9.72	627767
2018-09-26	9.59	9.94	9.59	9.69	638850
2018-09-27	9.67	9.80	9.61	9.75	307650
2018-09-28	9.72	9.99	9.67	9.91	579037
2018-10-01	9.94	9.99	9.68	9.80	391433
2018-10-02	9.82	9.82	9.67	9.72	323729
2018-10-03	9.76	9.82	9.39	9.55	729363
2018-10-04	9.49	9.59	9.39	9.43	446540
2018-10-05	9.46	9.61	9.31	9.40	307530
2018-10-08	9.43	9.55	9.28	9.49	341017
2018-10-09	9.49	9.74	9.48	9.66	419132
2018-10-10	9.66	9.73	9.37	9.38	443262
2018-10-11	9.31	9.65	9.31	9.38	1255218
2018-10-12	9.53	9.65	8.92	9.14	1036318
2018-10-15	9.11	9.31	9.04	9.19	683482
2018-10-16	9.12	9.44	9.05	9.34	904389
2018-10-17	9.34	9.44	9.17	9.34	381255
2018-10-18	9.34	9.42	9.23	9.32	527194
2018-10-19	9.31	9.42	9.16	9.20	274728
2018-10-22	9.23	9.29	8.94	8.97	434578
2018-10-23	8.87	9.05	8.82	8.97	757389
2018-10-24	8.97	9.08	8.71	8.72	827071
2018-10-25	8.74	8.89	8.73	8.83	573475
2018-10-26	8.76	8.82	8.53	8.71	658466
2018-10-29	8.92	9.10	8.81	8.93	488498
2018-10-30	8.97	9.10	8.83	8.98	416453
2018-10-31	9.10	9.10	8.92	8.93	563891
2018-11-01	9.00	9.37	8.80	8.80	1160034
2018-11-02	9.50	10.68	9.50	10.61	2598603
2018-11-05	10.75	10.75	10.28	10.55	1508995
2018-11-06	10.49	10.82	10.49	10.82	838040
2018-11-07	10.88	10.90	10.60	10.69	1281493
2018-11-08	10.69	10.78	10.64	10.77	873386
2018-11-09	10.70	10.77	10.44	10.50	678906
2018-11-12	10.52	10.60	10.37	10.38	559328
2018-11-13	10.42	10.45	10.21	10.28	511822
2018-11-14	10.35	10.52	10.28	10.35	617263
2018-11-15	10.26	10.43	10.22	10.43	812380
2018-11-16	10.40	10.51	10.28	10.50	768716
2018-11-19	10.50	10.58	10.09	10.10	354641
2018-11-20	10.04	10.04	9.71	9.75	662673
2018-11-21	9.76	10.02	9.75	9.93	309243
2018-11-23	9.88	10.14	9.85	10.05	166896
2018-11-26	10.15	10.30	10.04	10.12	388943
2018-11-27	10.08	10.15	10.00	10.08	366809
2018-11-28	10.14	10.49	10.14	10.43	471490
2018-11-29	10.35	10.46	10.23	10.26	358899
2018-11-30	10.26	10.46	10.24	10.44	611273
2018-12-03	10.51	10.63	10.28	10.41	405417
2018-12-04	10.40	10.43	9.93	9.98	441427
2018-12-06	9.89	10.01	9.65	10.01	456930
2018-12-07	9.99	10.07	9.81	9.91	491079
2018-12-10	9.90	9.98	9.64	9.81	503145
2018-12-11	9.98	10.10	9.88	9.99	286430
2018-12-12	10.14	10.23	9.91	9.94	406108
2018-12-13	9.98	10.08	9.66	9.66	484611
2018-12-14	9.48	9.53	8.96	9.03	509685
2018-12-17	8.86	9.03	8.75	8.86	874238
2018-12-18	8.97	9.21	8.95	9.14	943301
2018-12-19	9.16	9.18	8.81	8.85	1327011
2018-12-20	8.84	8.84	8.61	8.68	865618
2018-12-21	8.69	8.78	8.39	8.41	2592569
2018-12-24	8.35	8.35	8.04	8.04	218026
2018-12-26	8.10	8.42	7.98	8.41	769143
2018-12-27	8.33	8.41	8.08	8.41	724856
2018-12-28	8.44	8.54	8.19	8.34	756184
2018-12-31	8.40	8.46	8.16	8.27	506542
2019-01-02	8.16	8.49	8.12	8.47	993992
2019-01-03	8.38	8.46	8.14	8.25	1360726
2019-01-04	8.30	8.73	8.29	8.67	804459
2019-01-07	8.18	8.20	7.57	7.58	1753056
2019-01-08	7.62	7.97	7.60	7.80	2168422
2019-01-09	7.88	8.12	7.86	7.95	1187741
2019-01-10	7.94	8.17	7.93	8.00	728303
2019-01-11	7.94	8.10	7.92	8.04	466158
2019-01-14	8.02	8.10	7.93	7.97	590071
2019-01-15	7.97	8.12	7.97	8.05	492908
2019-01-16	8.09	8.30	8.09	8.27	431824
2019-01-17	8.20	8.36	8.20	8.25	447917
2019-01-18	8.30	8.35	8.08	8.09	532078
2019-01-22	8.02	8.08	7.80	7.85	1050654
2019-01-23	7.90	8.30	7.85	8.17	1204006
2019-01-24	8.16	8.31	8.11	8.18	330428
2019-01-25	8.22	8.46	8.22	8.39	625271
2019-01-28	8.32	8.36	7.99	8.19	472620
2019-01-29	8.25	8.28	8.04	8.16	606491
2019-01-30	8.25	8.36	8.17	8.32	361400
2019-01-31	8.29	8.43	8.28	8.41	445421
2019-02-01	8.45	8.46	8.29	8.33	652563
2019-02-04	8.34	8.53	8.27	8.53	463457
2019-02-05	8.51	8.64	8.46	8.53	462621
2019-02-06	8.49	8.58	8.44	8.57	293649
2019-02-07	8.54	8.61	8.45	8.56	524697
2019-02-08	8.51	8.51	8.01	8.23	748049
2019-02-11	8.24	8.38	8.22	8.33	331993
2019-02-12	8.40	8.42	8.25	8.39	510513
2019-02-13	8.41	8.45	8.26	8.30	962546
2019-02-14	8.21	8.46	8.18	8.42	913806
2019-02-15	8.46	8.54	8.41	8.48	459647
2019-02-19	8.40	8.51	8.34	8.43	956376
2019-02-20	8.34	8.43	8.24	8.41	718684
2019-02-21	8.45	8.45	8.20	8.34	601340
2019-02-22	8.33	8.76	8.09	8.42	870498
2019-02-25	8.43	8.77	8.43	8.44	751194
2019-02-26	8.46	8.52	8.00	8.00	939426
2019-02-27	7.97	8.07	7.90	8.02	508790
2019-02-28	8.02	8.15	7.98	7.98	1693425
2019-03-01	8.06	8.22	7.94	8.18	1169864
2019-03-04	8.21	8.21	7.88	7.93	1169682
2019-03-05	7.95	7.97	7.82	7.82	436780
2019-03-06	7.81	7.81	7.41	7.41	736371
2019-03-07	7.43	7.57	7.39	7.41	875388
2019-03-08	7.39	7.46	7.29	7.42	585026
2019-03-11	7.46	7.50	7.36	7.46	904965
2019-03-12	7.47	7.57	7.44	7.45	617156
2019-03-13	7.48	7.64	7.46	7.56	781115
2019-03-14	7.56	7.72	7.55	7.66	685221
2019-03-15	7.67	7.72	7.58	7.63	1629012
2019-03-18	7.67	7.76	7.61	7.71	591944
2019-03-19	8.00	8.11	7.77	7.87	743067
2019-03-20	7.85	7.94	7.74	7.78	457980
2019-03-21	7.76	7.93	7.76	7.82	623889
2019-03-22	7.74	7.80	7.54	7.56	624957
2019-03-25	7.51	7.99	7.42	7.62	1481769
2019-03-26	7.67	7.72	7.50	7.60	771796
2019-03-27	7.59	7.63	7.39	7.50	413137
2019-03-28	7.52	7.58	7.41	7.50	288992
2019-03-29	7.56	7.62	7.53	7.59	654708
2019-04-01	7.64	7.69	7.55	7.61	491732
2019-04-02	7.63	7.63	7.50	7.55	369134
2019-04-03	7.63	7.71	7.56	7.58	381837
2019-04-04	7.59	7.70	7.57	7.64	504595
2019-04-05	7.69	7.91	7.69	7.81	761664
2019-04-08	7.77	7.80	7.70	7.80	720053
2019-04-09	7.76	7.89	7.73	7.78	479975
2019-04-10	7.79	7.94	7.76	7.86	674719
2019-04-11	7.88	7.93	7.75	7.79	598091
2019-04-12	7.84	7.92	7.72	7.75	394662
2019-04-15	7.75	7.88	7.69	7.85	527138
2019-04-16	7.92	7.94	7.41	7.43	623004
2019-04-17	7.48	7.50	6.98	7.07	1660041
2019-04-18	7.05	7.36	7.01	7.31	727069
2019-04-22	7.31	7.39	7.21	7.32	386047
2019-04-23	7.33	7.58	7.33	7.46	339845
2019-04-24	7.44	7.65	7.44	7.57	402120
2019-04-25	7.55	7.70	7.50	7.64	332350
2019-04-26	7.66	7.86	7.58	7.85	342221
2019-04-29	7.84	7.93	7.78	7.84	583292
2019-04-30	7.89	7.89	7.64	7.74	692641
2019-05-01	7.72	7.79	7.60	7.67	1057572
2019-05-02	7.62	7.74	7.53	7.68	553410
2019-05-03	7.88	7.90	7.61	7.80	847658
2019-05-06	7.66	8.04	7.66	8.02	738767
2019-05-07	7.95	8.04	7.85	7.90	818201
2019-05-08	7.85	7.93	7.77	7.87	790568
2019-05-09	7.78	8.05	7.75	7.98	446343
2019-05-10	7.98	7.98	7.78	7.91	748489
2019-05-13	7.76	7.88	7.73	7.79	755163
2019-05-14	7.80	7.90	7.78	7.81	330691
2019-05-15	7.75	7.91	7.72	7.85	281343
2019-05-16	7.84	7.90	7.77	7.78	348278
2019-05-17	7.94	8.20	7.91	7.91	708359
2019-05-20	7.86	8.06	7.79	8.05	382759
2019-05-21	8.09	8.19	8.08	8.18	298280
2019-05-22	8.11	8.19	8.06	8.12	335990
2019-05-23	8.05	8.05	7.84	7.88	522081
2019-05-24	7.91	7.97	7.83	7.90	330688
2019-05-28	7.90	7.99	7.83	7.90	496374
2019-05-29	7.83	7.89	7.72	7.84	464744
2019-05-30	7.84	7.95	7.75	7.83	582535
2019-05-31	7.72	7.76	7.49	7.57	661018
2019-06-03	7.57	7.86	7.57	7.84	544130
2019-06-04	7.94	8.19	7.94	8.17	536026
2019-06-05	8.18	8.23	7.88	7.93	291628
2019-06-06	7.95	8.04	7.89	7.98	322570
2019-06-07	8.04	8.22	8.00	8.09	359208
2019-06-10	8.12	8.23	8.12	8.15	278450
2019-06-11	8.23	8.23	7.97	8.08	499680
2019-06-12	8.02	8.07	7.92	8.00	198092
2019-06-13	8.04	8.19	8.04	8.16	471096
2019-06-14	8.12	8.22	8.09	8.21	321861
2019-06-17	8.26	8.29	8.19	8.21	396835
2019-06-18	8.22	8.43	8.19	8.26	273189
2019-06-19	8.27	8.34	8.18	8.33	243544
2019-06-20	8.34	8.42	8.22	8.28	452939
2019-06-21	8.22	8.37	8.16	8.36	769019
2019-06-24	8.35	8.39	8.31	8.35	312032
2019-06-25	8.35	8.51	8.28	8.38	416201
2019-06-26	8.39	8.39	8.16	8.32	361078
2019-06-27	8.34	8.49	8.34	8.44	363442
2019-06-28	8.42	8.57	8.42	8.55	1379826
2019-07-01	8.60	8.60	8.23	8.27	647779
2019-07-02	8.28	8.42	8.16	8.41	408552
2019-07-03	8.39	8.47	8.37	8.40	124021
2019-07-05	8.37	8.43	8.28	8.39	193030
2019-07-08	8.40	8.41	8.30	8.40	307069
2019-07-09	8.34	8.41	8.19	8.31	204634
2019-07-10	8.36	8.40	8.29	8.32	191524
2019-07-11	8.39	8.55	8.27	8.37	240222
2019-07-12	8.37	8.51	8.31	8.46	239530
2019-07-15	8.45	8.50	8.37	8.41	212917
2019-07-16	8.39	8.45	8.34	8.34	219312
2019-07-17	8.32	8.42	8.27	8.36	367307
2019-07-18	8.37	8.48	8.28	8.43	301672
2019-07-19	8.42	8.74	8.42	8.67	757554
2019-07-22	8.70	8.75	8.52	8.58	505627
2019-07-23	8.59	8.77	8.54	8.77	409958
2019-07-24	8.78	9.01	8.69	8.99	509313
2019-07-25	9.03	9.12	8.83	8.90	497997
2019-07-26	8.97	9.13	8.91	9.01	768442
2019-07-29	9.00	9.10	8.87	9.03	1851499
2019-07-30	8.89	9.17	8.77	9.03	1445493
2019-07-31	9.02	9.37	8.98	9.02	1636947
2019-08-01	9.11	9.20	8.86	8.89	943727
2019-08-02	8.69	8.79	8.05	8.50	850074
2019-08-05	8.30	8.48	8.19	8.42	965700
2019-08-06	8.42	8.52	8.32	8.49	695261
2019-08-07	8.41	8.70	8.35	8.65	515361
2019-08-08	8.72	8.83	8.66	8.81	542775
2019-08-09	8.77	8.80	8.62	8.63	426525
2019-08-12	8.56	8.58	8.46	8.51	239692
2019-08-13	8.51	8.69	8.51	8.67	262479
2019-08-14	8.54	8.63	8.49	8.55	484020
2019-08-15	8.58	8.61	8.44	8.54	294613
2019-08-16	8.58	8.72	8.58	8.66	372394
2019-08-19	8.76	8.81	8.61	8.63	523099
2019-08-20	8.62	8.63	8.48	8.56	445621
2019-08-21	8.64	8.69	8.58	8.68	393612
2019-08-22	8.71	8.71	8.58	8.61	278650
2019-08-23	8.58	8.67	8.46	8.48	534410
2019-08-26	8.56	8.63	8.51	8.61	331112
2019-08-27	8.67	8.67	8.40	8.40	670247
2019-08-28	8.34	8.63	8.34	8.57	535545
2019-08-29	8.64	8.77	8.61	8.70	298041
2019-08-30	8.75	8.79	8.61	8.74	357882
2019-09-03	8.68	8.75	8.58	8.63	383668
2019-09-04	8.70	8.79	8.65	8.73	266231
2019-09-05	8.86	9.00	8.73	8.92	393485
2019-09-06	8.98	9.09	8.83	9.02	272189
2019-09-09	9.03	9.34	9.02	9.34	336004
2019-09-10	9.31	9.37	9.13	9.18	630382
2019-09-11	9.18	9.27	9.12	9.25	413173
2019-09-12	9.24	9.25	9.02	9.17	387295
2019-09-13	9.25	9.39	9.04	9.13	349776
2019-09-16	9.07	9.16	9.02	9.14	290514
2019-09-17	9.32	9.43	9.00	9.19	357814
2019-09-18	9.16	9.17	9.05	9.16	351249
2019-09-19	9.16	9.25	9.09	9.10	407987
2019-09-20	9.12	9.17	9.03	9.14	1032400
2019-09-23	9.12	9.17	9.02	9.11	331886
2019-09-24	9.13	9.16	8.95	8.99	399915
2019-09-25	8.99	9.13	8.94	9.11	330087
2019-09-26	9.12	9.12	8.86	8.94	273028
2019-09-27	8.98	9.06	8.85	8.87	390096
2019-09-30	8.86	9.04	8.86	8.92	453345
2019-10-01	8.96	9.10	8.69	8.75	411636
2019-10-02	8.70	8.79	8.58	8.66	365171
2019-10-03	8.60	8.66	8.53	8.56	236049
2019-10-04	8.58	8.68	8.48	8.65	209078
2019-10-07	8.61	8.73	8.58	8.64	303999
2019-10-08	8.61	8.62	8.45	8.51	380490
2019-10-09	8.61	8.67	8.57	8.61	210053
2019-10-10	8.65	8.74	8.62	8.67	267994
2019-10-11	8.82	9.06	8.78	8.93	337619
2019-10-14	8.88	8.95	8.74	8.80	266280
2019-10-15	8.88	9.03	8.85	8.90	327064
2019-10-16	8.89	9.02	8.86	9.00	355407
2019-10-17	9.04	9.16	8.96	9.07	513071
2019-10-18	9.02	9.16	8.97	9.16	410484
2019-10-21	9.16	9.33	9.10	9.23	445972
2019-10-22	9.22	9.44	9.20	9.39	347849
2019-10-23	9.44	9.46	9.27	9.44	286160
2019-10-24	9.45	9.45	9.26	9.39	247929
2019-10-25	9.34	9.52	9.26	9.39	807005
2019-10-28	9.46	9.68	9.46	9.53	930999
2019-10-29	9.54	9.73	9.51	9.60	536300
2019-10-30	9.58	9.69	9.46	9.69	458105
2019-10-31	9.65	9.82	9.56	9.81	861026
2019-11-01	9.88	10.69	9.88	10.24	1105309
2019-11-04	10.37	10.63	10.31	10.58	1135507
2019-11-05	10.64	10.77	10.56	10.71	686020
2019-11-06	10.75	10.79	10.69	10.72	838268
2019-11-07	10.78	10.84	10.61	10.67	470379
2019-11-08	10.68	10.78	10.52	10.75	1012270
2019-11-11	10.66	10.80	10.66	10.70	644451
2019-11-12	10.67	10.81	10.63	10.76	460524
2019-11-13	10.64	10.77	10.60	10.75	394289
2019-11-14	10.77	10.78	10.68	10.77	721632
2019-11-15	10.77	11.03	10.73	11.00	1238798
2019-11-18	11.03	11.40	11.03	11.38	910331
2019-11-19	11.43	11.59	11.36	11.50	700765
2019-11-20	11.44	11.56	11.38	11.49	1076127
2019-11-21	11.50	11.53	11.41	11.42	829971
2019-11-22	11.49	11.72	11.43	11.59	706189
2019-11-25	11.69	12.12	11.58	12.11	1002857
2019-11-26	12.15	12.15	11.78	11.86	758771
2019-11-27	12.02	12.17	11.89	12.06	431916
2019-11-29	12.04	12.06	11.88	11.91	643558
2019-12-02	11.96	12.00	11.75	11.83	1027861
2019-12-03	11.75	12.04	11.66	11.94	492008
2019-12-04	11.96	12.25	11.96	12.15	1223037
2019-12-05	12.21	12.27	12.13	12.19	1173718
2019-12-06	12.43	12.66	12.35	12.38	1092172
2019-12-09	12.37	12.43	12.25	12.33	771042
2019-12-10	12.28	12.39	12.18	12.35	535295
2019-12-11	12.35	12.37	12.28	12.28	394157
2019-12-12	12.25	12.39	12.21	12.26	604122
2019-12-13	12.22	12.28	12.09	12.21	461041
2019-12-16	12.32	12.40	12.21	12.23	657927
2019-12-17	12.20	12.28	12.11	12.20	508147
2019-12-18	12.27	12.33	12.22	12.32	422101
2019-12-19	12.37	12.39	12.09	12.18	593556
2019-12-20	12.20	12.24	12.10	12.13	2289940
2019-12-23	12.21	12.34	12.08	12.31	621959
2019-12-24	12.34	12.47	12.28	12.43	365406
2019-12-26	12.45	12.58	12.42	12.46	346048
2019-12-27	12.48	12.48	12.37	12.45	299503
2019-12-30	12.45	12.51	12.35	12.42	662962
2019-12-31	12.41	12.63	12.41	12.57	682651
2020-01-02	12.59	12.66	12.27	12.48	790397
2020-01-03	12.32	12.58	12.30	12.56	868064
2020-01-06	12.45	12.55	12.36	12.53	709802
2020-01-07	12.49	12.55	12.26	12.28	654879
2020-01-08	12.32	12.46	12.31	12.37	891163
2020-01-09	12.46	12.59	12.35	12.43	703193
2020-01-10	12.46	12.56	12.34	12.51	877532
2020-01-13	12.55	12.75	12.51	12.73	1228181
2020-01-14	12.73	12.87	12.68	12.73	596042
2020-01-15	12.72	12.86	12.69	12.80	835439
2020-01-16	12.90	13.03	12.87	13.03	711953
2020-01-17	13.10	13.10	12.84	12.87	707474
2020-01-21	12.84	13.04	12.79	13.04	679344
2020-01-22	13.10	13.17	12.95	13.15	774372
2020-01-23	13.14	13.21	13.02	13.19	672048
2020-01-24	13.19	13.25	12.82	12.87	892010
2020-01-27	12.71	13.17	12.66	13.01	1752289
2020-01-28	13.29	13.46	13.23	13.30	1899663
2020-01-29	13.29	13.34	12.87	12.90	1067003
2020-01-30	12.76	12.85	12.41	12.55	944116
2020-01-31	12.46	12.55	12.29	12.30	894155
2020-02-03	12.37	12.62	12.37	12.48	1461764
2020-02-04	12.63	12.83	12.58	12.68	807890
2020-02-05	12.71	13.01	12.71	12.84	1104921
2020-02-06	12.91	12.91	12.69	12.86	778035
2020-02-07	12.83	12.86	12.68	12.81	501767
2020-02-10	12.81	13.18	12.81	13.18	544863
2020-02-11	13.19	13.48	13.17	13.47	885511
2020-02-12	13.58	13.72	13.50	13.64	636733
2020-02-13	13.58	13.92	13.52	13.85	979792
2020-02-14	13.85	13.89	13.64	13.74	569204
2020-02-18	13.67	13.78	13.51	13.60	663156
2020-02-19	13.63	13.99	13.58	13.95	786549
2020-02-20	13.94	14.08	13.77	14.05	1006789
2020-02-21	14.55	15.41	14.55	15.19	2161861
2020-02-24	14.88	15.22	14.76	14.78	1543172
2020-02-25	14.84	14.90	13.92	13.94	1174291
2020-02-26	13.99	14.32	13.76	13.86	1092545
2020-02-27	13.54	13.87	13.14	13.15	889926
2020-02-28	12.77	13.06	12.52	12.89	2271785
2020-03-02	13.02	13.29	12.70	13.26	1087312
2020-03-03	13.26	13.60	12.58	12.68	799059
2020-03-04	13.15	13.58	13.11	13.57	690980
2020-03-05	13.24	13.49	12.91	13.18	705593
2020-03-06	12.66	13.02	12.55	12.95	921272
2020-03-09	11.91	11.97	10.23	11.72	1330184
2020-03-10	12.07	12.12	11.41	11.75	1142637
2020-03-11	11.41	11.64	10.68	10.79	1001738
2020-03-12	9.98	10.01	8.72	9.44	1731073
2020-03-13	9.88	10.24	9.13	10.23	1445060
2020-03-16	9.10	9.18	7.96	8.26	1693928
2020-03-17	8.38	8.89	7.77	8.15	2166089
2020-03-18	7.60	7.62	5.39	6.04	1671816
2020-03-19	6.03	7.44	5.81	7.14	2000244
2020-03-20	7.22	7.42	6.17	6.19	1896907
2020-03-23	6.23	6.79	5.72	6.46	1671089
2020-03-24	6.90	7.49	6.73	7.48	1622657
2020-03-25	7.49	9.10	7.44	8.54	2183527
2020-03-26	8.74	9.28	8.64	9.19	1376655
2020-03-27	8.72	8.93	8.18	8.26	1067281
2020-03-30	8.25	8.57	8.13	8.45	697571
2020-03-31	8.37	8.65	7.84	8.08	1100637
2020-04-01	7.54	7.67	7.03	7.09	855697
2020-04-02	6.99	7.51	6.77	7.14	935764
2020-04-03	6.93	7.10	6.42	6.46	1000101
2020-04-06	6.87	7.35	6.65	7.17	1310523
2020-04-07	7.53	7.91	7.28	7.40	1756877
2020-04-08	7.59	9.03	7.41	8.82	1991396
2020-04-09	9.19	9.33	8.65	8.89	1342764
2020-04-13	8.82	8.98	8.23	8.45	927327
2020-04-14	8.70	8.95	8.41	8.85	896867
2020-04-15	8.48	8.55	8.08	8.15	1041385
2020-04-16	8.16	8.38	7.83	8.36	1181099
2020-04-17	8.81	9.06	8.40	8.97	1281293
2020-04-20	8.71	8.77	8.46	8.61	1138367
2020-04-21	8.10	8.45	7.98	8.12	834925
2020-04-22	8.40	8.45	7.80	7.81	647834
2020-04-23	7.81	8.23	7.74	8.11	810869
2020-04-24	8.16	8.35	7.88	8.30	893624
2020-04-27	8.48	8.93	8.37	8.78	1206638
2020-04-28	9.11	9.12	8.57	8.79	926058
2020-04-29	8.98	9.35	8.91	9.28	1169449
2020-04-30	9.05	9.32	8.75	9.19	1975556
2020-05-01	8.44	8.77	7.60	7.86	2091478
2020-05-04	7.74	8.11	7.65	7.79	1310503
2020-05-05	8.09	8.58	8.03	8.08	891868
2020-05-06	8.12	8.30	7.59	7.62	794469
2020-05-07	7.80	7.99	7.65	7.74	871388
2020-05-08	7.95	8.32	7.89	8.30	617860
2020-05-11	8.13	8.20	7.86	8.06	826384
2020-05-12	8.12	8.25	7.63	7.63	710905
2020-05-13	7.60	7.62	7.19	7.31	701409
2020-05-14	7.07	7.51	6.91	7.50	1057162
2020-05-15	7.41	7.69	7.38	7.67	1701577
2020-05-18	8.20	8.58	8.12	8.48	839469
2020-05-19	8.37	8.58	8.13	8.29	859248
2020-05-20	8.55	8.60	8.35	8.53	670398
2020-05-21	8.49	8.57	8.32	8.50	466214
2020-05-22	8.58	8.62	8.21	8.47	491300
2020-05-26	8.77	8.90	8.46	8.61	761425
2020-05-27	8.82	9.31	8.63	9.25	1135767
2020-05-28	9.41	9.41	8.79	8.83	1257723
2020-05-29	8.72	8.83	8.49	8.69	1393730
2020-06-01	8.66	8.91	8.62	8.70	1079288
2020-06-02	8.79	8.92	8.62	8.82	794410
2020-06-03	9.06	9.41	8.97	9.17	870243
2020-06-04	9.05	9.32	8.96	9.22	555262
2020-06-05	9.66	10.49	9.45	10.15	913327
2020-06-08	10.30	10.58	10.08	10.12	695981
2020-06-09	9.94	10.02	9.61	9.76	511921
2020-06-10	9.73	9.73	9.18	9.19	543294
2020-06-11	8.62	8.83	8.23	8.33	871362
2020-06-12	8.81	8.86	8.16	8.46	745249
2020-06-15	8.06	8.81	7.98	8.74	687770
2020-06-16	8.39	8.62	8.08	8.30	1324333
2020-06-17	8.34	8.37	7.84	7.84	886643
2020-06-18	7.77	8.05	7.70	7.83	511987
2020-06-19	7.94	8.08	7.64	7.67	1291603
2020-06-22	7.59	7.81	7.49	7.75	716336
2020-06-23	7.91	7.91	7.62	7.79	678815
2020-06-24	7.69	7.77	7.30	7.33	1026556
2020-06-25	7.31	7.58	7.28	7.53	718208
2020-06-26	7.45	7.64	7.29	7.33	1219795
2020-06-29	7.51	7.81	7.39	7.73	619809
2020-06-30	7.67	7.94	7.63	7.93	905282
2020-07-01	7.94	8.15	7.72	7.83	643225
2020-07-02	8.02	8.10	7.73	7.78	592897
2020-07-06	8.00	8.06	7.74	7.92	522576
2020-07-07	7.86	7.86	7.58	7.63	797819
2020-07-08	7.63	7.67	7.46	7.63	848478
2020-07-09	7.56	7.60	7.31	7.43	793001
2020-07-10	7.37	7.55	7.29	7.52	388688
2020-07-13	7.56	7.92	7.49	7.67	840363
2020-07-14	7.68	7.77	7.50	7.77	674430
2020-07-15	8.04	8.29	8.00	8.21	742463
2020-07-16	8.14	8.28	8.02	8.14	540200
2020-07-17	8.18	8.21	7.98	8.01	428489
2020-07-20	7.94	7.98	7.76	7.79	845705
2020-07-21	7.94	8.18	7.89	8.16	638603
2020-07-22	8.14	8.65	8.14	8.42	615802
2020-07-23	8.35	8.51	8.31	8.44	623923
2020-07-24	8.48	8.60	8.40	8.53	823152
2020-07-27	8.51	9.13	8.47	8.98	1112755
2020-07-28	8.93	9.10	8.70	8.72	731078
2020-07-29	8.83	9.12	8.83	9.06	407911
2020-07-30	8.98	9.14	8.72	9.04	663905
2020-07-31	9.94	11.49	9.79	10.25	1893298
2020-08-03	10.32	10.40	9.91	10.22	1014154
2020-08-04	10.23	10.49	10.05	10.39	743149
2020-08-05	10.56	10.56	10.18	10.54	773002
2020-08-06	10.53	10.94	10.47	10.88	693049
2020-08-07	10.85	11.20	10.85	11.19	585429
2020-08-10	11.28	11.46	11.14	11.16	694187
2020-08-11	11.40	11.45	10.79	10.86	822092
2020-08-12	11.04	11.05	10.83	10.93	585593
2020-08-13	10.84	11.00	10.64	10.73	693472
2020-08-14	10.64	10.84	10.58	10.64	439271
2020-08-17	10.72	10.91	10.49	10.86	528292
2020-08-18	10.82	10.84	10.50	10.59	568209
2020-08-19	10.61	10.84	10.60	10.77	453471
2020-08-20	10.60	10.81	10.53	10.59	493247
2020-08-21	10.47	10.54	10.26	10.31	375407
2020-08-24	10.46	10.62	10.32	10.53	323826
2020-08-25	10.57	10.63	10.35	10.57	375796
2020-08-26	10.57	10.57	10.28	10.45	358604
2020-08-27	10.50	10.90	10.29	10.78	370860
2020-08-28	10.82	10.99	10.74	10.98	268996
2020-08-31	10.89	11.06	10.80	10.81	594504
2020-09-01	10.73	10.91	10.59	10.87	399071
2020-09-02	10.89	11.21	10.75	11.13	414037
2020-09-03	11.13	11.21	10.67	10.99	583359
2020-09-04	11.21	11.21	10.59	10.91	425633
2020-09-08	10.81	10.86	10.54	10.64	506856
2020-09-09	10.74	10.82	10.55	10.72	485890
2020-09-10	10.85	10.86	10.63	10.66	450322
2020-09-11	10.70	10.72	10.42	10.56	435289
2020-09-14	10.67	10.82	10.53	10.79	397118
2020-09-15	10.89	11.01	10.75	10.81	349246
2020-09-16	10.92	11.09	10.83	10.92	448115
2020-09-17	10.80	10.91	10.60	10.88	444132
2020-09-18	10.96	10.98	10.49	10.65	1830615
2020-09-21	10.23	10.32	9.82	10.25	957841
2020-09-22	10.30	10.40	10.12	10.35	660043
2020-09-23	10.35	10.44	9.94	9.95	555737
2020-09-24	9.99	10.29	9.88	10.14	593206
2020-09-25	10.06	10.53	10.06	10.42	369948
2020-09-28	10.60	10.78	10.54	10.67	450304
2020-09-29	10.77	10.87	10.52	10.70	542053
2020-09-30	10.81	11.24	10.80	11.21	762891
2020-10-01	11.31	11.45	11.06	11.30	563971
2020-10-02	11.08	11.54	10.80	11.45	567180
2020-10-05	11.56	11.76	11.48	11.73	415114
2020-10-06	11.89	11.90	11.56	11.56	880896
2020-10-07	11.73	11.90	11.62	11.74	631847
2020-10-08	11.85	12.04	11.73	11.97	361910
2020-10-09	12.09	12.30	12.00	12.09	406415
2020-10-12	12.08	12.08	11.68	11.97	401640
2020-10-13	11.78	12.10	11.65	12.04	387059
2020-10-14	11.98	12.25	11.94	12.06	337928
2020-10-15	11.89	12.36	11.63	12.33	294484
2020-10-16	12.32	12.56	12.28	12.29	392082
2020-10-19	12.32	12.34	12.05	12.06	294803
2020-10-20	12.14	12.37	12.03	12.12	358499
2020-10-21	12.08	12.25	11.94	12.10	313028
2020-10-22	12.28	12.50	12.14	12.46	519307
2020-10-23	12.60	12.68	12.39	12.48	316289
2020-10-26	12.22	12.33	12.13	12.29	407319
2020-10-27	12.22	12.37	12.05	12.05	361926
2020-10-28	11.77	11.92	11.48	11.50	447415
2020-10-29	11.39	11.97	11.26	11.88	776381
2020-10-30	12.05	12.31	11.20	11.30	1050533
2020-11-02	11.49	12.19	11.49	12.13	709497
2020-11-03	12.42	12.63	12.37	12.48	486572
2020-11-04	12.13	12.73	12.11	12.18	419403
2020-11-05	12.28	12.77	12.20	12.65	491935
2020-11-06	12.76	12.87	12.51	12.58	388748
2020-11-09	13.44	13.73	13.26	13.28	777325
2020-11-10	13.49	13.88	13.42	13.81	505034
2020-11-11	13.81	13.86	13.09	13.25	485501
2020-11-12	13.08	13.17	12.62	12.71	541542
2020-11-13	12.87	13.32	12.81	13.25	392696
2020-11-16	13.64	13.67	13.30	13.52	356057
2020-11-17	13.32	13.77	13.10	13.67	485301
2020-11-18	13.69	13.69	13.39	13.43	389965
2020-11-19	13.36	13.48	13.15	13.46	203850
2020-11-20	13.35	13.62	13.24	13.39	958355
2020-11-23	13.50	13.71	13.33	13.43	555601
2020-11-24	13.66	13.78	13.36	13.64	796098
2020-11-25	13.55	13.55	13.18	13.36	262462
2020-11-27	13.36	13.44	13.21	13.28	124406
2020-11-30	13.17	13.32	12.94	12.98	565863
2020-12-01	13.22	13.36	13.00	13.02	646748
2020-12-02	12.99	13.22	12.88	13.14	320690
2020-12-03	13.14	13.22	12.97	13.10	316900
2020-12-04	13.11	13.46	13.02	13.43	336112
2020-12-07	13.39	13.52	13.10	13.47	451873
2020-12-08	13.36	13.97	13.36	13.87	469221
2020-12-09	14.01	14.20	13.91	14.09	466789
2020-12-10	13.99	14.44	13.85	14.38	443054
2020-12-11	14.23	14.31	13.51	13.67	345192
2020-12-14	13.86	14.02	13.68	13.75	357716
2020-12-15	13.91	14.10	13.68	14.00	335620
2020-12-16	14.04	14.15	13.79	14.09	292197
2020-12-17	14.22	14.54	14.20	14.49	325919
2020-12-18	14.55	14.84	14.43	14.53	1164504
2020-12-21	14.19	14.31	13.81	14.13	470190
2020-12-22	14.15	14.44	14.06	14.34	223407
2020-12-23	14.51	14.68	14.37	14.56	250156
2020-12-24	14.70	14.71	14.43	14.52	126670
2020-12-28	14.65	14.92	14.61	14.76	309672
2020-12-29	14.79	14.96	14.45	14.64	265347
2020-12-30	14.70	14.93	14.59	14.77	233313
2020-12-31	14.78	14.97	14.67	14.90	327720
2021-01-04	15.04	15.04	14.56	14.99	664583
2021-01-05	15.08	15.98	15.02	15.71	718435
2021-01-06	15.97	16.69	15.78	16.31	1557575
2021-01-07	16.38	16.69	16.26	16.60	529341
2021-01-08	16.63	16.86	16.12	16.47	1162344
2021-01-11	16.25	16.62	16.05	16.19	400975
2021-01-12	16.14	16.18	15.73	15.74	519211
2021-01-13	15.74	15.90	15.49	15.65	515207
2021-01-14	15.70	16.07	15.65	15.70	367808
2021-01-15	15.50	15.67	15.32	15.36	454321
2021-01-19	15.62	15.89	15.28	15.39	586134
2021-01-20	15.42	15.56	15.20	15.41	564368
2021-01-21	15.46	15.70	15.32	15.43	370751
2021-01-22	15.26	15.48	15.11	15.29	475669
2021-01-25	15.15	15.52	14.97	15.38	355643
2021-01-26	15.47	15.61	15.18	15.36	328367
2021-01-27	14.98	15.09	14.35	14.71	572699
2021-01-28	14.91	15.09	14.46	14.56	456587
2021-01-29	14.51	14.62	13.80	13.84	760761
2021-02-01	13.98	14.61	13.97	14.50	450826
2021-02-02	14.77	14.80	14.46	14.56	351221
2021-02-03	14.51	14.68	14.37	14.63	305657
2021-02-04	14.65	14.89	14.54	14.86	277859
2021-02-05	15.07	15.07	14.51	14.62	305161
2021-02-08	14.66	14.94	14.62	14.87	332552
2021-02-09	14.91	15.01	14.50	14.91	452595
2021-02-10	14.96	15.00	14.62	14.65	338676
2021-02-11	14.75	14.98	14.63	14.86	337720
2021-02-12	14.84	14.95	14.55	14.69	237797
2021-02-16	14.75	14.77	14.33	14.57	360881
2021-02-17	14.63	14.98	14.54	14.75	367544
2021-02-18	14.70	14.75	14.27	14.54	399171
2021-02-19	14.54	14.93	14.38	14.85	392481
2021-02-22	14.68	14.92	14.58	14.76	407203
2021-02-23	14.71	14.85	14.29	14.45	484083
2021-02-24	14.54	15.52	14.38	15.42	757318
2021-02-25	15.34	15.39	14.39	14.39	643224
2021-02-26	16.67	17.50	16.29	17.04	2243469
2021-03-01	17.50	17.92	16.85	17.76	1693792
2021-03-02	17.81	18.30	17.59	18.03	1093341
2021-03-03	18.14	18.32	17.82	17.94	1371267
2021-03-04	17.84	18.18	17.45	17.71	640051
2021-03-05	17.79	18.11	17.22	18.01	744506
2021-03-08	18.26	18.31	18.00	18.14	886307
2021-03-09	18.31	18.31	18.05	18.06	1655044
2021-03-10	18.08	19.16	18.08	18.91	1370820
2021-03-11	19.12	19.20	18.48	18.61	644423
2021-03-12	18.59	18.93	18.35	18.64	779463
2021-03-15	18.62	19.02	18.41	19.00	665757
2021-03-16	19.04	19.40	18.74	18.93	967990
2021-03-17	18.85	19.74	18.83	19.74	785632
2021-03-18	19.62	20.15	19.41	19.52	886125
2021-03-19	19.47	19.57	18.84	18.89	2021429
2021-03-22	19.06	19.12	18.38	18.68	738661
2021-03-23	18.43	18.60	17.52	17.71	1001345
2021-03-24	17.93	18.48	17.61	17.63	597772
2021-03-25	17.48	18.38	17.40	18.27	532438
2021-03-26	18.54	18.84	18.38	18.59	582700
2021-03-29	18.41	18.98	18.19	18.20	560819
2021-03-30	18.26	18.56	18.14	18.37	438430
2021-03-31	18.40	18.81	18.36	18.36	1314236
2021-04-01	18.41	18.61	18.21	18.59	625761
2021-04-05	18.73	19.04	18.54	18.64	418501
2021-04-06	18.64	18.85	18.57	18.61	340310
2021-04-07	18.69	18.78	18.35	18.39	305079
2021-04-08	18.43	18.69	18.21	18.64	487470
2021-04-09	18.64	18.77	18.36	18.73	402894
2021-04-12	18.80	18.86	18.48	18.53	383772
2021-04-13	18.37	18.69	18.20	18.53	1227579
2021-04-14	18.54	18.93	18.54	18.67	657955
2021-04-15	18.89	18.98	18.70	18.97	372060
2021-04-16	19.12	19.78	18.85	19.60	921998
2021-04-19	19.55	19.65	19.31	19.52	561253
2021-04-20	19.43	19.52	19.08	19.38	644868
2021-04-21	19.51	20.07	19.39	19.94	510771
2021-04-22	20.09	20.32	19.60	19.76	719137
2021-04-23	19.81	20.44	19.69	20.36	685482
2021-04-26	20.36	20.54	20.18	20.25	462251
2021-04-27	20.20	20.59	20.05	20.28	597776
2021-04-28	20.16	20.43	20.03	20.40	623814
2021-04-29	20.53	20.88	20.35	20.46	336095
2021-04-30	20.32	20.53	20.21	20.31	930345
2021-05-03	20.51	20.69	20.32	20.52	773687
2021-05-04	20.34	20.60	20.07	20.58	471103
2021-05-05	20.72	20.64	20.23	20.51	286565
2021-05-06	20.57	20.91	20.24	20.91	591787
2021-05-07	20.70	21.41	19.90	19.99	788271
2021-05-10	20.17	20.36	19.83	19.86	1458254
2021-05-11	19.46	20.11	19.25	19.88	738785
2021-05-12	19.66	19.93	19.12	19.22	720407
2021-05-13	19.38	20.02	19.35	19.97	719166
2021-05-14	20.05	20.28	19.89	20.14	351344
2021-05-17	20.11	20.51	19.90	20.39	541031
2021-05-18	20.45	20.58	20.23	20.23	566078
2021-05-19	19.64	20.49	19.48	20.32	683577
2021-05-20	20.36	20.63	20.06	20.59	917136
2021-05-21	20.83	21.16	20.73	20.93	1318536
2021-05-24	21.17	21.59	21.08	21.42	1668877
2021-05-25	21.60	21.84	21.06	21.08	643773
2021-05-26	21.15	21.76	21.02	21.58	621521
2021-05-27	21.58	21.83	21.56	21.61	598082
2021-05-28	21.72	21.86	21.34	21.58	525928
2021-06-01	21.59	21.71	21.39	21.60	690706
2021-06-02	21.63	21.80	21.22	21.36	797140
2021-06-03	21.26	21.36	20.73	21.30	671820
2021-06-04	21.37	21.58	21.33	21.51	403928
2021-06-07	21.53	21.75	21.43	21.54	538844
2021-06-08	21.64	21.64	21.34	21.62	478016
2021-06-09	21.76	21.85	21.51	21.76	550471
2021-06-10	21.85	22.31	21.83	22.12	741056
2021-06-11	22.18	22.45	22.09	22.44	534571
2021-06-14	22.44	22.62	22.27	22.41	762980
2021-06-15	22.51	23.10	22.49	22.98	910958
2021-06-16	22.91	23.29	22.74	22.90	934254
2021-06-17	22.80	23.14	22.16	22.75	2661584
2021-06-18	22.42	22.84	21.96	21.98	1870887
2021-06-21	22.18	23.03	22.06	22.61	1513135
2021-06-22	22.53	22.83	22.35	22.47	1272589
2021-06-23	22.59	22.61	22.05	22.09	936826
2021-06-24	22.33	23.02	22.11	22.91	736436
2021-06-25	22.99	23.48	22.90	23.20	1385541
2021-06-28	23.27	23.29	22.36	22.46	956077
2021-06-29	22.55	22.69	21.89	21.96	714617
2021-06-30	21.92	22.78	21.90	22.76	845256
2021-07-01	22.88	23.02	22.70	22.78	457874
2021-07-02	22.85	23.14	22.69	22.96	325078
2021-07-06	23.01	23.01	22.14	22.27	906346
2021-07-07	22.22	22.45	21.92	22.06	731063
2021-07-08	21.74	22.08	21.39	21.73	655971
2021-07-09	22.04	22.27	21.91	22.08	376335
2021-07-12	21.89	22.24	21.75	22.19	690855
2021-07-13	22.16	22.32	21.93	22.09	633240
2021-07-14	22.35	22.51	21.21	21.34	1073209
2021-07-15	21.19	21.36	20.73	21.04	623985
2021-07-16	21.20	21.20	20.78	20.86	443845
2021-07-19	20.33	20.80	20.09	20.39	601677
2021-07-20	20.66	21.56	20.64	21.38	783695
2021-07-21	21.54	21.91	21.49	21.64	492725
2021-07-22	21.51	21.51	20.86	20.88	366012
2021-07-23	21.06	21.23	21.02	21.13	299123
2021-07-26	21.16	21.35	20.62	20.98	559714
2021-07-27	20.96	21.09	20.70	20.90	481520
2021-07-28	20.90	21.23	20.56	21.04	309391
2021-07-29	21.26	21.42	21.07	21.09	470893
2021-07-30	20.95	21.40	20.91	21.25	550902
2021-08-02	21.23	21.67	21.17	21.19	518741
2021-08-03	21.18	21.40	20.73	21.36	501632
2021-08-04	21.05	21.14	20.65	20.72	358053
2021-08-05	20.74	21.16	20.56	21.00	748579
2021-08-06	21.42	21.65	19.66	20.03	972005
2021-08-09	19.92	19.92	19.26	19.31	1243863
2021-08-10	19.23	19.61	18.99	19.29	433542
2021-08-11	19.44	19.44	19.04	19.30	419089
2021-08-12	19.23	19.45	19.05	19.17	412651
2021-08-13	19.10	19.16	18.85	19.03	475184
2021-08-16	19.01	19.36	18.69	19.12	490842
2021-08-17	18.82	18.85	18.28	18.63	633258
2021-08-18	18.56	18.82	18.08	18.10	719281
2021-08-19	17.86	18.11	17.11	17.38	1639585
2021-08-20	17.38	17.68	17.22	17.59	792401
2021-08-23	17.73	17.82	17.17	17.71	690767
2021-08-24	17.75	17.79	17.41	17.45	1066643
2021-08-25	17.45	18.07	17.41	17.76	566619
2021-08-26	17.74	18.19	17.68	18.03	813083
2021-08-27	18.04	18.75	18.04	18.59	763247
2021-08-30	18.59	18.84	18.49	18.74	639099
2021-08-31	18.69	18.87	18.39	18.62	960773
2021-09-01	18.80	18.93	18.54	18.85	465774
2021-09-02	18.90	19.22	18.79	19.08	463293
2021-09-03	18.97	19.27	18.94	19.11	593874
2021-09-07	18.98	19.07	18.80	19.00	746404
2021-09-08	18.90	19.02	18.60	18.93	603340
2021-09-09	18.82	19.28	18.79	18.84	654474
2021-09-10	18.92	18.92	18.55	18.60	697980
2021-09-13	18.77	18.98	18.55	18.97	513118
2021-09-14	18.98	19.00	18.34	18.46	952379
2021-09-15	18.35	18.73	18.11	18.66	790071
2021-09-16	18.68	19.01	18.56	18.87	633549
2021-09-17	19.01	19.10	18.67	18.86	2466555
2021-09-20	18.45	18.81	18.29	18.75	946000
2021-09-21	18.94	18.95	18.67	18.74	1039785
2021-09-22	18.86	19.33	18.71	19.11	447191
2021-09-23	19.19	19.43	19.06	19.06	462878
2021-09-24	19.06	19.23	18.84	19.17	536099
2021-09-27	19.12	19.68	19.12	19.61	518354
2021-09-28	19.53	19.86	19.49	19.69	936105
2021-09-29	19.74	19.87	19.60	19.78	426887
2021-09-30	19.91	19.97	19.37	19.48	789764
2021-10-01	19.53	19.93	19.33	19.73	573883
2021-10-04	19.72	19.94	19.39	19.58	440040
2021-10-05	19.61	19.61	19.13	19.15	485616
2021-10-06	18.97	19.16	18.52	18.95	429522
2021-10-07	19.09	19.27	18.82	18.84	587300
2021-10-08	18.81	19.09	18.57	18.59	464597
2021-10-11	18.47	18.58	17.71	17.72	487809
2021-10-12	17.73	17.98	17.56	17.76	431983
2021-10-13	17.66	17.85	17.35	17.40	422010
2021-10-14	17.53	17.76	17.30	17.45	731373
2021-10-15	17.79	18.36	17.65	18.02	727043
2021-10-18	17.90	18.07	17.60	17.99	363547
2021-10-19	18.05	18.38	18.05	18.28	499338
2021-10-20	18.21	18.40	17.87	18.04	541701
2021-10-21	18.40	18.47	18.15	18.46	438064
2021-10-22	18.35	18.50	18.13	18.15	333341
2021-10-25	18.15	18.15	17.89	17.92	288470
2021-10-26	17.86	17.88	17.40	17.41	523830
2021-10-27	17.38	17.66	17.24	17.41	371866
2021-10-28	17.48	17.77	17.48	17.65	476066
2021-10-29	17.71	17.96	17.59	17.89	602933
2021-11-01	17.91	18.44	17.91	18.25	744840
2021-11-02	18.32	18.36	17.73	17.92	479904
2021-11-03	17.91	18.68	17.88	18.66	465286
2021-11-04	18.64	19.29	18.54	19.18	952231
2021-11-05	19.45	19.79	18.50	19.10	701146
2021-11-08	19.31	19.32	18.59	18.63	923601
2021-11-09	18.73	19.04	18.38	18.49	492329
2021-11-10	18.50	18.74	18.34	18.45	406667
2021-11-11	18.49	18.49	18.25	18.34	406045
2021-11-12	18.47	18.90	18.30	18.38	425856
2021-11-15	18.54	18.54	17.94	18.04	605916
2021-11-16	17.96	18.11	17.73	17.81	486119
2021-11-17	17.71	17.93	17.46	17.58	442029
2021-11-18	17.55	17.62	16.94	17.16	604361
2021-11-19	17.04	17.19	16.38	16.50	1332682
2021-11-22	16.61	16.72	16.38	16.45	932661
2021-11-23	16.37	16.57	16.17	16.36	669029
2021-11-24	16.22	16.42	16.13	16.26	474920
2021-11-26	15.76	15.87	15.31	15.59	408335
2021-11-29	15.75	15.84	15.13	15.13	734982
2021-11-30	14.99	15.03	14.33	14.46	660271
2021-12-01	14.85	15.10	14.27	14.38	1184113
2021-12-02	14.56	15.53	14.46	15.36	861596
2021-12-03	15.28	15.49	15.02	15.22	864459
2021-12-06	15.51	15.96	15.41	15.88	656657
2021-12-07	15.96	16.65	15.83	16.23	547224
2021-12-08	16.20	16.41	16.08	16.23	619522
2021-12-09	16.15	16.24	15.85	15.85	439942
2021-12-10	15.92	16.05	15.60	15.70	593938
2021-12-13	15.60	15.84	15.54	15.64	734481
2021-12-14	15.57	15.84	15.53	15.56	829347
2021-12-15	15.50	15.92	15.37	15.91	1082487
2021-12-16	16.02	16.16	15.13	15.16	712922
2021-12-17	15.08	15.73	14.84	15.67	3165132
2021-12-20	15.34	15.44	14.23	14.78	969114
2021-12-21	15.00	15.52	14.87	15.37	871858
2021-12-22	15.37	15.49	15.28	15.45	421805
2021-12-23	15.53	15.72	15.39	15.63	712162
2021-12-27	15.72	15.72	15.38	15.58	493668
2021-12-28	15.54	15.89	15.53	15.62	766082
2021-12-29	15.73	15.95	15.49	15.67	464767
2021-12-30	15.67	16.18	15.65	16.06	490369
2021-12-31	16.02	16.11	15.74	15.83	530494
2022-01-03	15.89	16.31	15.79	16.31	663549
2022-01-04	16.24	16.43	16.08	16.27	609607
2022-01-05	16.24	16.59	15.63	15.63	895866
2022-01-06	15.62	15.80	15.27	15.28	724750
2022-01-07	15.21	15.36	14.99	15.10	1073856
2022-01-10	15.10	15.35	14.92	15.17	921887
2022-01-11	15.15	15.42	14.93	15.40	654860
2022-01-12	15.43	15.49	14.80	14.89	562328
2022-01-13	14.99	15.45	14.93	15.24	456493
2022-01-14	15.15	15.63	15.15	15.57	582315
2022-01-18	14.87	14.96	13.66	13.69	1729955
2022-01-19	13.68	13.82	12.74	12.93	1945580
2022-01-20	13.03	13.45	12.65	12.66	1394441
2022-01-21	12.63	12.73	12.26	12.31	1536150
2022-01-24	12.03	12.91	11.80	12.82	1055726
2022-01-25	12.54	12.75	12.23	12.61	794732
2022-01-26	12.85	12.93	12.17	12.34	719699
2022-01-27	12.25	12.29	11.82	11.95	731114
2022-01-28	11.93	12.40	11.75	12.40	844246
2022-01-31	12.07	12.63	12.07	12.51	961198
2022-02-01	12.60	12.83	12.15	12.66	1037098
2022-02-02	12.58	12.74	12.15	12.37	651629
2022-02-03	12.23	12.45	12.12	12.15	621102
2022-02-04	12.02	12.24	11.57	12.10	1256381
2022-02-07	12.07	12.18	11.68	11.80	661715
2022-02-08	11.84	12.26	11.79	12.19	630021
2022-02-09	12.37	12.72	12.29	12.64	675693
2022-02-10	12.38	13.01	12.36	12.65	715402
2022-02-11	12.66	12.91	12.42	12.64	537112
2022-02-14	12.71	12.92	12.33	12.42	762379
2022-02-15	12.62	13.00	12.62	12.98	484548
2022-02-16	12.95	13.18	12.83	13.02	648662
2022-02-17	12.88	12.97	12.45	12.56	509763
2022-02-18	12.47	12.79	12.47	12.55	533789
2022-02-22	12.40	12.73	12.31	12.48	870449
2022-02-23	12.67	12.68	12.25	12.31	476053
2022-02-24	11.96	12.68	11.73	12.65	692583
2022-02-25	12.67	13.09	12.05	12.44	990352
2022-02-28	12.20	12.65	12.07	12.47	1234946
2022-03-01	12.27	12.73	12.27	12.59	997430
2022-03-02	12.74	13.03	12.66	12.84	623936
2022-03-03	12.95	13.00	12.71	12.83	644631
2022-03-04	12.67	12.90	12.51	12.77	723075
2022-03-07	12.73	12.91	12.60	12.62	842253
2022-03-08	12.58	13.03	12.42	12.80	859715
2022-03-09	13.09	13.40	13.05	13.11	741397
2022-03-10	12.86	13.10	12.77	12.98	828051
2022-03-11	13.05	13.21	12.87	12.90	992912
2022-03-14	13.00	13.17	12.66	12.87	1010034
2022-03-15	12.99	13.19	12.93	13.08	851569
2022-03-16	13.01	13.35	12.92	13.22	1220246
2022-03-17	13.09	13.57	13.09	13.54	673116
2022-03-18	13.51	13.71	13.29	13.63	1347159
2022-03-21	13.63	13.85	13.50	13.59	650358
2022-03-22	13.66	13.84	13.47	13.50	865560
2022-03-23	13.38	13.44	13.10	13.19	915938
2022-03-24	13.25	13.35	13.15	13.18	728969
2022-03-25	13.14	13.18	12.61	12.75	882864
2022-03-28	12.67	12.91	12.52	12.90	585968
2022-03-29	13.10	13.40	13.05	13.38	758529
2022-03-30	13.40	13.45	12.77	12.89	927464
2022-03-31	12.84	13.03	12.84	12.92	626755
2022-04-01	12.90	13.32	12.90	13.27	872252
2022-04-04	13.31	13.36	12.90	13.08	841294
2022-04-05	13.19	13.31	12.87	12.90	1036763
2022-04-06	12.79	13.12	12.58	13.04	2539175
2022-04-07	13.05	13.12	12.86	13.03	687333
2022-04-08	13.02	13.12	12.87	12.89	551677
2022-04-11	12.90	13.21	12.77	12.83	720762
2022-04-12	12.95	13.29	12.93	13.10	544881
2022-04-13	13.23	13.30	13.08	13.10	488645
2022-04-14	13.14	13.41	13.14	13.28	473137
2022-04-18	13.17	13.30	12.84	12.88	561383
2022-04-19	12.88	13.39	12.88	13.12	523921
2022-04-20	13.26	13.49	13.18	13.35	550872
2022-04-21	13.46	13.46	13.12	13.15	443199
2022-04-22	12.85	12.86	11.90	11.97	1094388
2022-04-25	11.87	12.48	11.81	12.43	922809
2022-04-26	12.14	12.39	11.98	12.14	730427
2022-04-27	12.08	12.33	11.91	12.01	788882
2022-04-28	12.12	12.33	11.79	12.22	688047
2022-04-29	12.14	12.48	12.11	12.18	751374
2022-05-02	12.12	12.31	11.71	11.84	886843
2022-05-03	11.78	12.35	11.78	12.12	873525
2022-05-04	12.24	12.55	12.02	12.47	874226
2022-05-05	12.40	12.62	12.06	12.14	712528
2022-05-06	12.20	13.45	12.20	12.58	1514270
2022-05-09	12.46	12.60	11.78	11.93	800008
2022-05-10	11.92	12.18	11.70	11.94	880529
2022-05-11	12.12	12.33	11.62	11.66	973948
2022-05-12	11.57	12.59	11.52	12.57	1139699
2022-05-13	12.73	14.04	12.71	13.89	2452679
2022-05-16	13.79	13.85	13.09	13.11	1256290
2022-05-17	13.26	13.68	13.22	13.56	605672
2022-05-18	13.49	13.65	13.17	13.23	1001071
2022-05-19	13.05	13.24	12.89	12.91	842197
2022-05-20	13.07	13.14	12.54	13.09	668330
2022-05-23	13.24	13.27	12.56	12.97	665012
2022-05-24	12.86	13.04	12.69	13.04	717439
2022-05-25	13.00	13.28	12.93	13.20	454309
2022-05-26	13.40	13.49	13.16	13.22	492500
2022-05-27	13.32	13.42	13.15	13.30	500622
2022-05-31	13.14	13.41	13.00	13.11	666503
2022-06-01	13.11	13.18	12.81	13.01	633228
2022-06-02	13.11	13.41	12.66	13.38	549127
2022-06-03	13.25	13.93	13.11	13.79	855750
2022-06-06	13.80	13.80	13.42	13.56	786501
2022-06-07	13.41	13.54	13.17	13.39	747078
2022-06-08	13.18	13.24	13.01	13.07	768933
2022-06-09	12.98	13.26	12.83	13.06	736455
2022-06-10	12.93	13.28	12.74	13.06	735156
2022-06-13	12.66	12.79	12.41	12.42	886878
2022-06-14	12.38	12.54	12.01	12.18	1122848
2022-06-15	12.31	12.51	12.06	12.42	1093128
2022-06-16	12.15	12.15	11.74	11.98	1180490
2022-06-17	12.03	12.62	12.03	12.31	1994973
2022-06-21	12.61	12.80	12.36	12.64	940920
2022-06-22	12.47	13.07	12.47	12.94	819128
2022-06-23	13.06	13.09	12.86	13.01	612178
2022-06-24	13.11	13.44	13.11	13.17	2337599
2022-06-27	13.38	13.46	13.06	13.44	554113
2022-06-28	13.57	13.74	12.90	12.95	611382
2022-06-29	12.98	13.08	12.83	13.02	401760
2022-06-30	12.65	12.87	12.54	12.72	1078956
2022-07-01	12.63	13.61	12.52	13.56	835777
2022-07-05	13.27	13.86	13.19	13.85	828626
2022-07-06	13.70	13.77	13.22	13.32	960585
2022-07-07	13.45	13.79	13.44	13.69	550851
2022-07-08	13.63	13.92	13.59	13.83	959161
2022-07-11	13.80	13.80	13.40	13.47	391292
2022-07-12	13.45	13.78	13.45	13.70	403126
2022-07-13	13.53	13.72	13.39	13.69	432171
2022-07-14	13.47	13.74	13.35	13.73	448507
2022-07-15	14.01	14.37	13.77	14.22	481478
2022-07-18	14.33	14.43	14.11	14.13	428345
2022-07-19	14.29	14.82	14.29	14.70	480851
2022-07-20	14.75	14.96	14.49	14.79	936749
2022-07-21	14.59	14.93	14.53	14.92	471434
2022-07-22	15.25	15.45	15.09	15.28	852707
2022-07-25	15.27	15.33	15.07	15.28	356628
2022-07-26	15.34	15.47	15.15	15.43	202427
2022-07-27	15.50	15.66	15.39	15.61	309554
2022-07-28	15.57	15.91	15.46	15.86	342333
2022-07-29	15.92	16.04	15.61	15.95	409391
2022-08-01	15.83	16.02	15.67	16.00	444583
2022-08-02	16.16	16.32	15.82	15.83	529664
2022-08-03	15.94	16.12	15.77	15.87	519048
2022-08-04	15.83	15.96	14.48	14.62	1131596
2022-08-05	13.36	15.24	12.97	15.22	1525367
2022-08-08	15.22	15.56	15.10	15.48	933225
2022-08-09	15.31	15.42	14.08	14.10	800849
2022-08-10	14.40	14.58	14.10	14.49	602716
2022-08-11	14.65	14.93	14.35	14.41	447728
2022-08-12	14.51	14.95	14.44	14.87	464202
2022-08-15	14.80	14.98	14.62	14.93	469386
2022-08-16	14.97	14.97	14.48	14.81	616228
2022-08-17	14.67	14.81	14.27	14.56	611865
2022-08-18	14.56	14.78	14.50	14.73	448145
2022-08-19	14.69	14.70	14.36	14.37	443989
2022-08-22	14.21	14.40	14.02	14.36	427699
2022-08-23	14.45	14.64	14.30	14.35	455721
2022-08-24	14.37	14.66	14.30	14.64	633994
2022-08-25	14.68	14.98	14.61	14.92	523874
2022-08-26	14.84	14.84	14.23	14.27	639059
2022-08-29	14.10	14.35	14.00	14.32	587161
2022-08-30	14.36	14.36	13.77	13.86	598975
2022-08-31	13.95	14.06	13.79	13.81	520045
2022-09-01	13.63	13.64	13.25	13.57	566775
2022-09-02	13.79	13.79	13.39	13.53	499915
2022-09-06	13.62	13.66	13.18	13.36	798462
2022-09-07	13.37	14.00	13.23	13.88	554099
2022-09-08	13.81	14.24	13.74	14.21	326824
2022-09-09	14.35	14.45	14.14	14.34	278473
2022-09-12	14.54	14.79	14.40	14.76	402317
2022-09-13	14.30	14.41	13.99	14.03	450373
2022-09-14	14.08	14.08	13.66	13.90	437563
2022-09-15	13.91	14.16	13.79	13.83	405600
2022-09-16	13.72	14.11	13.60	14.08	1343255
2022-09-19	13.99	14.21	13.77	14.16	490827
2022-09-20	14.07	14.07	13.72	13.87	403797
2022-09-21	13.99	13.99	13.40	13.41	558903
2022-09-22	13.36	13.36	12.70	12.72	875868
2022-09-23	12.56	12.63	12.03	12.40	873579
2022-09-26	12.38	12.53	12.00	12.27	839074
2022-09-27	12.46	12.46	11.87	11.98	795416
2022-09-28	12.16	12.36	11.94	12.26	636928
2022-09-29	12.11	12.32	11.72	12.28	466365
2022-09-30	12.37	12.48	11.89	11.90	509174
2022-10-03	12.12	12.60	11.87	12.42	465218
2022-10-04	12.71	13.14	12.68	13.10	479733
2022-10-05	12.83	13.28	12.79	13.25	551279
2022-10-06	13.13	13.29	12.71	12.74	490748
2022-10-07	12.55	12.60	12.25	12.34	632739
2022-10-10	12.41	12.51	12.28	12.34	492061
2022-10-11	12.21	12.48	12.17	12.28	525059
2022-10-12	12.30	12.30	12.01	12.09	439261
2022-10-13	11.85	12.31	11.55	12.08	857224
2022-10-14	12.19	12.52	11.79	11.82	732287
2022-10-17	12.08	12.44	12.03	12.37	614347
2022-10-18	12.75	13.05	12.57	12.70	411840
2022-10-19	12.59	12.70	12.47	12.63	288739
2022-10-20	12.67	12.84	12.59	12.70	360543
2022-10-21	11.93	12.35	10.56	12.34	1614404
2022-10-24	12.41	12.51	11.99	12.50	1597767
2022-10-25	12.64	13.35	12.55	13.24	522518
2022-10-26	13.50	14.09	13.40	13.82	552965
2022-10-27	13.92	13.92	13.50	13.54	588517
2022-10-28	13.53	13.92	13.43	13.90	378227
2022-10-31	13.80	13.96	13.74	13.83	463966
2022-11-01	13.90	14.15	13.70	14.07	407011
2022-11-02	14.08	14.10	13.28	13.29	619333
2022-11-03	13.03	13.10	12.57	12.79	1127462
2022-11-04	10.16	12.49	10.16	12.42	2683496
2022-11-07	12.45	12.76	11.69	12.10	995267
2022-11-08	12.18	12.18	11.70	11.85	743643
2022-11-09	11.69	11.69	11.41	11.56	980326
2022-11-10	12.18	12.88	12.00	12.86	704061
2022-11-11	12.95	13.64	12.89	13.59	996993
2022-11-14	13.42	13.49	12.82	13.09	835659
2022-11-15	13.29	13.60	13.12	13.24	674701
2022-11-16	13.18	13.33	12.54	12.77	585683
2022-11-17	12.60	12.91	12.42	12.73	546152
2022-11-18	13.01	13.09	12.82	12.98	493638
2022-11-21	12.93	12.98	12.54	12.69	407217
2022-11-22	12.79	13.07	12.70	12.76	350481
2022-11-23	12.60	12.81	12.49	12.79	326873
2022-11-25	12.82	13.10	12.82	13.05	155494
2022-11-28	12.93	12.94	12.55	12.62	403273
2022-11-29	12.61	12.98	12.61	12.89	427565
2022-11-30	12.93	13.27	12.48	13.24	794603
2022-12-01	13.40	13.64	13.19	13.32	374144
2022-12-02	13.17	13.47	13.09	13.41	267460
2022-12-05	13.29	13.30	12.95	13.09	311939
2022-12-06	13.06	13.20	12.93	13.07	310300
2022-12-07	13.03	13.27	12.64	12.64	431961
2022-12-08	12.61	12.90	12.49	12.76	370114
2022-12-09	12.65	12.94	12.60	12.79	339415
2022-12-12	12.82	13.11	12.70	13.11	350890
2022-12-13	13.70	13.71	13.21	13.28	586593
2022-12-14	13.26	13.66	13.26	13.35	523166
2022-12-15	13.10	13.35	13.02	13.24	748702
2022-12-16	12.95	13.36	12.89	13.32	2011912
2022-12-19	13.22	13.39	12.70	12.70	1120523
2022-12-20	12.75	13.44	12.56	13.25	800192
2022-12-21	13.43	13.68	13.39	13.64	822076
2022-12-22	13.50	13.57	13.00	13.33	529729
2022-12-23	13.21	13.33	13.04	13.13	296044
2022-12-27	13.12	13.32	13.01	13.23	357505
2022-12-28	13.30	13.44	12.97	12.98	404126
2022-12-29	13.12	13.47	12.98	13.42	452203
2022-12-30	13.30	13.41	13.20	13.37	376048
2023-01-03	13.59	13.82	13.14	13.37	555840
2023-01-04	13.55	13.90	13.53	13.81	398554
2023-01-05	13.81	13.88	13.52	13.88	302542
2023-01-06	14.00	14.30	13.74	14.26	297339
2023-01-09	14.42	14.59	14.26	14.26	377539
2023-01-10	14.15	14.60	14.15	14.56	327433
2023-01-11	14.64	14.85	14.63	14.71	471823
2023-01-12	14.79	15.17	14.66	15.14	383111
2023-01-13	15.02	15.43	15.02	15.40	262990
2023-01-17	15.44	15.55	15.29	15.50	309661
2023-01-18	15.51	15.91	14.78	14.81	542962
2023-01-19	14.70	15.24	14.63	15.10	396918
2023-01-20	15.22	15.48	14.89	15.38	353954
2023-01-23	15.39	15.70	15.31	15.46	277045
2023-01-24	15.38	15.39	14.80	14.86	248945
2023-01-25	14.76	15.05	14.69	15.04	199053
2023-01-26	15.08	15.31	15.00	15.29	212599
2023-01-27	15.11	15.49	14.78	15.39	478545
2023-01-30	15.23	15.42	15.11	15.18	263591
2023-01-31	15.22	15.72	15.22	15.66	458270
2023-02-01	15.57	16.20	15.48	15.99	431172
2023-02-02	16.00	16.49	16.00	16.30	395296
2023-02-03	16.19	16.46	16.12	16.34	446252
2023-02-06	16.19	16.27	15.70	15.77	410582
2023-02-07	15.64	15.71	15.21	15.54	573991
2023-02-08	15.48	15.66	15.00	15.12	514127
2023-02-09	15.32	15.43	15.06	15.20	450148
2023-02-10	15.20	15.71	15.20	15.54	474084
2023-02-13	15.54	15.89	15.46	15.87	312518
2023-02-14	15.78	16.19	15.70	15.72	408259
2023-02-15	15.49	16.13	15.49	16.10	290598
2023-02-16	15.84	16.44	15.84	16.20	608578
2023-02-17	16.24	16.28	15.81	16.23	447994
2023-02-21	16.04	16.36	15.87	15.91	457510
2023-02-22	15.92	16.24	15.82	16.10	720339
2023-02-23	16.18	16.58	15.77	16.12	664118
2023-02-24	15.84	15.92	14.75	14.85	1074368
2023-02-27	14.96	15.09	14.56	14.67	738561
2023-02-28	14.53	14.76	14.40	14.64	1019981
2023-03-01	14.56	14.70	14.44	14.49	923186
2023-03-02	13.94	14.46	13.91	14.39	682759
2023-03-03	14.51	14.93	14.43	14.80	543363
2023-03-06	14.70	14.70	14.12	14.33	649356
2023-03-07	14.35	14.35	13.85	13.93	652866
2023-03-08	13.95	14.10	13.87	13.95	392972
2023-03-09	13.99	14.05	13.67	13.71	523692
2023-03-10	13.65	13.65	13.07	13.47	611896
2023-03-13	13.25	13.74	13.11	13.50	606525
2023-03-14	13.91	13.98	13.39	13.56	480934
2023-03-15	13.18	13.52	13.12	13.49	565591
2023-03-16	13.33	13.99	13.23	13.86	449656
2023-03-17	13.75	13.75	13.24	13.33	1651507
2023-03-20	13.45	13.80	13.45	13.60	388934
2023-03-21	13.88	14.04	13.65	13.81	407347
2023-03-22	13.81	13.89	13.41	13.41	493463
2023-03-23	13.43	13.46	13.08	13.18	405440
2023-03-24	13.00	13.32	12.87	13.27	357764
2023-03-27	13.51	13.73	13.42	13.64	306756
2023-03-28	13.55	13.77	13.49	13.76	323081
2023-03-29	13.96	13.97	13.54	13.67	328352
2023-03-30	13.82	13.89	13.60	13.66	270468
2023-03-31	13.76	13.92	13.69	13.92	502192
2023-04-03	13.96	14.20	13.78	13.85	414762
2023-04-04	14.03	14.08	13.76	14.07	444049
2023-04-05	14.00	14.55	13.98	14.54	553169
2023-04-06	14.62	14.64	14.33	14.61	349370
2023-04-10	14.54	14.93	14.54	14.89	411409
2023-04-11	14.94	15.19	14.90	14.91	431160
2023-04-12	15.02	15.06	14.85	14.91	314948
2023-04-13	15.04	15.08	14.86	15.05	362467
2023-04-14	15.08	15.23	14.99	15.22	471268
2023-04-17	15.27	15.27	14.90	14.97	263255
2023-04-18	15.02	15.07	14.86	15.03	393710
2023-04-19	14.99	15.15	14.92	15.14	276490
2023-04-20	15.07	15.07	14.84	15.07	320413
2023-04-21	15.40	15.78	15.33	15.62	502862
2023-04-24	15.62	16.06	15.62	15.90	658331
2023-04-25	15.90	16.10	15.74	15.99	772690
2023-04-26	15.94	16.25	15.77	15.78	613926
2023-04-27	15.83	16.25	15.83	16.04	631804
2023-04-28	15.91	16.45	15.90	16.43	662439
2023-05-01	16.45	16.65	16.18	16.25	655455
2023-05-02	16.07	16.07	15.52	15.77	492280
2023-05-03	15.77	16.08	15.70	15.80	604731
2023-05-04	15.61	15.82	15.34	15.63	1007998
2023-05-05	16.59	17.40	16.43	16.56	1790194
2023-05-08	16.51	16.54	15.77	16.04	1046147
2023-05-09	15.92	16.05	15.68	15.68	701674
2023-05-10	15.84	16.01	15.68	15.68	824025
2023-05-11	15.52	15.54	15.11	15.25	495300
2023-05-12	15.33	15.41	14.97	15.22	655568
2023-05-15	15.19	15.34	15.10	15.21	382136
2023-05-16	15.19	15.19	14.78	14.86	756506
2023-05-17	14.96	15.18	14.64	15.11	534631
2023-05-18	15.12	15.42	14.99	15.36	498705
2023-05-19	15.45	15.45	15.23	15.35	429504
2023-05-22	15.43	15.50	15.24	15.37	366473
2023-05-23	15.24	15.42	15.05	15.19	586077
2023-05-24	15.07	15.07	14.66	14.83	383058
2023-05-25	14.69	14.76	14.56	14.62	497797
2023-05-26	14.57	14.71	14.49	14.60	430967
2023-05-30	14.63	14.97	14.62	14.72	350141
2023-05-31	14.68	14.86	14.38	14.74	532096
2023-06-01	14.71	14.99	14.61	14.89	283248
2023-06-02	15.15	15.42	15.10	15.35	382744
2023-06-05	15.26	15.57	15.14	15.35	397946
2023-06-06	15.38	15.72	15.33	15.70	450996
2023-06-07	15.88	16.08	15.69	15.73	587706
2023-06-08	15.66	15.66	15.23	15.54	429506
2023-06-09	15.49	15.53	15.26	15.33	468235
2023-06-12	15.29	15.40	15.11	15.16	346095
2023-06-13	15.15	15.56	15.13	15.37	569960
2023-06-14	15.71	15.99	15.49	15.53	860047
2023-06-15	15.44	15.60	15.29	15.60	652144
2023-06-16	15.73	15.86	15.48	15.73	1693376
2023-06-20	15.72	16.11	15.64	16.05	673430
2023-06-21	16.05	16.33	15.85	16.32	933224
2023-06-22	16.36	16.39	16.10	16.27	506399
2023-06-23	16.11	16.21	15.81	15.86	1290193
2023-06-26	15.83	16.26	15.79	16.10	482412
2023-06-27	16.10	16.88	15.96	16.81	690894
2023-06-28	16.73	17.09	16.71	17.07	429114
2023-06-29	17.01	17.38	17.01	17.33	893049
2023-06-30	17.47	17.47	17.15	17.16	361208
2023-07-03	16.93	17.11	16.73	16.77	208492
2023-07-05	16.69	16.86	16.37	16.41	974635
2023-07-06	16.24	16.28	15.78	15.97	478919
2023-07-07	15.98	16.16	15.91	15.95	470057
2023-07-10	15.91	16.48	15.85	16.36	654089
2023-07-11	16.43	16.58	16.32	16.39	488982
2023-07-12	16.57	16.60	16.35	16.43	553685
2023-07-13	16.52	16.73	16.21	16.24	578234
2023-07-14	16.26	16.37	15.94	16.05	501963
2023-07-17	15.98	16.25	15.92	16.16	583134
2023-07-18	16.13	16.40	16.06	16.22	439227
2023-07-19	16.24	16.47	16.06	16.22	624050
2023-07-20	17.01	18.05	16.86	17.21	1017481
2023-07-21	17.30	17.38	16.84	16.87	611232
2023-07-24	16.87	17.03	16.80	16.99	571650
2023-07-25	16.92	17.37	16.78	17.12	536198
2023-07-26	17.14	17.44	16.75	16.79	603090
2023-07-27	16.83	16.83	16.24	16.40	703444
2023-07-28	16.57	16.61	16.17	16.17	605453
2023-07-31	16.19	16.31	16.01	16.16	572801
2023-08-01	16.10	16.23	15.90	16.11	424083
2023-08-02	15.98	16.38	15.83	16.35	393865
2023-08-03	16.28	16.77	16.14	16.39	617097
2023-08-04	16.88	17.22	15.91	16.13	871194
2023-08-07	16.15	16.30	16.01	16.27	416444
2023-08-08	16.13	16.18	15.80	15.94	501006
2023-08-09	16.01	16.01	15.57	15.64	308394
2023-08-10	15.64	15.85	15.45	15.54	442533
2023-08-11	15.56	15.71	15.46	15.54	316052
2023-08-14	15.42	15.50	15.22	15.37	611906
2023-08-15	15.35	15.49	15.22	15.30	286728
2023-08-16	15.29	15.53	15.26	15.32	369687
2023-08-17	15.30	15.30	14.98	15.10	332018
2023-08-18	14.98	15.31	14.98	15.23	380074
2023-08-21	15.29	15.45	15.16	15.36	253796
2023-08-22	15.45	15.45	15.13	15.20	318223
2023-08-23	15.25	15.36	15.21	15.33	246570
2023-08-24	15.29	15.37	14.97	14.98	428695
2023-08-25	15.08	15.37	14.99	15.22	296566
2023-08-28	15.24	15.63	15.24	15.59	599534
2023-08-29	15.60	15.84	15.41	15.75	336116
2023-08-30	15.69	16.03	15.69	15.84	284980
2023-08-31	15.87	16.01	15.70	15.73	397506
2023-09-01	15.84	15.91	15.62	15.65	253955
2023-09-05	15.39	15.48	14.55	14.94	799826
2023-09-06	15.01	15.15	14.76	14.86	371341
2023-09-07	14.80	14.90	14.64	14.68	575849
2023-09-08	14.66	14.66	14.37	14.44	483466
2023-09-11	14.48	14.50	14.21	14.25	364061
2023-09-12	14.18	14.35	14.06	14.17	449104
2023-09-13	14.19	14.27	13.98	14.15	385306
2023-09-14	14.33	14.52	14.13	14.19	463617
2023-09-15	14.08	14.11	13.78	13.93	1769837
2023-09-18	14.14	14.15	13.88	14.07	351708
2023-09-19	14.10	14.20	14.00	14.03	422979
2023-09-20	14.19	14.21	13.94	13.95	421012
2023-09-21	13.86	14.00	13.79	13.85	494727
2023-09-22	13.89	14.10	13.86	14.00	441802
2023-09-25	13.91	14.18	13.91	14.05	293955
2023-09-26	13.98	14.06	13.62	13.73	445399
2023-09-27	13.84	13.95	13.53	13.67	351755
2023-09-28	13.71	13.96	13.71	13.88	551821
2023-09-29	13.96	14.05	13.58	13.61	600369
2023-10-02	13.56	13.63	13.41	13.47	726635
2023-10-03	13.40	13.41	13.15	13.29	630123
2023-10-04	13.29	13.48	13.05	13.18	632301
2023-10-05	13.19	13.34	13.03	13.17	514301
2023-10-06	13.06	13.09	12.80	12.95	471277
2023-10-09	12.84	13.03	12.75	12.98	442705
2023-10-10	12.98	13.22	12.94	13.10	508357
2023-10-11	13.08	13.10	12.54	12.80	649676
2023-10-12	12.81	12.88	12.39	12.41	419667
2023-10-13	12.41	12.60	12.29	12.48	377158
2023-10-16	12.62	12.89	12.46	12.68	474171
2023-10-17	12.59	13.06	12.53	12.94	527746
2023-10-18	12.82	12.98	12.71	12.79	543391
2023-10-19	12.80	13.08	12.67	12.88	556127
2023-10-20	12.96	12.96	12.61	12.66	570207
2023-10-23	12.60	12.82	12.48	12.53	579731
2023-10-24	12.51	12.75	12.41	12.65	501393
2023-10-25	12.52	12.70	12.40	12.49	333944
2023-10-26	12.52	12.67	12.29	12.35	433696
2023-10-27	12.35	12.38	12.13	12.18	443922
2023-10-30	12.34	12.47	11.98	11.98	1086879
2023-10-31	12.07	12.37	11.97	12.24	1759947
2023-11-01	12.18	12.39	12.05	12.15	567306
2023-11-02	12.30	12.53	12.21	12.39	979353
2023-11-03	12.60	13.00	11.58	12.01	972731
2023-11-06	11.91	11.97	11.46	11.57	698784
2023-11-07	11.61	11.87	11.61	11.82	814049
2023-11-08	11.75	12.07	11.69	12.03	768102
2023-11-09	12.11	12.22	11.80	11.84	484045
2023-11-10	11.89	12.01	11.74	11.80	749901
2023-11-13	11.74	11.96	11.61	11.71	574547
2023-11-14	12.17	12.52	12.17	12.48	540942
2023-11-15	12.45	12.80	12.45	12.49	457224
2023-11-16	12.46	12.60	12.30	12.44	439460
2023-11-17	12.61	12.69	12.43	12.51	637979
2023-11-20	12.44	12.70	12.41	12.59	337656
2023-11-21	12.54	12.63	12.45	12.47	557918
2023-11-22	12.58	12.72	12.55	12.71	321617
2023-11-24	12.70	12.86	12.66	12.71	161327
2023-11-27	12.62	12.70	12.56	12.61	328631
2023-11-28	12.61	12.61	12.30	12.32	894664
2023-11-29	12.43	12.54	12.26	12.29	627291
2023-11-30	12.21	12.27	11.99	12.17	557522
2023-12-01	12.21	12.66	12.21	12.63	646322
2023-12-04	12.59	12.88	12.59	12.86	600011
2023-12-05	12.79	12.81	12.52	12.54	590881
2023-12-06	12.64	12.83	12.51	12.55	438891
2023-12-07	12.55	12.72	12.40	12.70	320328
2023-12-08	12.66	12.76	12.51	12.65	375116
2023-12-11	12.68	12.88	12.62	12.81	394962
2023-12-12	12.71	13.00	12.71	12.93	547171
2023-12-13	12.94	13.40	12.83	13.33	621760
2023-12-14	13.46	13.76	13.23	13.43	773820
2023-12-15	13.47	13.49	12.73	12.75	1482281
2023-12-18	12.84	12.86	12.64	12.77	551134
2023-12-19	12.90	13.22	12.90	13.00	421165
2023-12-20	12.98	13.25	12.77	12.80	518295
2023-12-21	12.88	12.99	12.77	12.93	332382
2023-12-22	13.02	13.18	12.96	13.04	272455
2023-12-26	13.10	13.24	12.98	13.12	330581
2023-12-27	13.15	13.25	12.89	12.89	570042
2023-12-28	12.87	12.97	12.77	12.86	535755
2023-12-29	12.84	12.87	12.63	12.66	588024
2024-01-02	12.64	13.01	12.55	12.88	1322544
2024-01-03	12.89	12.89	12.42	12.66	910554
2024-01-04	12.81	14.70	12.63	14.08	3272156
2024-01-05	14.09	14.73	14.09	14.47	1446233
2024-01-08	14.50	14.58	14.14	14.44	931528
2024-01-09	14.29	14.40	14.12	14.13	523720
2024-01-10	14.02	14.30	13.99	14.29	584286
2024-01-11	14.22	14.42	14.14	14.41	623982
2024-01-12	14.56	14.64	14.10	14.22	354345
2024-01-16	14.06	14.25	13.92	14.21	560452
2024-01-17	14.03	14.29	13.91	13.97	411282
2024-01-18	14.06	14.23	14.01	14.17	537222
2024-01-19	14.23	14.45	14.19	14.42	553482
2024-01-22	14.56	14.73	14.34	14.37	544771
2024-01-23	14.50	14.52	14.08	14.26	756574
2024-01-24	14.35	14.37	13.90	13.95	431001
2024-01-25	14.08	14.22	13.92	14.17	308954
2024-01-26	14.24	14.40	14.17	14.18	344349
2024-01-29	14.13	14.36	13.99	14.36	318729
2024-01-30	14.45	14.48	14.30	14.33	264572
2024-01-31	14.37	14.43	13.98	14.00	472653
2024-02-01	14.00	14.48	13.94	14.46	436036
2024-02-02	14.26	14.40	14.07	14.22	274484
2024-02-05	14.05	14.21	13.96	14.08	341557
2024-02-06	14.05	14.30	14.00	14.13	338567
2024-02-07	14.19	14.24	13.93	13.99	329395
2024-02-08	13.95	14.18	13.84	14.12	411501
2024-02-09	14.19	14.27	13.92	14.22	351483
2024-02-12	14.11	14.62	14.08	14.47	477797
2024-02-13	14.10	14.37	13.94	14.05	569438
2024-02-14	14.20	14.45	14.07	14.44	393716
2024-02-15	14.57	14.75	14.47	14.64	490486
2024-02-16	14.52	14.89	14.43	14.62	567410
2024-02-20	14.41	14.56	14.35	14.48	453482
2024-02-21	14.45	14.54	14.28	14.38	322040
2024-02-22	14.33	14.41	13.94	13.98	1355826
2024-02-23	14.90	15.49	14.72	15.35	1562765
2024-02-26	15.18	15.31	14.77	15.06	722970
2024-02-27	15.13	15.20	14.92	15.04	478589
2024-02-28	14.99	15.16	14.59	14.53	551979
2024-02-29	14.76	14.76	14.58	14.66	447278
2024-03-01	14.71	14.76	14.54	14.61	536762
2024-03-04	14.59	14.94	14.50	14.77	558716
2024-03-05	14.78	15.15	14.78	15.03	489308
2024-03-06	15.10	15.20	14.98	15.16	456902
2024-03-07	15.30	15.61	15.20	15.23	555312
2024-03-08	15.33	15.40	15.13	15.24	431653
2024-03-11	15.20	15.36	15.02	15.35	301890
2024-03-12	15.29	15.43	15.18	15.41	334494
2024-03-13	15.40	15.59	15.32	15.40	354426
2024-03-14	15.25	15.34	15.05	15.19	368569
2024-03-15	15.06	15.39	15.06	15.33	1336509
2024-03-18	15.16	15.45	15.13	15.36	443144
2024-03-19	15.42	15.71	15.42	15.66	394583
2024-03-20	15.54	15.78	15.51	15.60	399217
2024-03-21	15.69	15.84	15.56	15.70	376666
2024-03-22	15.75	15.79	15.42	15.49	246994
2024-03-25	15.63	15.75	15.54	15.54	365855
2024-03-26	15.56	15.67	15.41	15.48	292135
2024-03-27	15.67	15.91	15.64	15.86	439483
2024-03-28	16.03	16.31	16.00	16.24	463400
2024-04-01	16.20	16.20	15.81	16.01	371818
2024-04-02	15.82	15.82	15.53	15.74	605981
2024-04-03	15.67	15.90	15.63	15.87	432105
2024-04-04	16.06	16.09	15.80	15.89	737099
2024-04-05	15.82	16.29	15.82	16.24	465985
2024-04-08	16.25	16.26	16.01	16.02	427160
2024-04-09	16.03	16.09	15.74	15.75	502197
2024-04-10	15.48	15.62	15.20	15.47	693981
2024-04-11	15.47	15.50	15.07	15.20	584633
2024-04-12	15.10	15.26	15.09	15.11	372019
2024-04-15	15.17	15.34	14.70	14.86	790688
2024-04-16	14.84	14.86	14.57	14.70	438615
2024-04-17	14.78	14.82	14.31	14.34	585077
2024-04-18	14.30	14.42	14.13	14.23	550307
2024-04-19	14.24	14.64	14.24	14.57	691288
2024-04-22	14.70	14.80	14.58	14.72	552232
2024-04-23	14.73	15.20	14.73	15.17	320397
2024-04-24	15.05	15.25	14.92	14.93	524567
2024-04-25	14.89	14.96	14.66	14.75	382432
2024-04-26	14.66	14.83	14.55	14.76	327098
2024-04-29	14.80	15.07	14.80	15.07	280264
2024-04-30	15.03	15.38	14.91	15.28	520474
2024-05-01	15.23	15.45	15.06	15.07	414904
2024-05-02	15.16	15.33	14.98	15.32	669031
2024-05-03	15.62	17.13	15.33	16.93	1993546
2024-05-06	17.11	17.43	16.83	17.29	997299
2024-05-07	17.44	17.66	17.30	17.63	594608
2024-05-08	17.50	17.69	17.21	17.69	729286
2024-05-09	17.77	17.95	17.64	17.90	869003
2024-05-10	17.90	18.11	17.70	18.09	514333
2024-05-13	18.15	18.32	17.87	18.15	508083
2024-05-14	18.40	18.47	18.22	18.29	492072
2024-05-15	18.43	18.89	18.40	18.81	645323
2024-05-16	18.69	18.80	18.33	18.43	451028
2024-05-17	18.41	18.41	18.17	18.28	444268
2024-05-20	18.27	18.41	18.09	18.21	378905
2024-05-21	18.19	18.49	18.13	18.44	564212
2024-05-22	18.28	18.53	18.24	18.32	663935
2024-05-23	18.26	18.42	17.72	17.79	870742
2024-05-24	17.92	17.95	17.66	17.73	594259
2024-05-28	17.76	17.99	17.70	17.91	366897
2024-05-29	17.70	18.00	17.64	17.99	362449
2024-05-30	18.08	18.32	18.01	18.26	496060
2024-05-31	18.37	18.61	18.20	18.61	468431
2024-06-03	18.53	18.64	18.14	18.45	423408
2024-06-04	18.32	18.45	18.15	18.36	275383
2024-06-05	18.45	18.73	18.35	18.54	525882
2024-06-06	18.42	18.56	18.03	18.04	538231
2024-06-07	17.98	18.11	17.67	18.02	587712
2024-06-10	17.75	17.92	17.69	17.92	371215
2024-06-11	17.78	17.94	17.68	17.85	345510
2024-06-12	18.29	18.46	18.21	18.22	331092
2024-06-13	18.14	18.22	17.83	18.17	275125
2024-06-14	17.92	18.23	17.79	18.21	400268
2024-06-17	18.07	18.45	18.04	18.43	320931
2024-06-18	18.45	18.47	18.18	18.35	345338
2024-06-20	18.25	18.58	18.09	18.17	298170
2024-06-21	18.17	18.59	18.17	18.31	1322008
2024-06-24	18.40	18.86	18.32	18.64	621823
2024-06-25	18.52	18.74	18.33	18.60	537241
2024-06-26	18.45	18.52	18.11	18.24	680057
2024-06-27	18.29	18.91	18.14	18.90	657249
2024-06-28	19.02	19.27	18.41	18.88	3435144
2024-07-01	18.93	19.20	18.79	19.16	1308358
2024-07-02	19.19	19.62	19.12	19.47	765893
2024-07-03	19.51	19.62	19.39	19.55	401638
2024-07-05	19.55	19.55	19.30	19.45	585851
2024-07-08	19.60	19.72	19.20	19.32	561223
2024-07-09	19.27	19.36	19.15	19.18	408873
2024-07-10	19.28	19.38	19.17	19.31	300359
2024-07-11	19.67	19.95	19.52	19.93	583301
2024-07-12	20.10	20.36	19.97	20.19	449783
2024-07-15	19.96	20.76	19.75	20.26	932820
2024-07-16	20.46	20.97	20.31	20.77	777424
2024-07-17	20.66	21.23	20.65	21.13	940487
2024-07-18	20.92	21.38	20.39	20.56	847322
2024-07-19	20.66	20.76	20.42	20.51	555861
2024-07-22	20.60	20.76	20.37	20.66	607511
2024-07-23	20.75	21.00	20.61	20.78	693398
2024-07-24	20.87	21.31	20.77	20.93	973899
2024-07-25	21.07	21.65	20.72	20.77	1067606
2024-07-26	20.99	21.34	20.91	21.15	816054
2024-07-29	21.23	21.52	21.14	21.19	660336
2024-07-30	21.18	21.65	21.18	21.41	572249
2024-07-31	21.48	21.81	21.21	21.41	658644
2024-08-01	21.37	21.54	21.09	21.10	1183229
2024-08-02	19.27	19.88	18.13	18.41	2367259
2024-08-05	17.51	17.56	16.68	17.54	1334969
2024-08-06	17.45	17.84	17.17	17.72	923260
2024-08-07	17.92	18.10	17.26	17.29	836096
2024-08-08	17.51	17.87	17.40	17.56	1038247
2024-08-09	17.48	17.62	17.20	17.60	610673
2024-08-12	17.68	17.72	17.34	17.61	415215
2024-08-13	17.78	17.85	17.50	17.73	601254
2024-08-14	17.84	17.84	17.22	17.23	640756
2024-08-15	17.82	18.05	17.45	17.89	733547
2024-08-16	17.93	18.07	17.63	17.78	475977
2024-08-19	17.78	18.10	17.78	18.05	447517
2024-08-20	18.02	18.06	17.68	17.76	576467
2024-08-21	17.86	18.54	17.76	18.36	704756
2024-08-22	18.45	18.66	18.39	18.49	391357
2024-08-23	18.68	19.21	18.46	19.16	478464
2024-08-26	19.42	19.60	19.25	19.25	608712
2024-08-27	19.11	19.33	19.04	19.05	424298
2024-08-28	19.06	19.34	19.05	19.25	606523
2024-08-29	19.32	19.50	19.03	19.38	515087
2024-08-30	19.32	19.50	19.12	19.43	435088
2024-09-03	19.22	19.51	18.88	18.99	500353
2024-09-04	18.89	19.13	18.75	19.09	330681
2024-09-05	19.11	19.17	18.93	18.94	611135
2024-09-06	18.95	19.11	18.12	18.17	771902
2024-09-09	18.18	18.27	17.84	18.17	628833
2024-09-10	18.15	18.20	17.93	18.11	418635
2024-09-11	18.00	18.30	17.76	18.26	366521
2024-09-12	18.36	18.72	18.19	18.67	389009
2024-09-13	18.82	19.03	18.76	18.97	471731
2024-09-16	19.16	19.26	18.90	19.01	379190
2024-09-17	19.20	19.31	18.78	18.80	466758
2024-09-18	18.75	19.52	18.67	19.01	462403
2024-09-19	19.47	19.47	18.98	19.04	402237
2024-09-20	19.04	19.12	18.69	18.85	1858749
2024-09-23	18.92	19.03	18.73	18.88	253448
2024-09-24	18.86	19.13	18.84	19.05	357997
2024-09-25	19.12	19.12	18.75	18.87	479794
2024-09-26	18.98	18.98	18.54	18.55	509380
2024-09-27	18.84	18.84	18.36	18.67	526593
2024-09-30	18.63	18.79	18.43	18.78	666640
2024-10-01	18.67	18.68	18.20	18.34	438656
2024-10-02	18.15	18.35	18.10	18.26	294983
2024-10-03	18.14	18.22	17.95	18.03	272731
2024-10-04	18.26	18.29	17.99	18.13	295829
2024-10-07	17.94	17.98	17.73	17.86	533850
2024-10-08	17.96	18.08	17.71	17.97	790020
2024-10-09	17.93	18.32	17.79	18.13	468758
2024-10-10	17.82	17.99	17.78	17.85	514401
2024-10-11	17.90	18.17	17.88	18.15	483279
2024-10-14	18.19	18.31	17.99	18.26	370008
2024-10-15	18.26	18.52	18.19	18.20	363022
2024-10-16	18.37	18.78	18.37	18.50	450552
2024-10-17	18.47	18.56	18.38	18.47	240308
2024-10-18	18.49	18.59	18.41	18.43	260180
2024-10-21	18.46	18.47	17.77	17.82	384833
2024-10-22	17.75	17.82	17.65	17.72	197518
2024-10-23	17.67	17.72	17.43	17.63	370400
2024-10-24	17.62	17.74	17.44	17.52	411056
2024-10-25	17.32	17.54	17.04	17.09	588057
2024-10-28	17.33	17.50	17.21	17.32	483844
2024-10-29	17.42	17.99	17.37	17.85	757091
2024-10-30	17.83	18.06	17.68	17.69	534575
2024-10-31	17.59	17.67	17.21	17.28	947095
2024-11-01	18.47	19.95	18.46	19.36	1546539
2024-11-04	19.50	19.93	19.37	19.66	955647
2024-11-05	19.52	20.13	19.40	20.04	821813
2024-11-06	20.20	20.77	20.20	20.64	1092836
2024-11-07	20.73	20.81	20.39	20.77	618917
2024-11-08	20.84	21.23	20.81	21.15	704783
2024-11-11	21.48	22.07	21.40	21.65	746067
2024-11-12	21.67	21.80	20.76	21.04	651633
2024-11-13	21.39	21.39	20.56	20.57	516073
2024-11-14	20.62	20.64	19.92	20.06	735945
2024-11-15	20.24	20.24	19.85	20.17	786248
2024-11-18	20.20	20.27	19.45	19.71	584063
2024-11-19	19.49	20.09	19.48	19.93	564203
2024-11-20	19.89	20.65	19.89	20.51	700449
2024-11-21	20.45	21.13	20.25	21.04	975715
2024-11-22	21.14	21.40	21.05	21.36	1011826
2024-11-25	21.06	21.40	20.80	20.84	1189433
2024-11-26	20.35	21.36	20.17	21.34	2438914
2024-11-27	20.60	20.97	20.00	20.35	2540310
2024-11-29	20.46	21.20	20.39	21.11	1201407
2024-12-02	21.09	21.31	20.45	21.03	5169737
2024-12-03	21.09	21.30	20.50	20.57	1936510
2024-12-04	20.40	20.57	19.82	20.52	1832519
2024-12-05	20.54	20.78	20.09	20.45	1814332
2024-12-06	20.54	20.54	19.75	19.82	1263406
2024-12-09	19.79	20.25	19.78	20.06	1111238
2024-12-10	20.13	20.26	19.76	19.91	1764207
2024-12-11	20.01	20.03	19.54	19.68	1135769
2024-12-12	19.68	19.97	19.52	19.84	1342819
2024-12-13	19.70	19.86	19.20	19.48	893374
2024-12-16	19.53	19.94	19.40	19.63	1088737
2024-12-17	19.38	19.57	19.05	19.12	805581
2024-12-18	19.20	19.36	18.06	18.28	1082278
2024-12-19	18.33	18.57	18.02	18.26	889212
2024-12-20	18.18	19.08	18.14	19.06	4051979
2024-12-23	18.99	19.10	18.68	19.04	845415
2024-12-24	19.03	19.13	18.86	19.13	361884
2024-12-26	19.07	19.42	19.00	19.40	646698
2024-12-27	19.20	19.40	18.85	18.99	984797
2024-12-30	18.91	18.93	18.47	18.80	975573
2024-12-31	18.84	19.08	18.76	18.85	871835
2025-01-02	19.02	19.27	18.57	18.79	946125
2025-01-03	18.60	18.65	18.10	18.40	1021052
2025-01-06	18.42	18.91	18.41	18.41	1028747
2025-01-07	18.56	18.79	18.37	18.64	1423354
2025-01-08	18.65	18.93	18.46	18.73	1142142
2025-01-10	18.33	18.62	18.27	18.27	683770
2025-01-13	18.16	18.82	18.14	18.80	593512
2025-01-14	18.75	18.94	18.59	18.92	695051
2025-01-15	19.38	19.44	18.99	19.27	767806
2025-01-16	19.18	19.28	18.94	19.18	594059
2025-01-17	19.42	19.49	19.00	19.07	545589
2025-01-21	19.24	19.43	19.17	19.33	744659
2025-01-22	19.21	19.31	18.92	19.30	506770
2025-01-23	19.28	19.57	19.03	19.28	883604
2025-01-24	19.24	19.76	19.16	19.67	838082
2025-01-27	19.62	20.57	19.56	20.38	1100588
2025-01-28	20.56	20.83	20.21	20.37	757884
2025-01-29	20.23	20.37	19.59	19.60	662995
2025-01-30	19.66	19.98	19.62	19.83	746101
2025-01-31	19.71	19.86	19.48	19.67	693590
2025-02-03	19.43	20.35	19.29	20.18	892212
2025-02-04	20.05	20.33	20.00	20.19	694594
2025-02-05	20.31	20.37	20.05	20.29	689988
2025-02-06	20.23	20.23	19.26	19.54	1048978
2025-02-07	19.59	19.90	18.77	18.83	850725
2025-02-10	18.95	19.07	18.62	18.73	615941
2025-02-11	18.65	19.02	18.65	18.98	940317
2025-02-12	18.77	18.80	18.21	18.24	523879
2025-02-13	18.37	18.85	18.37	18.75	657050
2025-02-14	18.75	18.88	18.55	18.65	492206
2025-02-18	18.59	19.21	18.58	19.13	720825
2025-02-19	18.89	19.54	18.89	19.25	692637
2025-02-20	19.08	19.39	19.01	19.06	985414
2025-02-21	18.43	18.43	16.20	17.68	3100538
2025-02-24	18.19	18.66	17.92	18.53	1225852
2025-02-25	18.51	19.28	18.37	19.17	1697441
2025-02-26	19.05	19.40	18.45	18.50	1064639
2025-02-27	18.31	18.76	18.31	18.46	937645
2025-02-28	18.34	18.40	17.26	18.13	2143734
2025-03-03	18.17	18.37	17.79	17.91	1266560
2025-03-04	17.73	18.04	17.31	17.67	1123093
2025-03-05	17.61	18.22	17.58	18.04	1144462
2025-03-06	17.83	18.18	17.77	18.17	1047761
2025-03-07	18.08	18.31	17.89	17.90	893575
2025-03-10	17.66	18.00	17.31	17.40	1445570
2025-03-11	17.56	17.62	16.97	16.98	897008
2025-03-12	17.04	17.25	16.58	16.79	925316
2025-03-13	16.80	16.91	16.42	16.58	763658
2025-03-14	16.68	17.01	16.59	16.77	1079619
2025-03-17	16.67	17.21	16.66	17.20	1080720
2025-03-18	17.19	17.44	16.83	16.91	756074
2025-03-19	16.91	17.15	16.71	16.98	904843
2025-03-20	16.87	17.03	16.76	16.83	840269
2025-03-21	16.64	16.92	16.47	16.56	2448652
2025-03-24	16.73	16.92	16.62	16.86	592837
2025-03-25	16.96	17.19	16.96	17.07	795675
2025-03-26	17.23	17.23	16.81	16.96	548404
2025-03-27	16.92	17.19	16.85	17.03	486965
2025-03-28	17.11	17.14	16.67	16.80	465656
2025-03-31	16.65	16.84	16.59	16.70	1250978
2025-04-01	16.70	16.78	16.45	16.50	785115
2025-04-02	16.28	16.85	16.22	16.68	798862
2025-04-03	16.08	16.43	15.92	16.18	1178378
2025-04-04	15.69	16.07	15.40	15.81	1585101
2025-04-07	15.49	16.32	14.99	15.66	1433998
2025-04-08	16.19	16.32	15.47	15.75	924381
2025-04-09	15.50	17.21	15.49	16.99	925624
2025-04-10	16.69	16.78	16.01	16.42	826661
2025-04-11	16.39	16.75	15.98	16.43	785932
2025-04-14	16.86	16.86	16.34	16.64	1401528
2025-04-15	16.51	16.73	16.10	16.30	698781
2025-04-16	16.67	16.67	16.15	16.33	691438
2025-04-17	16.28	16.46	16.01	16.36	522825
2025-04-21	16.18	16.26	15.14	15.46	906026
2025-04-22	15.64	15.96	15.42	15.88	713569
2025-04-23	16.25	16.74	16.23	16.31	590189
2025-04-24	16.31	16.71	16.30	16.58	833359
2025-04-25	17.00	17.75	16.84	17.35	1250997
2025-04-28	17.32	18.31	17.32	18.12	1817320
2025-04-29	18.04	18.61	17.98	18.41	1176292
2025-04-30	18.08	18.41	17.73	18.24	1082781
2025-05-01	18.34	18.53	18.07	18.24	1338912
2025-05-02	16.49	16.70	14.03	14.26	4344695
2025-05-05	14.21	15.14	14.21	14.76	3465306
2025-05-06	14.65	14.92	14.32	14.45	2478799
2025-05-07	14.78	15.16	14.67	15.02	2065213
2025-05-08	15.02	15.31	14.68	14.69	2040368
2025-05-09	14.69	15.02	14.67	14.92	1817471
2025-05-12	15.14	15.46	15.01	15.24	912195
2025-05-13	15.17	15.27	15.01	15.08	841521
2025-05-14	15.01	15.06	14.82	14.81	1026320
2025-05-15	14.81	15.24	14.73	15.23	852894
2025-05-16	15.30	15.42	15.12	15.35	1031066
2025-05-19	15.22	15.37	15.12	15.20	896429
2025-05-20	15.18	15.27	15.04	15.12	810406
2025-05-21	14.96	15.05	14.75	14.75	1428159
2025-05-22	14.62	14.79	14.28	14.49	1737557
2025-05-23	14.32	14.66	14.27	14.39	1298359
2025-05-27	14.67	14.92	14.37	14.91	3797439
2025-05-28	14.85	15.00	14.61	14.66	1415826
2025-05-29	14.67	15.17	14.62	15.17	1804388
2025-05-30	15.11	15.50	14.85	15.29	1458596
2025-06-02	15.23	15.34	15.04	15.14	800689
2025-06-03	15.14	15.46	14.96	15.31	938239
2025-06-04	15.37	15.50	15.23	15.24	900791
2025-06-05	15.31	15.35	15.14	15.34	714634
2025-06-06	15.51	15.60	15.38	15.44	620376
2025-06-09	15.51	15.61	15.15	15.49	910337
2025-06-10	15.64	15.64	15.30	15.41	814286
2025-06-11	15.39	15.62	15.00	15.13	1569262
2025-06-12	15.21	15.31	15.00	15.20	1448399
2025-06-13	14.52	15.25	14.13	15.06	1417294
2025-06-16	15.18	15.26	14.71	15.21	1223325
2025-06-17	15.04	15.12	14.72	14.73	1498298
2025-06-18	14.77	15.09	14.63	14.92	1685815
2025-06-20	14.96	15.06	14.77	14.84	1974051

Explore More About SEM

Coins representing dividend payouts and trends

SEM Dividend History

Discover Select Medical Holdings'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

SEM Stock Split History

Discover Select Medical Holdings'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

SEM Historical Prices

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

Web Analytics