SII Historical Prices

Summary

Key Stock Metrics

0.00

(March 6, 2025)

52-Week Low

48.00

(October 21, 2024)

52-Week High

57.00

(April 20, 2022)

All-Time High

44.33

(March 28, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2011-05-24	8.50	8.50	8.50	8.50	1000
2011-05-31	9.30	9.31	9.28	9.30	6000
2011-06-09	8.32	8.32	8.31	8.31	1100
2011-06-10	8.44	8.48	8.38	8.48	6600
2011-06-15	8.10	8.10	8.10	8.10	500
2011-06-17	7.42	7.62	7.42	7.62	1100
2011-06-20	7.55	7.55	7.55	7.55	200
2011-06-23	7.54	7.54	7.54	7.54	400
2011-06-24	7.72	7.72	7.72	7.72	1000
2011-06-27	7.67	7.67	7.67	7.67	600
2011-06-30	7.73	7.73	7.70	7.70	600
2011-07-07	8.53	8.57	8.53	8.54	6000
2011-07-08	8.55	8.56	8.45	8.53	6000
2011-07-11	8.39	8.39	8.09	8.09	400
2011-07-12	8.21	8.21	8.21	8.21	1000
2011-07-14	8.83	8.89	8.83	8.89	3500
2011-07-18	8.99	9.01	8.90	8.94	7000
2011-07-19	9.46	9.60	9.40	9.48	9200
2011-07-20	9.59	9.59	9.55	9.55	2000
2011-07-21	9.77	9.79	9.77	9.79	8000
2011-07-26	9.38	9.40	9.38	9.40	400
2011-08-04	8.75	8.75	8.75	8.75	800
2011-08-05	8.66	8.66	8.57	8.57	3800
2011-08-08	8.35	8.35	8.29	8.29	1900
2011-08-09	8.32	8.32	8.32	8.32	200
2011-08-10	9.39	9.40	9.34	9.34	3300
2011-08-15	8.91	8.91	8.91	8.91	100
2011-08-18	8.40	8.40	8.26	8.26	3200
2011-08-22	8.20	8.45	8.20	8.45	5700
2011-09-08	8.78	8.78	8.74	8.74	1300
2011-09-13	7.98	8.10	7.98	8.10	2600
2011-09-21	8.06	8.07	8.06	8.07	800
2011-09-22	7.21	7.22	7.21	7.22	600
2011-09-23	6.71	6.87	6.59	6.83	7200
2011-09-27	7.23	7.24	7.23	7.24	4000
2011-09-28	7.21	7.21	6.81	6.81	500
2011-09-29	6.66	6.66	6.53	6.53	500
2011-09-30	6.17	6.41	6.17	6.41	1000
2011-10-03	5.93	5.93	5.92	5.92	4800
2011-10-04	5.45	5.59	5.43	5.59	4400
2011-10-06	6.20	6.20	6.20	6.20	2000
2011-10-11	6.47	6.51	6.41	6.41	700
2011-10-13	6.74	6.74	6.74	6.74	700
2011-10-18	6.74	6.74	6.74	6.74	1000
2011-10-19	6.78	6.78	6.78	6.78	600
2011-10-20	6.58	6.58	6.53	6.55	8700
2011-10-21	6.73	6.74	6.70	6.70	2800
2011-10-24	6.85	7.05	6.85	7.03	1800
2011-10-25	7.11	7.11	7.11	7.11	1000
2011-10-27	7.45	7.45	7.45	7.45	200
2011-10-31	7.19	7.30	7.19	7.30	2300
2011-11-02	7.03	7.03	7.03	7.03	300
2011-11-03	7.41	7.62	7.41	7.62	1000
2011-11-08	7.29	7.35	7.29	7.35	600
2011-11-15	7.21	7.21	7.21	7.21	200
2011-11-22	6.92	6.92	6.82	6.82	4300
2011-12-02	6.98	6.98	6.98	6.98	5300
2011-12-08	6.98	6.99	6.98	6.99	2000
2011-12-14	5.92	5.92	5.92	5.92	100
2011-12-16	5.81	5.81	5.34	5.34	700
2011-12-27	5.97	5.97	5.97	5.97	1500
2012-01-10	6.23	6.23	6.10	6.10	700
2012-01-24	5.98	6.03	5.98	6.03	3000
2012-01-27	6.44	6.45	6.44	6.45	1000
2012-02-07	7.29	7.29	7.29	7.29	1500
2012-02-13	7.21	7.21	7.21	7.21	500
2012-02-15	7.15	7.15	7.15	7.15	200
2012-02-24	7.21	7.21	7.21	7.21	700
2012-02-28	7.08	7.08	7.08	7.08	1500
2012-03-01	6.73	6.73	6.70	6.70	500
2012-03-06	6.48	6.48	6.38	6.38	6500
2012-03-14	5.99	5.99	5.99	5.99	500
2012-03-16	6.34	6.34	6.34	6.34	200
2012-03-20	6.03	6.03	6.03	6.03	5000
2012-03-22	6.02	6.02	6.02	6.02	4400
2012-04-02	6.20	6.20	6.20	6.20	200
2012-04-11	4.70	4.70	4.64	4.64	2500
2012-04-16	4.63	4.63	4.49	4.49	5400
2012-04-17	4.61	4.61	4.61	4.61	8500
2012-04-18	4.56	4.56	4.53	4.53	10100
2012-04-19	4.56	4.56	4.56	4.56	1500
2012-04-20	4.78	4.78	4.78	4.78	1500
2012-04-30	4.49	4.51	4.44	4.49	5500
2012-05-02	4.72	4.72	4.72	4.72	20000
2012-05-03	4.65	4.65	4.65	4.65	1400
2012-05-11	4.60	5.01	4.60	5.01	2100
2012-05-15	4.66	4.66	4.52	4.52	3000
2012-05-18	4.70	4.70	4.70	4.70	1000
2012-05-24	4.95	4.95	4.95	4.95	100
2012-05-31	4.89	4.89	4.89	4.89	500
2012-06-05	5.00	5.00	4.99	4.99	15000
2012-06-06	5.66	5.66	5.66	5.66	1300
2012-06-11	5.42	5.42	5.42	5.42	1000
2012-06-13	5.35	5.35	5.35	5.35	800
2012-07-06	4.77	4.77	4.71	4.71	1100
2012-07-23	4.61	4.61	4.61	4.61	500
2012-08-09	4.61	4.61	4.61	4.61	17500
2012-08-13	4.54	4.54	4.54	4.54	500
2012-08-16	4.34	4.34	4.34	4.34	500
2012-08-20	4.38	4.38	4.38	4.38	100
2012-08-27	4.48	4.48	4.45	4.46	700
2012-08-28	4.44	4.44	4.41	4.41	1600
2012-08-31	4.25	4.25	4.25	4.25	100
2012-09-06	4.39	4.39	4.39	4.39	400
2012-09-07	4.48	4.48	4.48	4.48	12100
2012-09-12	4.60	4.60	4.60	4.60	500
2012-09-13	4.62	4.97	4.61	4.95	2700
2012-09-14	5.10	5.10	5.10	5.10	1000
2012-09-18	5.04	5.04	5.04	5.04	1000
2012-09-19	5.08	5.08	5.08	5.08	100
2012-09-20	4.78	4.78	4.78	4.78	100
2012-11-01	4.33	4.33	4.33	4.33	200
2012-11-09	4.32	4.32	4.32	4.32	1000
2012-11-13	4.31	4.31	4.31	4.31	100
2012-11-14	4.33	4.33	4.33	4.33	100
2012-11-15	4.16	4.16	4.16	4.16	100
2012-11-21	3.93	3.93	3.91	3.91	700
2012-11-23	3.89	3.89	3.89	3.89	500
2012-11-26	3.93	3.93	3.93	3.93	100
2012-11-27	3.84	3.85	3.84	3.85	200
2012-11-29	3.84	3.84	3.84	3.84	6700
2012-12-04	3.68	3.68	3.63	3.63	700
2012-12-06	3.45	3.45	3.45	3.45	3000
2012-12-10	3.39	3.39	3.39	3.39	500
2012-12-12	3.55	3.55	3.55	3.55	3000
2012-12-17	3.50	3.50	3.49	3.49	3200
2012-12-19	3.69	3.69	3.69	3.69	3200
2012-12-27	3.90	3.90	3.74	3.89	5900
2012-12-28	3.88	3.90	3.88	3.88	3000
2012-12-31	3.77	3.77	3.76	3.76	8000
2013-01-02	3.98	4.01	3.98	4.00	900
2013-01-04	4.05	4.05	4.05	4.05	1000
2013-01-07	4.01	4.01	4.01	4.01	2000
2013-01-08	4.01	4.01	4.01	4.01	100
2013-01-11	3.87	3.90	3.87	3.90	1800
2013-02-04	4.03	4.03	4.03	4.03	6000
2013-02-06	4.07	4.07	4.07	4.07	500
2013-02-13	3.85	3.85	3.85	3.85	500
2013-02-19	3.75	3.77	3.71	3.77	2200
2013-02-25	3.62	3.62	3.62	3.62	200
2013-03-06	3.44	3.44	3.42	3.42	4100
2013-03-07	3.57	3.57	3.43	3.51	1800
2013-03-08	3.52	3.52	3.44	3.44	2400
2013-03-11	3.48	3.49	3.38	3.48	5100
2013-03-12	3.45	3.45	3.45	3.45	400
2013-03-18	3.39	3.40	3.38	3.40	3400
2013-03-19	3.42	3.42	3.42	3.42	1100
2013-03-20	3.36	3.36	3.34	3.36	6200
2013-03-21	3.43	3.43	3.43	3.43	3000
2013-03-22	3.42	3.43	3.42	3.43	1500
2013-04-01	3.44	3.44	3.44	3.44	1500
2013-04-02	3.39	3.45	3.39	3.44	1500
2013-04-03	3.30	3.31	3.10	3.10	5000
2013-04-04	3.08	3.08	3.08	3.08	500
2013-04-05	3.10	3.23	3.10	3.23	600
2013-04-08	3.11	3.11	3.11	3.11	200
2013-04-09	3.23	3.23	3.23	3.23	2500
2013-04-11	3.37	3.37	3.37	3.37	1500
2013-04-12	3.11	3.11	2.98	2.98	3700
2013-04-17	2.63	2.63	2.63	2.63	16175
2013-04-19	2.58	2.58	2.58	2.58	100
2013-04-22	2.69	2.69	2.63	2.68	3300
2013-04-23	2.58	2.58	2.57	2.57	7500
2013-04-24	2.74	2.74	2.74	2.74	3000
2013-04-25	2.94	2.95	2.94	2.95	21000
2013-04-26	3.00	3.00	2.97	2.99	16300
2013-04-29	3.09	3.12	3.09	3.12	6400
2013-04-30	3.13	3.18	3.13	3.18	800
2013-05-01	2.95	3.00	2.95	2.99	21100
2013-05-02	3.05	3.07	2.97	2.98	6800
2013-05-03	3.00	3.01	3.00	3.01	9300
2013-05-06	3.00	3.00	3.00	3.00	1100
2013-05-07	3.01	3.01	2.98	3.00	5000
2013-05-08	3.00	3.00	2.94	2.96	17800
2013-05-09	2.75	2.84	2.57	2.77	7500
2013-05-10	2.94	3.13	2.94	3.10	13900
2013-05-13	3.15	3.15	3.15	3.15	9300
2013-05-17	3.10	3.10	2.94	2.99	16600
2013-05-21	3.02	3.14	3.02	3.14	4500
2013-05-22	3.16	3.16	3.08	3.12	8900
2013-05-23	3.13	3.13	3.12	3.12	8300
2013-05-24	3.09	3.09	3.09	3.09	3000
2013-05-28	3.06	3.06	3.06	3.06	11700
2013-05-29	3.01	3.01	3.01	3.01	10000
2013-05-30	3.01	3.10	2.99	3.10	6700
2013-06-03	3.11	3.11	3.07	3.07	8200
2013-06-04	3.07	3.07	3.00	3.00	3800
2013-06-06	2.96	3.04	2.94	3.01	29300
2013-06-10	3.06	3.07	3.05	3.07	1000
2013-06-11	3.08	3.10	3.08	3.09	9000
2013-06-12	3.07	3.07	3.07	3.07	2500
2013-06-13	3.11	3.11	3.11	3.11	700
2013-06-18	3.01	3.01	2.96	3.00	16300
2013-06-19	3.01	3.01	2.95	2.96	12000
2013-06-20	2.82	2.83	2.81	2.81	5800
2013-06-24	2.65	2.70	2.62	2.70	8300
2013-06-26	2.67	2.67	2.67	2.67	4000
2013-06-27	2.72	2.72	2.61	2.61	2800
2013-07-02	2.65	2.69	2.65	2.66	44100
2013-07-03	2.69	2.71	2.69	2.71	1500
2013-07-05	2.61	2.61	2.53	2.58	5500
2013-07-09	2.54	2.56	2.54	2.54	12800
2013-07-11	2.71	2.71	2.71	2.71	5200
2013-07-12	2.69	2.69	2.65	2.65	3200
2013-07-16	2.58	2.58	2.53	2.54	11000
2013-07-17	2.55	2.55	2.34	2.38	11500
2013-07-18	2.38	2.39	2.25	2.26	12200
2013-07-19	2.17	2.20	2.17	2.19	8700
2013-07-22	2.25	2.31	2.22	2.31	24800
2013-07-23	2.29	2.30	2.29	2.30	5700
2013-07-25	2.38	2.44	2.38	2.44	9600
2013-07-26	2.39	2.39	2.39	2.39	3000
2013-07-29	2.35	2.38	2.35	2.38	15400
2013-07-30	2.40	2.40	2.35	2.35	7200
2013-07-31	2.36	2.52	2.35	2.52	3000
2013-08-01	2.50	2.54	2.50	2.50	17900
2013-08-02	2.38	2.40	2.38	2.39	4400
2013-08-06	2.34	2.34	2.29	2.29	13100
2013-08-07	2.35	2.38	2.32	2.32	7600
2013-08-08	2.37	2.51	2.37	2.49	45654
2013-08-09	2.48	2.74	2.46	2.48	17500
2013-08-12	2.51	2.62	2.51	2.62	31600
2013-08-13	2.60	2.70	2.60	2.70	3700
2013-08-14	2.62	2.62	2.55	2.55	25450
2013-08-15	2.57	2.58	2.42	2.54	128116
2013-08-16	2.58	2.59	2.52	2.59	100176
2013-08-19	2.61	2.66	2.58	2.58	84273
2013-08-20	2.58	2.59	2.55	2.55	58912
2013-08-21	2.53	2.59	2.52	2.57	50550
2013-08-22	2.57	2.60	2.56	2.57	22066
2013-08-23	2.56	2.65	2.56	2.61	31250
2013-08-26	2.63	2.64	2.57	2.60	34600
2013-08-27	2.63	2.70	2.63	2.67	29535
2013-08-28	2.62	2.65	2.61	2.62	12796
2013-08-29	2.58	2.59	2.56	2.59	10700
2013-08-30	2.58	2.60	2.57	2.60	20400
2013-09-03	2.63	2.65	2.59	2.59	13750
2013-09-04	2.60	2.67	2.60	2.67	29250
2013-09-05	2.62	2.64	2.61	2.61	15800
2013-09-06	2.64	2.66	2.63	2.66	40575
2013-09-09	2.65	2.71	2.65	2.65	31050
2013-09-10	2.65	2.65	2.62	2.65	29700
2013-09-11	2.62	2.62	2.57	2.57	20100
2013-09-12	2.54	2.55	2.46	2.52	42850
2013-09-13	2.53	2.54	2.51	2.51	8900
2013-09-16	2.59	2.59	2.48	2.48	27200
2013-09-17	2.52	2.59	2.50	2.59	45708
2013-09-18	2.59	2.72	2.59	2.72	31000
2013-09-19	2.70	2.70	2.61	2.63	13950
2013-09-20	2.61	2.70	2.61	2.64	29854
2013-09-23	2.65	2.68	2.64	2.64	13900
2013-09-24	2.66	2.67	2.64	2.64	13100
2013-09-25	2.64	2.65	2.64	2.65	50786
2013-09-26	2.66	2.66	2.63	2.65	8100
2013-09-27	2.64	2.73	2.64	2.70	26900
2013-09-30	2.72	2.73	2.68	2.71	5700
2013-10-01	2.65	2.67	2.65	2.66	4300
2013-10-02	2.63	2.63	2.60	2.61	6900
2013-10-03	2.62	2.62	2.60	2.60	3800
2013-10-04	2.61	2.63	2.61	2.61	5600
2013-10-07	2.60	2.64	2.60	2.61	33500
2013-10-08	2.60	2.62	2.60	2.62	7700
2013-10-09	2.51	2.60	2.38	2.38	15600
2013-10-10	2.40	2.49	2.40	2.47	16100
2013-10-11	2.49	2.51	2.49	2.50	12000
2013-10-15	2.50	2.50	2.42	2.44	27735
2013-10-16	2.44	2.49	2.44	2.49	1700
2013-10-17	2.53	2.54	2.50	2.50	19800
2013-10-18	2.50	2.53	2.48	2.48	2400
2013-10-21	2.49	2.51	2.45	2.45	19441
2013-10-22	2.52	2.52	2.49	2.52	9600
2013-10-23	2.48	2.49	2.46	2.48	24109
2013-10-24	2.47	2.51	2.46	2.47	57800
2013-10-25	2.46	2.50	2.46	2.50	13300
2013-10-28	2.50	2.52	2.49	2.52	9800
2013-10-29	2.48	2.50	2.47	2.50	3557
2013-10-30	2.50	2.51	2.47	2.48	17500
2013-10-31	2.49	2.52	2.48	2.50	5300
2013-11-01	2.49	2.53	2.45	2.48	31642
2013-11-04	2.48	2.52	2.48	2.52	39250
2013-11-05	2.50	2.56	2.48	2.56	46900
2013-11-06	2.52	2.64	2.52	2.64	19421
2013-11-07	2.61	2.78	2.61	2.76	45300
2013-11-08	2.75	2.75	2.65	2.65	13307
2013-11-11	2.73	2.74	2.67	2.73	8100
2013-11-12	2.73	2.89	2.71	2.76	14200
2013-11-13	2.76	2.80	2.65	2.72	42750
2013-11-14	2.76	2.81	2.76	2.81	16550
2013-11-15	2.77	2.80	2.77	2.78	10675
2013-11-18	2.78	2.79	2.73	2.76	10000
2013-11-19	2.73	2.73	2.67	2.72	20200
2013-11-20	2.72	2.78	2.67	2.70	57036
2013-11-21	2.72	2.76	2.68	2.68	20900
2013-11-22	2.67	2.70	2.60	2.67	23600
2013-11-25	2.64	2.69	2.64	2.67	10400
2013-11-26	2.62	2.64	2.60	2.63	49239
2013-11-27	2.65	2.65	2.59	2.59	6100
2013-11-29	2.51	2.57	2.49	2.57	7700
2013-12-02	2.49	2.56	2.49	2.56	7400
2013-12-03	2.55	2.55	2.44	2.44	21587
2013-12-04	2.44	2.49	2.37	2.49	16500
2013-12-05	2.49	2.50	2.44	2.50	13591
2013-12-06	2.43	2.45	2.32	2.34	30131
2013-12-09	2.33	2.34	2.21	2.34	33241
2013-12-10	2.36	2.45	2.25	2.44	52614
2013-12-11	2.46	2.46	2.32	2.34	21828
2013-12-12	2.33	2.38	2.23	2.38	39635
2013-12-13	2.42	2.45	2.42	2.45	3552
2013-12-16	2.36	2.46	2.36	2.46	13675
2013-12-17	2.40	2.44	2.36	2.40	31167
2013-12-18	2.42	2.42	2.30	2.35	14521
2013-12-19	2.32	2.35	2.26	2.32	48979
2013-12-20	2.28	2.39	2.25	2.34	49318
2013-12-23	2.40	2.44	2.34	2.39	27091
2013-12-24	2.41	2.52	2.40	2.45	36462
2013-12-26	2.41	2.43	2.41	2.43	6308
2013-12-27	2.43	2.50	2.38	2.39	47268
2013-12-30	2.39	2.43	2.31	2.42	46067
2013-12-31	2.50	2.50	2.34	2.40	56008
2014-01-02	2.41	2.41	2.39	2.40	35189
2014-01-03	2.45	2.51	2.45	2.49	45464
2014-01-06	2.50	2.55	2.48	2.50	16924
2014-01-07	2.49	2.49	2.45	2.45	7784
2014-01-08	2.45	2.47	2.43	2.44	47542
2014-01-09	2.40	2.42	2.40	2.42	14173
2014-01-10	2.42	2.46	2.42	2.45	2845
2014-01-13	2.48	2.50	2.46	2.50	19615
2014-01-14	2.50	2.57	2.50	2.57	17032
2014-01-15	2.54	2.57	2.54	2.56	12254
2014-01-16	2.53	2.65	2.51	2.65	23222
2014-01-17	2.67	2.90	2.67	2.77	64256
2014-01-21	2.72	2.84	2.61	2.75	42354
2014-01-22	2.71	2.71	2.64	2.64	8365
2014-01-23	2.69	2.91	2.69	2.90	87094
2014-01-24	2.90	2.90	2.70	2.70	69412
2014-01-27	2.75	2.80	2.57	2.60	71110
2014-01-28	2.59	2.61	2.56	2.57	15880
2014-01-29	2.62	2.67	2.56	2.58	69782
2014-01-30	2.61	2.72	2.48	2.72	47165
2014-01-31	2.68	2.68	2.60	2.60	4300
2014-02-03	2.67	2.71	2.65	2.65	7934
2014-02-04	2.63	2.63	2.63	2.63	200
2014-02-05	2.60	2.63	2.60	2.61	6700
2014-02-06	2.65	2.70	2.65	2.69	6550
2014-02-07	2.73	2.75	2.71	2.75	8620
2014-02-10	2.75	2.83	2.75	2.83	10863
2014-02-11	2.84	2.85	2.79	2.85	11340
2014-02-12	2.85	2.90	2.83	2.87	26141
2014-02-13	2.82	2.86	2.82	2.85	19901
2014-02-14	2.94	3.12	2.92	3.08	95397
2014-02-18	3.17	3.25	3.16	3.20	32518
2014-02-19	3.15	3.18	2.95	2.97	30484
2014-02-20	3.08	3.10	2.99	3.07	9150
2014-02-21	3.12	3.12	3.05	3.08	17616
2014-02-24	3.15	3.26	3.14	3.15	38225
2014-02-25	3.14	3.14	3.05	3.06	9700
2014-02-26	3.09	3.13	3.07	3.10	18479
2014-02-27	3.08	3.12	3.08	3.11	2253
2014-02-28	3.10	3.14	3.09	3.14	10000
2014-03-03	3.15	3.20	3.15	3.18	3056
2014-03-04	3.19	3.24	3.13	3.20	30722
2014-03-05	3.18	3.18	3.12	3.13	4262
2014-03-06	3.18	3.19	3.15	3.15	8847
2014-03-07	3.15	3.18	3.15	3.18	33372
2014-03-10	3.22	3.23	3.20	3.22	4692
2014-03-11	3.22	3.22	3.18	3.18	2782
2014-03-12	3.19	3.28	3.19	3.27	10691
2014-03-13	3.25	3.39	3.25	3.39	70409
2014-03-14	3.40	3.40	3.36	3.39	10253
2014-03-17	3.39	3.41	3.38	3.40	25834
2014-03-18	3.38	3.45	3.38	3.44	20124
2014-03-19	3.37	3.37	3.20	3.23	7100
2014-03-20	3.11	3.17	3.03	3.16	10759
2014-03-21	3.14	3.38	3.14	3.38	22845
2014-03-24	3.19	3.27	3.19	3.21	23156
2014-03-25	3.20	3.29	3.20	3.29	14567
2014-03-26	3.23	3.26	3.21	3.26	26309
2014-03-27	3.21	3.25	3.19	3.22	18782
2014-03-28	3.21	3.28	3.20	3.28	6008
2014-03-31	3.29	3.32	3.19	3.25	21581
2014-04-01	3.23	3.24	3.22	3.22	13215
2014-04-02	3.18	3.19	3.14	3.14	10196
2014-04-03	3.10	3.10	3.03	3.04	17357
2014-04-04	3.01	3.13	3.01	3.13	34512
2014-04-07	3.09	3.09	3.05	3.06	7581
2014-04-08	3.05	3.05	2.86	2.87	20903
2014-04-09	2.89	2.95	2.87	2.89	12840
2014-04-10	2.94	2.96	2.89	2.93	6521
2014-04-11	2.92	2.92	2.88	2.90	11555
2014-04-14	2.90	2.96	2.90	2.96	8600
2014-04-15	2.91	2.91	2.82	2.82	19648
2014-04-16	2.88	2.96	2.85	2.96	15241
2014-04-17	2.92	2.98	2.92	2.95	3160
2014-04-21	2.93	2.96	2.92	2.95	3040
2014-04-22	2.93	2.93	2.90	2.90	3223
2014-04-23	2.99	2.99	2.92	2.92	4641
2014-04-24	2.92	2.95	2.90	2.90	44356
2014-04-28	2.90	2.92	2.89	2.91	9036
2014-04-29	2.93	3.02	2.93	2.96	7567
2014-04-30	2.95	2.96	2.92	2.96	39229
2014-05-01	2.95	3.06	2.95	2.96	11084
2014-05-02	2.99	3.08	2.97	2.97	45765
2014-05-05	2.96	2.97	2.95	2.97	3154
2014-05-06	2.97	3.00	2.97	2.99	2310
2014-05-07	3.04	3.04	2.96	2.96	4559
2014-05-08	2.94	2.98	2.93	2.94	5000
2014-05-09	2.93	2.93	2.91	2.92	11405
2014-05-12	2.92	3.00	2.92	2.92	12153
2014-05-13	2.98	2.98	2.97	2.97	5916
2014-05-14	3.00	3.07	3.00	3.07	21550
2014-05-15	3.02	3.03	3.00	3.00	1590
2014-05-16	2.98	2.98	2.97	2.97	2650
2014-05-19	2.96	2.96	2.93	2.94	4554
2014-05-20	2.95	2.97	2.95	2.96	5352
2014-05-22	2.90	2.97	2.90	2.97	24548
2014-05-23	2.93	2.93	2.93	2.93	100
2014-05-27	2.94	2.98	2.90	2.91	57126
2014-05-28	2.90	2.90	2.87	2.88	47541
2014-05-29	2.83	2.87	2.82	2.87	12955
2014-05-30	2.87	2.91	2.85	2.91	20100
2014-06-02	2.94	2.95	2.88	2.89	6361
2014-06-03	2.92	2.92	2.88	2.90	2940
2014-06-04	2.90	2.91	2.88	2.88	18781
2014-06-05	2.90	2.91	2.89	2.91	4043
2014-06-06	2.87	2.93	2.87	2.93	6375
2014-06-09	2.95	2.96	2.93	2.93	0
2014-06-10	2.96	2.99	2.94	2.95	0
2014-06-11	2.96	3.00	2.96	3.00	3481
2014-06-12	3.00	3.00	2.95	3.00	0
2014-06-13	2.99	3.11	2.99	3.10	40755
2014-06-16	3.12	3.12	2.98	3.01	0
2014-06-17	2.96	2.99	2.96	2.99	0
2014-06-18	3.00	3.00	2.93	2.94	9074
2014-06-19	2.91	3.10	2.91	3.07	14450
2014-06-20	3.09	3.10	3.05	3.07	30223
2014-06-23	3.07	3.07	3.03	3.03	3400
2014-06-24	3.03	3.07	3.02	3.04	19401
2014-06-25	2.80	2.84	2.79	2.79	97854
2014-06-26	2.81	2.81	2.76	2.78	15010
2014-06-27	2.79	2.80	2.77	2.80	15800
2014-06-30	2.77	2.84	2.77	2.82	25730
2014-07-01	2.82	2.85	2.77	2.85	6750
2014-07-02	2.84	2.85	2.80	2.83	127700
2014-07-03	2.83	2.83	2.81	2.83	3064
2014-07-07	2.80	2.82	2.78	2.81	20258
2014-07-08	2.79	2.83	2.77	2.83	70154
2014-07-09	2.83	2.83	2.78	2.81	5010
2014-07-10	2.83	2.85	2.79	2.81	19381
2014-07-11	2.78	2.78	2.73	2.75	14890
2014-07-14	2.72	2.75	2.72	2.74	16874
2014-07-15	2.72	2.72	2.65	2.69	121112
2014-07-16	2.69	2.69	2.65	2.65	127582
2014-07-17	2.66	2.71	2.65	2.65	8075
2014-07-18	2.65	2.67	2.65	2.65	6175
2014-07-21	2.66	2.69	2.65	2.67	3774
2014-07-22	2.68	2.68	2.65	2.68	17292
2014-07-23	2.80	2.80	2.78	2.78	1950
2014-07-24	2.76	2.78	2.75	2.76	40117
2014-07-25	2.81	2.82	2.77	2.82	61347
2014-07-28	2.81	2.81	2.76	2.78	2741
2014-07-29	2.78	2.79	2.75	2.75	6617
2014-07-30	2.72	2.75	2.72	2.74	6417
2014-07-31	2.75	2.75	2.67	2.70	11690
2014-08-01	2.75	2.75	2.71	2.74	5368
2014-08-04	2.69	2.69	2.69	2.69	1369
2014-08-05	2.69	2.71	2.69	2.70	12785
2014-08-06	2.66	2.69	2.65	2.69	22980
2014-08-07	2.70	2.71	2.67	2.71	1400
2014-08-08	2.69	2.72	2.68	2.72	3949
2014-08-11	2.68	2.73	2.68	2.73	24030
2014-08-12	2.69	2.75	2.69	2.73	50827
2014-08-13	2.74	2.74	2.73	2.74	3221
2014-08-14	2.74	2.74	2.69	2.69	7408
2014-08-15	2.68	2.69	2.68	2.68	784
2014-08-18	2.69	2.69	2.64	2.64	5122
2014-08-19	2.63	2.63	2.55	2.60	24749
2014-08-20	2.57	2.63	2.56	2.61	32100
2014-08-21	2.56	2.63	2.56	2.60	63268
2014-08-22	2.59	2.63	2.58	2.60	4162
2014-08-25	2.62	2.71	2.62	2.70	52700
2014-08-26	2.71	2.71	2.63	2.63	4675
2014-08-27	2.69	2.71	2.65	2.65	58436
2014-08-28	2.68	2.68	2.66	2.68	17870
2014-08-29	2.67	2.70	2.64	2.68	67294
2014-09-02	2.62	2.62	2.61	2.61	10791
2014-09-03	2.61	2.64	2.60	2.63	9837
2014-09-04	2.64	2.66	2.60	2.60	16433
2014-09-05	2.63	2.65	2.60	2.65	86590
2014-09-08	2.64	2.64	2.55	2.55	14014
2014-09-09	2.52	2.55	2.50	2.50	35922
2014-09-10	2.49	2.54	2.49	2.53	18817
2014-09-11	2.52	2.56	2.50	2.56	102950
2014-09-12	2.52	2.54	2.52	2.53	8751
2014-09-15	2.51	2.59	2.51	2.57	8771
2014-09-16	2.55	2.60	2.54	2.60	39864
2014-09-17	2.59	2.59	2.57	2.58	21274
2014-09-18	2.58	2.58	2.45	2.57	16047
2014-09-19	2.57	2.64	2.52	2.64	19150
2014-09-22	2.50	2.50	2.42	2.45	107170
2014-09-23	2.44	2.45	2.42	2.42	24112
2014-09-24	2.40	2.43	2.38	2.42	30078
2014-09-25	2.37	2.43	2.37	2.43	58278
2014-09-26	2.39	2.54	2.39	2.50	60397
2014-09-29	2.53	2.60	2.52	2.60	91454
2014-09-30	2.60	2.60	2.45	2.48	72662
2014-10-01	2.47	2.57	2.42	2.44	68254
2014-10-02	2.45	2.45	2.43	2.43	168980
2014-10-03	2.41	2.45	2.33	2.38	73493
2014-10-06	2.40	2.49	2.38	2.48	55607
2014-10-07	2.50	2.50	2.33	2.35	55310
2014-10-08	2.40	2.42	2.34	2.40	19627
2014-10-09	2.42	2.44	2.37	2.38	8377
2014-10-10	2.36	2.38	2.23	2.35	52103
2014-10-13	2.33	2.40	2.25	2.25	8711
2014-10-14	2.33	2.37	2.22	2.26	49715
2014-10-15	2.28	2.29	2.20	2.21	32095
2014-10-16	2.20	2.34	2.20	2.34	25362
2014-10-17	2.36	2.40	2.31	2.31	12381
2014-10-20	2.33	2.34	2.30	2.33	20613
2014-10-21	2.34	2.37	2.33	2.37	12833
2014-10-22	2.32	2.36	2.31	2.33	18239
2014-10-23	2.36	2.39	2.36	2.37	8149
2014-10-24	2.33	2.37	2.31	2.35	113547
2014-10-27	2.32	2.32	2.25	2.30	59713
2014-10-28	2.31	2.31	2.29	2.30	15489
2014-10-29	2.33	2.36	2.25	2.25	22556
2014-10-30	2.25	2.25	2.20	2.20	30191
2014-10-31	2.23	2.23	2.05	2.10	25710
2014-11-03	2.10	2.12	2.04	2.08	52643
2014-11-04	2.10	2.11	2.03	2.03	5874
2014-11-05	1.97	2.06	1.93	2.06	45068
2014-11-06	2.06	2.09	1.94	2.09	38912
2014-11-07	2.12	2.20	2.11	2.17	2350
2014-11-10	2.20	2.28	2.20	2.23	19135
2014-11-11	2.25	2.25	2.20	2.25	22102
2014-11-12	2.27	2.27	2.17	2.20	41323
2014-11-13	2.21	2.21	2.21	2.21	1000
2014-11-14	2.25	2.32	2.25	2.32	13007
2014-11-17	2.30	2.34	2.29	2.29	53849
2014-11-18	2.32	2.32	2.24	2.24	21819
2014-11-19	2.24	2.32	2.22	2.22	24845
2014-11-20	2.30	2.30	2.20	2.20	9030
2014-11-21	2.26	2.30	2.23	2.23	25489
2014-11-24	2.31	2.32	2.25	2.28	120487
2014-11-25	2.30	2.32	2.26	2.27	17460
2014-11-26	2.24	2.25	2.18	2.23	38456
2014-11-28	2.16	2.18	2.10	2.12	11272
2014-12-01	2.11	2.13	2.07	2.10	32418
2014-12-02	2.07	2.07	2.00	2.03	11534
2014-12-03	2.06	2.06	1.98	1.98	47286
2014-12-04	2.04	2.04	1.99	2.00	74155
2014-12-05	2.00	2.06	1.98	2.05	43270
2014-12-08	2.02	2.12	2.01	2.05	29836
2014-12-09	2.04	2.12	2.02	2.10	16086
2014-12-10	2.09	2.10	2.04	2.08	115248
2014-12-11	2.05	2.10	1.95	1.97	60064
2014-12-12	2.01	2.05	1.99	2.05	26729
2014-12-15	2.00	2.04	1.98	2.00	32362
2014-12-16	2.01	2.04	1.98	2.00	26793
2014-12-17	2.02	2.09	2.00	2.08	15361
2014-12-18	2.10	2.15	2.10	2.14	11440
2014-12-19	2.14	2.15	2.10	2.14	16511
2014-12-22	2.13	2.13	2.08	2.08	7136
2014-12-23	2.08	2.10	2.02	2.08	24025
2014-12-24	2.11	2.11	2.07	2.07	2621
2014-12-26	2.05	2.09	2.05	2.05	6064
2014-12-29	2.07	2.11	2.05	2.08	13005
2014-12-30	2.10	2.14	2.08	2.11	12197
2014-12-31	2.11	2.15	2.06	2.08	35457
2015-01-02	2.10	2.12	2.05	2.10	23206
2015-01-05	2.14	2.18	2.12	2.13	65296
2015-01-06	2.16	2.16	2.11	2.14	22952
2015-01-07	2.14	2.14	2.10	2.13	3842
2015-01-08	2.14	2.15	2.11	2.13	9484
2015-01-09	2.11	2.21	2.11	2.16	48716
2015-01-12	2.16	2.22	2.10	2.20	32003
2015-01-13	2.30	2.35	2.30	2.31	10366
2015-01-14	2.37	2.38	2.35	2.35	106330
2015-01-15	2.36	2.41	2.32	2.37	48991
2015-01-16	2.39	2.47	2.38	2.45	41813
2015-01-20	2.36	2.37	2.29	2.37	29866
2015-01-21	2.35	2.35	2.27	2.27	17379
2015-01-22	2.30	2.33	2.30	2.30	19550
2015-01-23	2.29	2.30	2.25	2.25	13356
2015-01-26	2.28	2.28	2.25	2.25	21421
2015-01-27	2.25	2.25	2.20	2.22	112849
2015-01-28	2.25	2.25	2.21	2.21	3559
2015-01-29	2.22	2.22	2.18	2.19	6686
2015-01-30	2.19	2.20	2.18	2.19	14121
2015-02-02	2.22	2.24	2.20	2.20	13863
2015-02-03	2.24	2.26	2.23	2.25	88709
2015-02-04	2.24	2.24	2.20	2.22	23100
2015-02-05	2.25	2.27	2.25	2.27	15752
2015-02-06	2.27	2.27	2.18	2.18	79324
2015-02-09	2.19	2.27	2.19	2.21	29894
2015-02-10	2.22	2.24	2.17	2.18	1676
2015-02-11	2.18	2.18	2.12	2.13	29171
2015-02-12	2.17	2.17	2.04	2.08	49100
2015-02-13	2.07	2.07	1.98	2.01	26166
2015-02-17	2.01	2.03	1.97	2.00	136034
2015-02-18	2.00	2.03	1.96	2.03	43520
2015-02-19	2.00	2.01	1.97	1.98	14630
2015-02-20	2.01	2.04	1.97	2.01	45514
2015-02-23	1.99	2.01	1.98	2.00	6136
2015-02-24	1.98	2.02	1.98	1.98	20975
2015-02-25	1.98	2.01	1.98	2.01	6552
2015-02-26	2.00	2.00	1.97	1.97	27403
2015-02-27	2.00	2.00	1.97	1.98	28478
2015-03-02	2.00	2.00	1.96	1.98	86018
2015-03-03	2.02	2.02	1.98	1.98	2978
2015-03-04	2.00	2.00	1.99	2.00	36353
2015-03-05	2.00	2.19	2.00	2.11	11931
2015-03-06	2.05	2.07	2.02	2.03	15641
2015-03-09	2.06	2.06	2.02	2.03	8793
2015-03-10	2.01	2.03	2.00	2.00	5652
2015-03-11	2.00	2.00	1.96	1.97	7189
2015-03-12	2.00	2.01	2.00	2.01	6332
2015-03-13	2.00	2.01	1.99	2.00	14130
2015-03-16	1.98	2.00	1.98	2.00	9398
2015-03-17	2.00	2.01	2.00	2.01	3536
2015-03-18	2.00	2.03	1.98	2.03	15001
2015-03-19	1.99	2.03	1.99	2.02	11344
2015-03-20	2.04	2.22	2.04	2.22	15681
2015-03-23	2.17	2.21	2.11	2.13	22303
2015-03-24	2.12	2.15	2.10	2.15	35575
2015-03-25	2.16	2.18	2.16	2.17	15815
2015-03-26	2.15	2.18	2.15	2.17	6894
2015-03-27	2.14	2.14	2.12	2.12	2800
2015-03-30	2.13	2.15	2.08	2.08	17519
2015-03-31	2.12	2.16	2.11	2.11	22238
2015-04-01	2.12	2.16	2.11	2.15	22989
2015-04-02	2.15	2.15	2.14	2.14	1671
2015-04-06	2.17	2.18	2.14	2.14	11322
2015-04-07	2.14	2.16	2.14	2.16	5020
2015-04-08	2.17	2.18	2.12	2.14	25138
2015-04-09	2.13	2.16	2.12	2.13	32675
2015-04-10	2.13	2.13	2.10	2.10	14274
2015-04-13	2.10	2.11	2.09	2.10	16596
2015-04-14	2.10	2.10	2.09	2.09	9623
2015-04-15	2.07	2.11	2.07	2.11	10207
2015-04-16	2.12	2.12	2.12	2.12	6053
2015-04-17	2.15	2.16	2.13	2.13	11937
2015-04-20	2.17	2.17	2.16	2.16	16321
2015-04-21	2.14	2.16	2.08	2.08	50437
2015-04-22	2.09	2.12	2.08	2.11	9564
2015-04-23	2.12	2.16	2.12	2.15	10489
2015-04-24	2.12	2.16	2.12	2.16	6654
2015-04-27	2.14	2.16	2.09	2.09	13520
2015-04-28	2.12	2.16	2.10	2.15	9340
2015-04-29	2.15	2.17	2.15	2.17	39486
2015-04-30	2.16	2.18	2.15	2.17	44735
2015-05-01	2.15	2.17	2.13	2.13	11946
2015-05-04	2.14	2.17	2.13	2.15	25781
2015-05-05	2.17	2.18	2.16	2.18	18138
2015-05-06	2.18	2.20	2.12	2.12	30757
2015-05-07	2.11	2.15	2.11	2.13	9858
2015-05-08	2.14	2.17	2.14	2.15	12079
2015-05-11	2.13	2.14	2.09	2.11	23195
2015-05-12	2.10	2.12	2.10	2.12	8250
2015-05-13	2.11	2.19	2.11	2.18	31998
2015-05-14	2.17	2.17	2.11	2.12	3076
2015-05-15	2.11	2.15	2.11	2.15	5117
2015-05-18	2.17	2.17	2.10	2.10	4450
2015-05-19	2.10	2.13	2.10	2.13	42840
2015-05-20	2.13	2.16	2.13	2.16	20511
2015-05-21	2.16	2.16	2.12	2.12	9350
2015-05-22	2.15	2.17	2.13	2.15	14118
2015-05-26	2.14	2.15	2.12	2.12	4350
2015-05-27	2.12	2.12	2.07	2.10	103744
2015-05-28	2.08	2.09	2.05	2.07	36238
2015-05-29	2.06	2.06	2.01	2.04	36184
2015-06-01	2.03	2.03	2.01	2.02	20562
2015-06-02	2.01	2.08	2.01	2.06	23000
2015-06-03	2.06	2.06	2.05	2.05	15534
2015-06-04	2.04	2.04	2.04	2.04	241
2015-06-05	2.03	2.07	2.02	2.04	7320
2015-06-08	2.05	2.05	2.00	2.00	12167
2015-06-09	2.00	2.05	1.99	2.05	44477
2015-06-10	2.01	2.09	2.00	2.08	30611
2015-06-11	2.05	2.05	2.02	2.05	13482
2015-06-12	2.00	2.03	2.00	2.03	900
2015-06-15	2.02	2.03	1.99	2.00	15122
2015-06-16	2.01	2.01	2.01	2.01	8972
2015-06-17	1.99	2.01	1.99	2.01	18131
2015-06-18	2.04	2.09	2.04	2.05	8592
2015-06-19	2.06	2.08	2.05	2.06	6305
2015-06-22	2.05	2.10	2.03	2.08	14550
2015-06-23	2.09	2.14	2.09	2.14	29099
2015-06-24	2.12	2.14	2.11	2.12	15830
2015-06-25	2.08	2.18	2.06	2.18	11512
2015-06-26	2.11	2.11	2.08	2.11	19858
2015-06-29	2.10	2.11	2.00	2.00	10057
2015-06-30	1.98	2.08	1.97	2.01	31522
2015-07-01	1.97	2.02	1.97	1.98	3338
2015-07-02	2.02	2.05	2.02	2.04	11072
2015-07-06	1.97	2.07	1.97	2.01	28085
2015-07-07	2.02	2.02	1.95	1.97	99011
2015-07-08	1.93	2.00	1.93	1.97	27682
2015-07-09	1.98	2.00	1.95	1.95	12772
2015-07-10	1.99	2.00	1.95	1.99	21378
2015-07-13	1.95	1.99	1.94	1.95	18094
2015-07-14	1.94	1.97	1.88	1.90	26949
2015-07-15	1.90	1.90	1.81	1.83	31280
2015-07-16	1.79	1.81	1.65	1.65	145637
2015-07-17	1.65	1.79	1.63	1.73	199666
2015-07-20	1.70	1.70	1.66	1.67	19403
2015-07-21	1.66	1.69	1.62	1.69	58746
2015-07-22	1.67	1.72	1.64	1.66	47235
2015-07-23	1.67	1.69	1.59	1.59	112258
2015-07-24	1.57	1.63	1.57	1.63	31221
2015-07-27	1.61	1.64	1.54	1.54	37743
2015-07-28	1.56	1.62	1.56	1.60	83139
2015-07-29	1.58	1.60	1.54	1.57	31511
2015-07-30	1.59	1.60	1.57	1.58	69025
2015-07-31	1.64	1.64	1.59	1.59	9601
2015-08-03	1.60	1.60	1.59	1.59	5780
2015-08-04	1.60	1.62	1.60	1.60	22022
2015-08-05	1.60	1.63	1.59	1.59	15448
2015-08-06	1.63	1.64	1.60	1.62	67661
2015-08-07	1.61	1.64	1.59	1.61	18466
2015-08-10	1.61	1.72	1.61	1.70	44406
2015-08-11	1.71	1.73	1.67	1.68	62502
2015-08-12	1.66	1.72	1.66	1.70	27654
2015-08-13	1.67	1.69	1.64	1.65	60312
2015-08-14	1.64	1.70	1.64	1.69	15110
2015-08-17	1.68	1.70	1.66	1.70	19147
2015-08-18	1.66	1.68	1.61	1.61	41839
2015-08-19	1.61	1.65	1.60	1.65	13491
2015-08-20	1.65	1.74	1.65	1.73	35445
2015-08-21	1.75	1.78	1.69	1.71	56035
2015-08-24	1.64	1.73	1.60	1.68	36958
2015-08-25	1.71	1.84	1.65	1.84	34799
2015-08-26	1.80	1.80	1.63	1.63	46040
2015-08-27	1.68	1.77	1.68	1.69	9129
2015-08-28	1.72	1.72	1.70	1.71	21382
2015-08-31	1.70	1.72	1.70	1.72	21498
2015-09-01	1.73	1.73	1.70	1.70	16180
2015-09-02	1.74	1.75	1.69	1.69	43245
2015-09-03	1.73	1.78	1.73	1.77	26493
2015-09-04	1.75	1.79	1.71	1.77	30804
2015-09-08	1.78	1.84	1.73	1.80	153426
2015-09-09	1.85	1.86	1.75	1.75	57877
2015-09-10	1.74	1.75	1.74	1.75	9451
2015-09-11	1.74	1.77	1.72	1.75	9668
2015-09-14	1.77	1.77	1.70	1.70	21464
2015-09-15	1.75	1.78	1.68	1.68	7911
2015-09-16	1.68	1.73	1.68	1.73	20128
2015-09-17	1.74	1.77	1.73	1.75	53680
2015-09-18	1.77	1.83	1.69	1.70	50013
2015-09-21	1.73	1.75	1.69	1.71	44435
2015-09-22	1.72	1.72	1.66	1.67	22880
2015-09-23	1.69	1.70	1.66	1.67	5051
2015-09-24	1.64	1.70	1.64	1.66	63803
2015-09-25	1.65	1.74	1.65	1.74	15420
2015-09-28	1.71	1.77	1.70	1.71	18659
2015-09-29	1.73	1.77	1.73	1.73	36396
2015-09-30	1.73	1.79	1.73	1.76	18321
2015-10-01	1.77	1.84	1.76	1.84	23182
2015-10-02	1.84	1.84	1.78	1.80	24692
2015-10-05	1.85	1.86	1.83	1.85	11931
2015-10-06	1.87	1.90	1.87	1.90	26846
2015-10-07	1.95	1.95	1.88	1.95	29066
2015-10-08	1.95	2.00	1.95	1.98	30354
2015-10-09	2.00	2.07	1.99	2.06	26943
2015-10-12	2.06	2.06	2.00	2.00	12241
2015-10-13	2.00	2.09	1.99	2.07	20844
2015-10-14	2.07	2.10	2.06	2.08	75330
2015-10-15	2.11	2.12	2.08	2.12	16611
2015-10-16	2.08	2.09	1.98	1.98	19807
2015-10-19	1.97	2.03	1.96	2.02	27320
2015-10-20	2.05	2.06	2.03	2.05	8975
2015-10-21	2.03	2.05	2.02	2.02	3400
2015-10-22	2.02	2.02	1.99	1.99	55820
2015-10-23	2.03	2.04	2.01	2.01	5736
2015-10-26	2.04	2.04	2.04	2.04	2999
2015-10-27	2.02	2.03	2.01	2.02	3366
2015-10-28	2.05	2.05	2.02	2.02	3935
2015-10-29	2.01	2.03	1.97	1.99	6457
2015-10-30	2.01	2.01	1.96	1.99	10729
2015-11-02	1.94	2.00	1.94	1.94	24396
2015-11-03	2.01	2.03	1.98	1.98	32457
2015-11-04	1.95	2.00	1.93	1.93	3881
2015-11-05	1.93	1.95	1.88	1.89	15330
2015-11-06	1.86	1.89	1.85	1.85	7287
2015-11-09	1.85	1.96	1.85	1.93	6191
2015-11-10	1.97	1.97	1.93	1.96	46747
2015-11-11	1.99	2.02	1.97	2.02	44828
2015-11-12	1.89	1.89	1.72	1.74	146016
2015-11-13	1.77	1.77	1.72	1.75	90659
2015-11-16	1.75	1.84	1.74	1.81	29754
2015-11-17	1.75	1.80	1.75	1.78	7027
2015-11-18	1.74	1.82	1.74	1.79	30459
2015-11-19	1.76	1.89	1.76	1.81	14377
2015-11-20	1.78	1.78	1.74	1.76	6618
2015-11-23	1.76	1.76	1.64	1.65	83611
2015-11-24	1.70	1.70	1.60	1.63	44460
2015-11-25	1.65	1.65	1.57	1.58	39391
2015-11-27	1.57	1.58	1.55	1.55	13150
2015-11-30	1.56	1.59	1.54	1.58	49867
2015-12-01	1.56	1.61	1.54	1.61	23035
2015-12-02	1.57	1.60	1.56	1.59	46277
2015-12-03	1.57	1.62	1.57	1.62	4364
2015-12-04	1.61	1.62	1.57	1.61	22091
2015-12-07	1.54	1.58	1.49	1.49	65906
2015-12-08	1.48	1.52	1.45	1.46	53932
2015-12-09	1.45	1.52	1.45	1.49	51911
2015-12-10	1.50	1.55	1.49	1.49	44123
2015-12-11	1.52	1.53	1.50	1.53	16391
2015-12-14	1.51	1.57	1.50	1.53	36920
2015-12-15	1.55	1.58	1.49	1.53	76105
2015-12-16	1.54	1.58	1.52	1.56	68261
2015-12-17	1.56	1.56	1.53	1.53	11920
2015-12-18	1.51	1.56	1.50	1.50	69990
2015-12-21	1.51	1.53	1.51	1.53	2170
2015-12-22	1.52	1.53	1.52	1.53	21166
2015-12-23	1.55	1.58	1.51	1.52	123870
2015-12-24	1.56	1.56	1.56	1.56	17217
2015-12-28	1.54	1.59	1.54	1.55	12643
2015-12-29	1.51	1.74	1.49	1.74	203298
2015-12-30	1.66	1.72	1.66	1.69	27404
2015-12-31	1.71	1.73	1.70	1.72	21569
2016-01-04	1.71	1.75	1.71	1.75	3934
2016-01-05	1.71	1.76	1.70	1.71	20694
2016-01-06	1.64	1.65	1.64	1.65	801
2016-01-07	1.65	1.65	1.61	1.61	11756
2016-01-08	1.59	1.61	1.49	1.49	53236
2016-01-11	1.49	1.54	1.44	1.44	33166
2016-01-12	1.44	1.45	1.41	1.43	16979
2016-01-13	1.43	1.43	1.35	1.35	40200
2016-01-14	1.37	1.40	1.30	1.40	51668
2016-01-15	1.41	1.41	1.26	1.26	72233
2016-01-19	1.25	1.27	1.19	1.27	109414
2016-01-20	1.19	1.32	1.19	1.31	67154
2016-01-21	1.32	1.40	1.32	1.38	18967
2016-01-22	1.38	1.38	1.32	1.32	30754
2016-01-25	1.32	1.32	1.18	1.19	55740
2016-01-26	1.22	1.34	1.20	1.34	22600
2016-01-27	1.33	1.33	1.27	1.27	12547
2016-01-28	1.27	1.30	1.23	1.30	28347
2016-01-29	1.34	1.34	1.30	1.34	22657
2016-02-01	1.35	1.36	1.29	1.32	17595
2016-02-02	1.28	1.29	1.25	1.25	6670
2016-02-03	1.31	1.35	1.31	1.35	11648
2016-02-04	1.39	1.41	1.37	1.39	25663
2016-02-05	1.38	1.38	1.35	1.38	16211
2016-02-08	1.36	1.37	1.29	1.30	16804
2016-02-09	1.30	1.30	1.27	1.28	83939
2016-02-10	1.25	1.26	1.25	1.25	4555
2016-02-11	1.26	1.27	1.24	1.25	92447
2016-02-12	1.29	1.33	1.29	1.30	50960
2016-02-16	1.35	1.38	1.27	1.27	17002
2016-02-17	1.28	1.34	1.28	1.34	68659
2016-02-18	1.35	1.41	1.35	1.40	13793
2016-02-19	1.43	1.45	1.41	1.45	32801
2016-02-22	1.44	1.50	1.44	1.48	17157
2016-02-23	1.45	1.48	1.42	1.45	14157
2016-02-24	1.47	1.47	1.42	1.42	7292
2016-02-25	1.48	1.48	1.45	1.47	11950
2016-02-26	1.43	1.45	1.43	1.45	5801
2016-02-29	1.46	1.46	1.44	1.45	10030
2016-03-01	1.45	1.47	1.43	1.47	5503
2016-03-02	1.47	1.50	1.47	1.48	7790
2016-03-03	1.49	1.62	1.49	1.61	70964
2016-03-04	1.63	1.67	1.61	1.61	60526
2016-03-07	1.61	1.64	1.60	1.62	36092
2016-03-08	1.59	1.61	1.59	1.60	25200
2016-03-09	1.60	1.64	1.57	1.60	20199
2016-03-10	1.63	1.63	1.61	1.61	12752
2016-03-11	1.66	1.70	1.65	1.68	9192
2016-03-16	1.64	1.70	1.64	1.70	32415
2016-03-17	1.80	1.80	1.76	1.79	35255
2016-03-18	1.78	1.81	1.76	1.80	12675
2016-03-21	1.80	1.90	1.80	1.85	172240
2016-03-22	1.85	1.92	1.85	1.92	15339
2016-03-23	1.88	1.89	1.79	1.88	21334
2016-03-24	1.80	1.87	1.80	1.86	3699
2016-03-28	1.80	1.87	1.79	1.79	14806
2016-03-29	1.78	1.81	1.76	1.78	40570
2016-03-30	1.82	1.94	1.78	1.94	73221
2016-03-31	1.96	1.96	1.89	1.93	8194
2016-04-01	1.90	1.91	1.87	1.90	40855
2016-04-04	1.90	1.91	1.84	1.85	8617
2016-04-05	1.85	1.90	1.85	1.89	11030
2016-04-06	1.91	1.96	1.89	1.93	41453
2016-04-07	1.96	1.96	1.87	1.90	4005
2016-04-08	1.92	1.95	1.91	1.95	15647
2016-04-11	2.01	2.05	1.95	2.04	62025
2016-04-12	2.06	2.10	1.99	2.10	46739
2016-04-13	2.05	2.11	2.04	2.04	20188
2016-04-14	2.03	2.08	2.02	2.05	9151
2016-04-15	2.08	2.10	2.02	2.10	45112
2016-04-18	2.06	2.13	2.06	2.10	45858
2016-04-19	2.13	2.18	2.12	2.16	58166
2016-04-20	2.16	2.16	2.14	2.16	1705
2016-04-21	2.09	2.11	2.06	2.06	35209
2016-04-22	2.06	2.14	2.06	2.14	9825
2016-04-25	2.14	2.15	2.09	2.09	46307
2016-04-26	2.11	2.15	2.07	2.15	12520
2016-04-27	2.18	2.18	2.14	2.17	12110
2016-04-28	2.17	2.19	2.15	2.17	19243
2016-04-29	2.15	2.20	2.15	2.18	50462
2016-05-02	2.19	2.19	2.07	2.08	37591
2016-05-03	2.05	2.07	1.94	1.94	24969
2016-05-04	1.92	1.97	1.92	1.95	23420
2016-05-05	1.95	1.97	1.92	1.96	21965
2016-05-06	1.97	2.07	1.95	2.03	51877
2016-05-09	2.03	2.07	2.01	2.07	14913
2016-05-10	2.10	2.10	2.06	2.09	18582
2016-05-11	2.08	2.14	2.07	2.14	38817
2016-05-12	2.11	2.11	2.08	2.11	19318
2016-05-13	2.14	2.14	1.96	2.04	88766
2016-05-16	2.06	2.13	2.04	2.12	43616
2016-05-17	2.13	2.13	2.09	2.12	29034
2016-05-18	2.07	2.07	1.90	1.92	81367
2016-05-19	1.93	1.97	1.88	1.88	23905
2016-05-20	1.91	1.92	1.88	1.91	8165
2016-05-23	1.88	1.90	1.88	1.90	4268
2016-05-24	1.90	1.90	1.87	1.87	7839
2016-05-25	1.92	1.92	1.87	1.91	32806
2016-05-26	1.91	1.93	1.88	1.90	7423
2016-05-27	1.87	1.92	1.87	1.91	16190
2016-05-31	1.91	1.96	1.89	1.96	17850
2016-06-01	1.96	1.96	1.93	1.95	18373
2016-06-02	1.92	1.93	1.92	1.93	12769
2016-06-03	1.94	1.94	1.93	1.94	33986
2016-06-06	1.94	1.95	1.91	1.94	12469
2016-06-07	1.94	2.04	1.93	2.04	24340
2016-06-08	2.11	2.14	2.07	2.09	7575
2016-06-09	2.13	2.15	2.10	2.14	7467
2016-06-10	2.14	2.14	2.07	2.07	33288
2016-06-13	2.14	2.15	1.95	1.97	19420
2016-06-14	1.95	1.97	1.95	1.96	9221
2016-06-15	1.94	1.99	1.94	1.99	23041
2016-06-16	2.01	2.03	1.92	1.92	77708
2016-06-17	1.94	1.96	1.94	1.95	10813
2016-06-20	1.95	2.01	1.95	1.97	4585
2016-06-21	1.99	1.99	1.90	1.92	46300
2016-06-22	1.89	1.92	1.87	1.92	21834
2016-06-23	1.91	1.93	1.90	1.90	33515
2016-06-24	1.90	1.94	1.83	1.87	46190
2016-06-27	1.83	1.84	1.77	1.82	38960
2016-06-28	1.86	1.87	1.84	1.86	11341
2016-06-29	1.90	1.94	1.89	1.89	18616
2016-06-30	1.93	1.97	1.91	1.97	38343
2016-07-01	1.95	1.95	1.95	1.95	22029
2016-07-05	1.99	2.03	1.96	2.00	65003
2016-07-06	2.05	2.05	1.97	1.98	36164
2016-07-07	2.01	2.06	1.95	1.95	17806
2016-07-08	1.97	2.05	1.97	2.01	7585
2016-07-11	2.04	2.05	1.99	2.03	23736
2016-07-12	2.02	2.10	2.02	2.04	24014
2016-07-13	1.99	2.04	1.99	2.01	16310
2016-07-14	2.05	2.05	1.97	1.97	48957
2016-07-15	2.01	2.05	2.00	2.00	59512
2016-07-18	2.00	2.02	1.99	2.01	9465
2016-07-19	2.01	2.01	1.97	1.98	10523
2016-07-20	1.94	1.97	1.94	1.94	19670
2016-07-21	1.94	1.99	1.94	1.99	14086
2016-07-22	1.95	1.95	1.91	1.94	20730
2016-07-25	1.92	1.95	1.88	1.88	29893
2016-07-26	1.89	1.91	1.88	1.90	3401
2016-07-27	1.90	1.91	1.86	1.90	14387
2016-07-28	1.94	1.94	1.91	1.94	39300
2016-07-29	1.94	1.96	1.89	1.89	37416
2016-08-01	1.90	1.94	1.90	1.94	17600
2016-08-02	1.92	2.00	1.91	1.93	31799
2016-08-03	1.90	1.96	1.90	1.96	11635
2016-08-04	1.96	2.02	1.95	2.02	22600
2016-08-05	1.96	1.96	1.94	1.94	17510
2016-08-08	1.92	1.97	1.92	1.97	25044
2016-08-09	1.95	1.96	1.91	1.96	14544
2016-08-10	1.95	1.95	1.91	1.92	1805
2016-08-11	1.93	1.93	1.91	1.92	11654
2016-08-12	1.94	1.96	1.90	1.92	91532
2016-08-15	1.95	2.00	1.94	1.95	89170
2016-08-16	1.96	1.99	1.91	1.93	49309
2016-08-17	1.94	1.96	1.91	1.91	37950
2016-08-18	1.94	1.99	1.94	1.94	67081
2016-08-19	1.91	1.91	1.91	1.91	4113
2016-08-22	1.87	1.89	1.85	1.88	35222
2016-08-23	1.90	1.95	1.87	1.95	16012
2016-08-24	1.95	1.98	1.91	1.94	45014
2016-08-25	1.90	1.94	1.90	1.93	54488
2016-08-26	1.93	1.93	1.88	1.93	16987
2016-08-29	1.91	1.95	1.91	1.92	12548
2016-08-30	1.92	1.92	1.83	1.87	56215
2016-08-31	1.87	1.87	1.81	1.85	29406
2016-09-01	1.88	1.88	1.83	1.87	27729
2016-09-02	1.87	1.92	1.87	1.92	5909
2016-09-06	1.92	1.93	1.88	1.90	45883
2016-09-07	1.93	1.93	1.89	1.92	19637
2016-09-08	1.91	1.91	1.87	1.87	20266
2016-09-09	1.85	1.86	1.85	1.86	11808
2016-09-12	1.87	1.89	1.82	1.86	13112
2016-09-13	1.85	1.86	1.80	1.81	40884
2016-09-14	1.80	1.85	1.80	1.83	41986
2016-09-15	1.81	1.81	1.78	1.78	61853
2016-09-16	1.80	1.80	1.75	1.77	37932
2016-09-19	1.79	1.79	1.76	1.77	19689
2016-09-20	1.76	1.79	1.76	1.77	43621
2016-09-21	1.78	1.81	1.76	1.78	137010
2016-09-22	1.76	1.82	1.76	1.81	16837
2016-09-23	1.80	1.80	1.77	1.77	29160
2016-09-26	1.76	1.82	1.75	1.80	21710
2016-09-27	1.78	1.78	1.76	1.76	47722
2016-09-28	1.75	1.78	1.75	1.76	12384
2016-09-29	1.79	1.84	1.77	1.83	9750
2016-09-30	1.80	1.85	1.79	1.82	21802
2016-10-03	1.81	1.81	1.73	1.73	40528
2016-10-04	1.72	1.72	1.65	1.65	54160
2016-10-05	1.62	1.69	1.60	1.69	84447
2016-10-06	1.70	1.70	1.62	1.63	51226
2016-10-07	1.63	1.71	1.60	1.70	82800
2016-10-10	1.60	1.75	1.60	1.72	39792
2016-10-11	1.70	1.71	1.64	1.65	21416
2016-10-12	1.65	1.69	1.62	1.69	21999
2016-10-13	1.69	1.69	1.64	1.66	36498
2016-10-14	1.66	1.70	1.65	1.65	13050
2016-10-17	1.64	1.69	1.64	1.69	7001
2016-10-18	1.69	1.71	1.68	1.70	50109
2016-10-19	1.68	1.69	1.67	1.67	35694
2016-10-20	1.67	1.67	1.65	1.66	11908
2016-10-21	1.61	1.66	1.61	1.65	12948
2016-10-24	1.63	1.65	1.60	1.63	83476
2016-10-25	1.65	1.70	1.65	1.69	13352
2016-10-26	1.70	1.70	1.65	1.68	473390
2016-10-27	1.71	1.72	1.68	1.69	268762
2016-10-28	1.68	1.72	1.67	1.67	135445
2016-10-31	1.67	1.73	1.66	1.67	112924
2016-11-01	1.72	1.73	1.67	1.69	146848
2016-11-02	1.72	1.72	1.63	1.64	80995
2016-11-03	1.63	1.71	1.61	1.69	49066
2016-11-04	1.67	1.71	1.65	1.68	84011
2016-11-07	1.69	1.73	1.67	1.69	174009
2016-11-08	1.69	1.70	1.67	1.68	191630
2016-11-09	1.72	1.72	1.62	1.65	71248
2016-11-10	1.66	1.68	1.61	1.66	90937
2016-11-11	1.65	1.71	1.47	1.53	209832
2016-11-14	1.56	1.68	1.51	1.62	104678
2016-11-15	1.64	1.68	1.61	1.64	81154
2016-11-16	1.66	1.70	1.60	1.68	93646
2016-11-17	1.70	1.75	1.67	1.71	45252
2016-11-18	1.71	1.75	1.70	1.70	24651
2016-11-21	1.79	1.79	1.74	1.78	103430
2016-11-22	1.83	1.84	1.78	1.84	146813
2016-11-23	1.77	1.86	1.77	1.84	107837
2016-11-25	1.85	1.97	1.85	1.95	174431
2016-11-28	1.93	1.98	1.88	1.95	108757
2016-11-29	1.95	1.98	1.85	1.91	82926
2016-11-30	1.97	1.97	1.87	1.88	57056
2016-12-01	1.89	1.92	1.83	1.84	114548
2016-12-02	1.87	1.90	1.84	1.88	82480
2016-12-05	1.86	1.89	1.82	1.86	57143
2016-12-06	1.92	1.92	1.81	1.87	76951
2016-12-07	1.87	1.95	1.83	1.94	102903
2016-12-08	1.97	1.99	1.90	1.96	88254
2016-12-09	1.94	1.99	1.91	1.94	52328
2016-12-12	1.95	1.98	1.90	1.91	77318
2016-12-13	1.91	1.94	1.84	1.84	82439
2016-12-14	1.86	1.87	1.81	1.84	30329
2016-12-15	1.81	1.84	1.76	1.80	141351
2016-12-16	1.79	1.80	1.75	1.75	25517
2016-12-19	1.74	1.80	1.69	1.72	65156
2016-12-20	1.69	1.79	1.67	1.78	83304
2016-12-21	1.80	1.86	1.77	1.83	29843
2016-12-22	1.82	1.86	1.81	1.81	28268
2016-12-23	1.83	1.83	1.77	1.81	20998
2016-12-27	1.89	1.89	1.80	1.84	29140
2016-12-28	1.79	1.86	1.79	1.84	42643
2016-12-29	1.84	1.88	1.77	1.86	115057
2016-12-30	1.84	1.91	1.83	1.88	47716
2017-01-03	1.88	1.89	1.83	1.86	33731
2017-01-04	1.89	1.95	1.86	1.94	59732
2017-01-05	1.95	2.01	1.95	2.01	47948
2017-01-06	2.00	2.01	1.96	1.98	16729
2017-01-09	1.99	1.99	1.92	1.97	14530
2017-01-10	1.98	1.98	1.88	1.91	57099
2017-01-11	1.88	1.92	1.85	1.89	26429
2017-01-12	1.95	1.98	1.86	1.88	21888
2017-01-13	1.86	1.88	1.80	1.84	55316
2017-01-17	1.82	1.85	1.78	1.79	53378
2017-01-18	1.83	1.87	1.83	1.87	23718
2017-01-19	1.87	1.87	1.79	1.82	10678
2017-01-20	1.82	1.82	1.75	1.78	62154
2017-01-23	1.74	1.85	1.74	1.79	22183
2017-01-24	1.86	1.88	1.85	1.85	28352
2017-01-25	1.87	1.87	1.81	1.85	37134
2017-01-26	1.85	1.85	1.80	1.81	17518
2017-01-27	1.82	1.82	1.77	1.77	29675
2017-01-30	1.77	1.80	1.75	1.77	23177
2017-01-31	1.77	1.81	1.75	1.76	28671
2017-02-01	1.75	1.83	1.74	1.83	58525
2017-02-02	1.85	1.85	1.80	1.84	78414
2017-02-03	1.85	1.88	1.80	1.84	91610
2017-02-06	1.82	1.84	1.76	1.84	60331
2017-02-07	1.82	1.83	1.78	1.81	19480
2017-02-08	1.81	1.82	1.75	1.75	101533
2017-02-09	1.79	1.80	1.74	1.80	27005
2017-02-10	1.80	1.82	1.79	1.82	23294
2017-02-13	1.82	1.82	1.77	1.77	66779
2017-02-14	1.75	1.78	1.74	1.77	76489
2017-02-15	1.74	1.79	1.74	1.78	19796
2017-02-16	1.78	1.78	1.75	1.77	9420
2017-02-17	1.77	1.78	1.75	1.76	22108
2017-02-21	1.77	1.79	1.74	1.75	103179
2017-02-22	1.75	1.78	1.74	1.78	37811
2017-02-23	1.75	1.79	1.75	1.77	12769
2017-02-24	1.76	1.80	1.75	1.77	52675
2017-02-27	1.80	1.80	1.74	1.74	34129
2017-02-28	1.75	1.76	1.70	1.71	104975
2017-03-01	1.71	1.73	1.69	1.72	50159
2017-03-02	1.73	1.73	1.70	1.70	13449
2017-03-03	1.70	1.75	1.68	1.75	31544
2017-03-06	1.74	1.74	1.70	1.71	36084
2017-03-07	1.70	1.72	1.70	1.72	19842
2017-03-08	1.72	1.72	1.67	1.71	41613
2017-03-09	1.69	1.71	1.67	1.68	46777
2017-03-10	1.71	1.78	1.69	1.78	83391
2017-03-13	1.79	1.79	1.75	1.75	24354
2017-03-14	1.76	1.80	1.70	1.70	13064
2017-03-15	1.72	1.78	1.72	1.78	15835
2017-03-16	1.79	1.79	1.75	1.78	29242
2017-03-17	1.75	1.79	1.74	1.77	36875
2017-03-20	1.77	1.78	1.75	1.76	24445
2017-03-21	1.76	1.77	1.74	1.76	19639
2017-03-22	1.74	1.76	1.72	1.73	29636
2017-03-23	1.75	1.76	1.72	1.74	29010
2017-03-24	1.73	1.74	1.69	1.72	24841
2017-03-27	1.72	1.75	1.70	1.74	23190
2017-03-28	1.74	1.75	1.70	1.71	24478
2017-03-29	1.70	1.71	1.69	1.70	17279
2017-03-30	1.69	1.70	1.68	1.68	17668
2017-03-31	1.67	1.70	1.66	1.67	53049
2017-04-03	1.65	1.69	1.62	1.65	74786
2017-04-04	1.68	1.69	1.62	1.64	39888
2017-04-05	1.65	1.67	1.62	1.63	31902
2017-04-06	1.63	1.63	1.61	1.61	31951
2017-04-07	1.63	1.65	1.62	1.63	23477
2017-04-10	1.64	1.64	1.60	1.60	47798
2017-04-11	1.61	1.68	1.60	1.66	74150
2017-04-12	1.66	1.69	1.66	1.67	68266
2017-04-13	1.67	1.71	1.66	1.67	46721
2017-04-17	1.68	1.74	1.68	1.70	48591
2017-04-18	1.70	1.72	1.69	1.71	31275
2017-04-19	1.64	1.71	1.64	1.66	19479
2017-04-20	1.67	1.67	1.64	1.64	10767
2017-04-21	1.66	1.72	1.66	1.68	89236
2017-04-24	1.72	1.72	1.66	1.72	48763
2017-04-25	1.71	1.74	1.68	1.72	51602
2017-04-26	1.73	1.73	1.66	1.67	60436
2017-04-27	1.68	1.68	1.67	1.67	34715
2017-04-28	1.67	1.73	1.67	1.69	91501
2017-05-01	1.68	1.73	1.66	1.70	24692
2017-05-02	1.70	1.70	1.67	1.70	18633
2017-05-03	1.68	1.69	1.67	1.68	32017
2017-05-04	1.68	1.70	1.67	1.68	47355
2017-05-05	1.67	1.68	1.67	1.68	33796
2017-05-08	1.67	1.69	1.66	1.68	21907
2017-05-09	1.69	1.69	1.65	1.68	43080
2017-05-10	1.68	1.70	1.67	1.70	69589
2017-05-11	1.70	1.72	1.68	1.72	26306
2017-05-12	1.74	1.76	1.72	1.76	29500
2017-05-15	1.73	1.74	1.70	1.73	21140
2017-05-16	1.75	1.76	1.73	1.74	22679
2017-05-17	1.73	1.79	1.74	1.78	19796
2017-05-18	1.78	1.78	1.73	1.78	33010
2017-05-19	1.79	1.82	1.78	1.82	98656
2017-05-22	1.81	1.90	1.81	1.85	80408
2017-05-23	1.85	1.85	1.81	1.83	23807
2017-05-24	1.85	1.88	1.83	1.88	26386
2017-05-25	1.88	1.89	1.85	1.85	11861
2017-05-26	1.85	1.87	1.77	1.77	78107
2017-05-30	1.76	1.79	1.73	1.77	54235
2017-05-31	1.78	1.78	1.67	1.72	116979
2017-06-01	1.70	1.76	1.69	1.76	22185
2017-06-02	1.77	1.79	1.75	1.77	23989
2017-06-05	1.75	1.78	1.75	1.75	29318
2017-06-06	1.72	1.76	1.72	1.74	44165
2017-06-07	1.74	1.75	1.72	1.75	27972
2017-06-08	1.73	1.76	1.72	1.74	26168
2017-06-09	1.75	1.77	1.72	1.72	24904
2017-06-12	1.68	1.74	1.68	1.72	52968
2017-06-13	1.72	1.75	1.72	1.72	11469
2017-06-14	1.73	1.75	1.68	1.70	52749
2017-06-15	1.68	1.71	1.63	1.64	49217
2017-06-16	1.66	1.66	1.62	1.61	25040
2017-06-19	1.65	1.66	1.60	1.63	23578
2017-06-20	1.61	1.61	1.44	1.48	220660
2017-06-21	1.49	1.66	1.49	1.66	363168
2017-06-22	1.75	1.83	1.71	1.73	245477
2017-06-23	1.73	1.75	1.70	1.73	54777
2017-06-26	1.76	1.76	1.72	1.74	45447
2017-06-27	1.74	1.76	1.73	1.75	50760
2017-06-28	1.74	1.79	1.74	1.78	58854
2017-06-29	1.78	1.80	1.75	1.76	53285
2017-06-30	1.75	1.78	1.75	1.76	30139
2017-07-03	1.81	1.83	1.76	1.80	31565
2017-07-05	1.74	1.78	1.74	1.78	28206
2017-07-06	1.78	1.79	1.75	1.76	47618
2017-07-07	1.77	1.77	1.73	1.77	69916
2017-07-10	1.76	1.77	1.73	1.77	74148
2017-07-11	1.75	1.78	1.75	1.78	20441
2017-07-12	1.79	1.82	1.78	1.79	62856
2017-07-13	1.83	1.83	1.78	1.80	5773
2017-07-14	1.78	1.82	1.78	1.79	84478
2017-07-17	1.80	1.82	1.77	1.80	39325
2017-07-18	1.78	1.81	1.79	1.81	18903
2017-07-19	1.81	1.82	1.80	1.82	20915
2017-07-20	1.84	1.84	1.80	1.82	23004
2017-07-21	1.81	1.83	1.81	1.82	10763
2017-07-24	1.83	1.83	1.79	1.80	29248
2017-07-25	1.81	1.84	1.81	1.84	22409
2017-07-26	1.78	1.83	1.78	1.83	50566
2017-07-27	1.81	1.82	1.80	1.82	22020
2017-07-28	1.83	1.85	1.83	1.85	38162
2017-07-31	1.85	1.89	1.82	1.83	21608
2017-08-01	1.86	1.86	1.81	1.83	16021
2017-08-02	1.83	1.83	1.78	1.80	22894
2017-08-03	1.81	1.82	1.79	1.79	19390
2017-08-04	1.80	1.82	1.79	1.80	13240
2017-08-07	1.82	1.84	1.77	1.81	30105
2017-08-08	1.81	1.81	1.77	1.77	19084
2017-08-09	1.79	1.80	1.78	1.79	8100
2017-08-10	1.79	1.80	1.76	1.76	26112
2017-08-11	1.77	1.80	1.74	1.75	42281
2017-08-14	1.76	1.77	1.70	1.72	32978
2017-08-15	1.72	1.72	1.69	1.71	61590
2017-08-16	1.68	1.71	1.68	1.71	21197
2017-08-17	1.70	1.72	1.69	1.71	30074
2017-08-18	1.72	1.73	1.69	1.71	40850
2017-08-21	1.71	1.72	1.69	1.72	18876
2017-08-22	1.71	1.74	1.67	1.69	31656
2017-08-23	1.68	1.73	1.68	1.72	61503
2017-08-24	1.71	1.73	1.70	1.71	44701
2017-08-25	1.71	1.76	1.71	1.74	17151
2017-08-28	1.75	1.79	1.70	1.72	61037
2017-08-29	1.76	1.73	1.70	1.71	14232
2017-08-30	1.70	1.71	1.67	1.68	25462
2017-08-31	1.68	1.71	1.68	1.69	31305
2017-09-01	1.72	1.76	1.69	1.76	35302
2017-09-05	1.75	1.81	1.75	1.80	69007
2017-09-06	1.76	1.82	1.76	1.79	20498
2017-09-07	1.79	1.83	1.79	1.82	18655
2017-09-08	1.80	1.81	1.79	1.81	10328
2017-09-11	1.81	1.81	1.74	1.74	17534
2017-09-12	1.75	1.77	1.72	1.73	32613
2017-09-13	1.72	1.74	1.71	1.73	55687
2017-09-14	1.72	1.73	1.72	1.72	37419
2017-09-15	1.72	1.74	1.72	1.77	27529
2017-09-18	1.75	1.76	1.70	1.71	18599
2017-09-19	1.70	1.73	1.70	1.73	11890
2017-09-20	1.73	1.75	1.70	1.71	18389
2017-09-21	1.71	1.71	1.70	1.71	8147
2017-09-22	1.71	1.76	1.70	1.75	5027
2017-09-25	1.75	1.75	1.73	1.75	8216
2017-09-26	1.75	1.78	1.75	1.76	36793
2017-09-27	1.76	1.77	1.70	1.70	12966
2017-09-28	1.69	1.71	1.69	1.70	4326
2017-09-29	1.69	1.72	1.68	1.70	24314
2017-10-02	1.68	1.74	1.67	1.73	52253
2017-10-03	1.75	1.75	1.73	1.75	4389
2017-10-04	1.74	1.80	1.74	1.78	25042
2017-10-05	1.77	1.80	1.77	1.78	10587
2017-10-06	1.81	1.81	1.71	1.71	74463
2017-10-09	1.83	1.76	1.68	1.73	11016
2017-10-10	1.75	1.75	1.72	1.74	16028
2017-10-11	1.69	1.75	1.69	1.75	36901
2017-10-12	1.74	1.73	1.70	1.70	20381
2017-10-13	1.74	1.74	1.70	1.72	4549
2017-10-16	1.69	1.73	1.69	1.70	12910
2017-10-17	1.67	1.73	1.67	1.72	40971
2017-10-18	1.70	1.73	1.70	1.71	40427
2017-10-19	1.70	1.72	1.69	1.70	39281
2017-10-20	1.68	1.71	1.68	1.68	90803
2017-10-23	1.68	1.68	1.65	1.67	41106
2017-10-24	1.63	1.69	1.66	1.67	21661
2017-10-25	1.68	1.70	1.65	1.65	95420
2017-10-26	1.65	1.68	1.64	1.68	78715
2017-10-27	1.65	1.65	1.64	1.65	14334
2017-10-30	1.63	1.69	1.63	1.69	50643
2017-10-31	1.67	1.68	1.64	1.64	24383
2017-11-01	1.64	1.67	1.63	1.67	6889
2017-11-02	1.66	1.68	1.65	1.68	9419
2017-11-03	1.69	1.70	1.64	1.70	18123
2017-11-06	1.69	1.70	1.68	1.70	27230
2017-11-07	1.69	1.70	1.69	1.70	7500
2017-11-08	1.70	1.72	1.69	1.69	20154
2017-11-09	1.69	1.79	1.69	1.78	88686
2017-11-10	1.80	1.82	1.76	1.80	29058
2017-11-13	1.83	1.83	1.78	1.80	79419
2017-11-14	1.80	1.80	1.74	1.75	156155
2017-11-15	1.75	1.76	1.73	1.74	31600
2017-11-16	1.70	1.75	1.73	1.73	7214
2017-11-17	1.74	1.76	1.74	1.75	10810
2017-11-20	1.75	1.76	1.73	1.75	50286
2017-11-21	1.73	1.77	1.73	1.75	25001
2017-11-22	1.76	1.77	1.75	1.77	8131
2017-11-24	1.78	1.76	1.75	1.75	3373
2017-11-27	1.75	1.76	1.71	1.74	67139
2017-11-28	1.69	1.77	1.71	1.77	40094
2017-11-29	1.78	1.78	1.75	1.76	24441
2017-11-30	1.76	1.80	1.76	1.80	54148
2017-12-01	1.81	1.88	1.80	1.83	81277
2017-12-04	1.83	1.85	1.82	1.82	62859
2017-12-05	1.83	1.83	1.77	1.79	50297
2017-12-06	1.77	1.83	1.77	1.80	83392
2017-12-07	1.75	1.79	1.74	1.76	58862
2017-12-08	1.75	1.80	1.75	1.77	84515
2017-12-11	1.75	1.79	1.75	1.75	33774
2017-12-12	1.81	1.81	1.75	1.78	21747
2017-12-13	1.72	1.79	1.71	1.79	40590
2017-12-14	1.74	1.83	1.74	1.79	13015
2017-12-15	1.75	1.78	1.72	1.76	81935
2017-12-18	1.75	1.78	1.73	1.74	36972
2017-12-19	1.73	1.78	1.74	1.76	20768
2017-12-20	1.82	1.82	1.76	1.79	39391
2017-12-21	1.80	1.81	1.78	1.80	78685
2017-12-22	1.72	1.83	1.72	1.83	53623
2017-12-26	1.80	1.83	1.80	1.82	8470
2017-12-27	1.78	1.86	1.78	1.84	41660
2017-12-28	1.85	1.87	1.85	1.85	21414
2017-12-29	1.87	1.95	1.84	1.95	152300
2018-01-02	1.98	2.03	1.95	1.98	143489
2018-01-03	1.95	2.01	1.95	1.97	40142
2018-01-04	1.99	2.01	1.95	1.96	42380
2018-01-05	1.97	2.01	1.97	2.00	24186
2018-01-08	2.01	2.04	1.99	1.99	34857
2018-01-09	2.01	2.02	1.97	1.98	12044
2018-01-10	2.03	2.04	1.96	1.98	48445
2018-01-11	1.97	2.00	1.97	1.97	57111
2018-01-12	1.99	2.04	1.96	1.99	43325
2018-01-16	2.32	2.61	2.29	2.44	1942972
2018-01-17	2.42	2.45	2.32	2.35	510715
2018-01-18	2.32	2.40	2.29	2.38	322832
2018-01-19	2.36	2.43	2.29	2.33	530548
2018-01-22	2.34	2.53	2.32	2.40	455566
2018-01-23	2.38	2.45	2.34	2.42	242518
2018-01-24	2.42	2.45	2.38	2.39	293779
2018-01-25	2.43	2.45	2.39	2.42	268885
2018-01-26	2.43	2.46	2.40	2.44	141031
2018-01-29	2.43	2.46	2.40	2.42	170345
2018-01-30	2.39	2.45	2.39	2.41	134505
2018-01-31	2.43	2.45	2.33	2.35	209661
2018-02-01	2.37	2.44	2.33	2.43	77965
2018-02-02	2.38	2.40	2.36	2.37	89468
2018-02-05	2.37	2.37	2.30	2.32	248026
2018-02-06	2.30	2.35	2.27	2.30	277544
2018-02-07	2.31	2.35	2.28	2.31	165715
2018-02-08	2.35	2.35	2.30	2.30	187353
2018-02-09	2.31	2.35	2.25	2.27	272628
2018-02-12	2.30	2.35	2.29	2.32	181692
2018-02-13	2.30	2.37	2.30	2.37	104332
2018-02-14	2.36	2.42	2.36	2.39	116981
2018-02-15	2.38	2.51	2.38	2.49	133817
2018-02-16	2.48	2.53	2.36	2.43	159737
2018-02-20	2.43	2.48	2.32	2.33	87163
2018-02-21	2.26	2.37	2.26	2.32	47086
2018-02-22	2.34	2.38	2.29	2.32	47883
2018-02-23	2.36	2.36	2.29	2.35	116313
2018-02-26	2.44	2.48	2.37	2.45	601316
2018-02-27	2.46	2.51	2.44	2.47	684147
2018-02-28	2.50	2.62	1.63	2.57	1793683
2018-03-01	2.61	2.71	2.59	2.69	813555
2018-03-02	2.64	2.75	2.61	2.69	502196
2018-03-05	2.71	2.76	2.50	2.55	1461349
2018-03-06	2.55	2.57	2.45	2.48	677597
2018-03-07	2.48	2.53	2.44	2.47	331705
2018-03-08	2.46	2.52	2.40	2.41	287514
2018-03-09	2.41	2.50	2.40	2.45	556263
2018-03-12	2.45	2.50	2.40	2.41	322813
2018-03-13	2.41	2.45	2.30	2.32	1059072
2018-03-14	2.30	2.48	2.30	2.40	736049
2018-03-15	2.41	2.47	2.39	2.40	310880
2018-03-16	2.42	2.42	2.35	2.39	393521
2018-03-19	2.45	2.46	2.39	2.44	416884
2018-03-20	2.39	2.47	2.32	2.34	835940
2018-03-21	2.40	2.43	2.36	2.39	224616
2018-03-22	2.37	2.40	2.35	2.35	249054
2018-03-23	2.36	2.46	2.36	2.41	507644
2018-03-26	2.44	2.50	2.41	2.41	760220
2018-03-27	2.46	2.52	2.36	2.36	464686
2018-03-28	2.37	2.43	2.36	2.39	140368
2018-03-29	2.40	2.43	2.38	2.42	193368
2018-04-02	2.45	2.48	2.42	2.44	408790
2018-04-03	2.47	2.48	2.43	2.45	161188
2018-04-04	2.47	2.48	2.41	2.44	338887
2018-04-05	2.46	2.46	2.43	2.45	116281
2018-04-06	2.44	2.49	2.44	2.44	138656
2018-04-09	2.48	2.50	2.45	2.47	384647
2018-04-10	2.49	2.55	2.49	2.54	580831
2018-04-11	2.54	2.79	2.53	2.76	806865
2018-04-12	2.86	3.29	2.75	2.76	1160107
2018-04-13	2.77	2.80	2.70	2.75	730771
2018-04-16	2.78	2.79	2.70	2.70	455503
2018-04-17	2.70	2.84	2.70	2.82	289012
2018-04-18	2.82	2.84	2.71	2.71	418687
2018-04-19	2.74	2.76	2.66	2.67	164800
2018-04-20	2.65	2.73	2.65	2.68	129261
2018-04-23	2.72	2.73	2.65	2.71	119188
2018-04-24	2.75	2.78	2.71	2.78	145268
2018-04-25	2.75	2.82	2.68	2.72	222541
2018-04-26	2.69	2.74	2.69	2.70	140441
2018-04-27	2.69	2.75	2.63	2.63	197641
2018-04-30	2.65	2.66	2.64	2.64	171500
2018-05-01	2.64	2.66	2.60	2.60	191068
2018-05-02	2.60	2.65	2.57	2.60	242822
2018-05-03	2.68	2.69	2.57	2.62	136685
2018-05-04	2.68	2.68	2.54	2.59	189820
2018-05-07	2.58	2.60	2.51	2.53	265171
2018-05-08	2.54	2.54	2.48	2.50	394500
2018-05-09	2.49	2.53	2.47	2.51	178377
2018-05-10	2.52	2.55	2.50	2.54	114607
2018-05-11	2.49	2.66	2.49	2.66	182598
2018-05-14	2.66	2.70	2.60	2.61	84923
2018-05-15	2.59	2.60	2.54	2.57	153471
2018-05-16	2.58	2.61	2.53	2.55	90824
2018-05-17	2.45	2.57	2.43	2.53	117327
2018-05-18	2.53	2.53	2.49	2.50	116211
2018-05-21	2.49	2.53	2.48	2.49	136417
2018-05-22	2.54	2.54	2.48	2.52	149679
2018-05-23	2.51	2.55	2.50	2.55	40270
2018-05-24	2.60	2.60	2.51	2.53	86589
2018-05-25	2.49	2.53	2.46	2.49	193774
2018-05-29	2.46	2.50	2.41	2.42	333091
2018-05-30	2.40	2.47	2.40	2.43	127449
2018-05-31	2.43	2.44	2.40	2.41	139100
2018-06-01	2.42	2.50	2.41	2.47	107931
2018-06-04	2.49	2.50	2.41	2.41	185395
2018-06-05	2.41	2.43	2.41	2.42	95281
2018-06-06	2.43	2.47	2.39	2.40	241830
2018-06-07	2.39	2.44	2.39	2.43	86626
2018-06-08	2.39	2.43	2.39	2.43	102317
2018-06-11	2.43	2.47	2.42	2.44	100213
2018-06-12	2.41	2.47	2.40	2.45	88954
2018-06-13	2.48	2.50	2.45	2.49	98712
2018-06-14	2.55	2.55	2.47	2.48	105950
2018-06-15	2.46	2.47	2.42	2.44	125673
2018-06-18	2.44	2.44	2.40	2.42	104463
2018-06-19	2.39	2.41	2.39	2.40	130917
2018-06-20	2.40	2.42	2.38	2.38	158649
2018-06-21	2.37	2.39	2.34	2.38	231291
2018-06-22	2.38	2.40	2.37	2.38	114036
2018-06-25	2.37	2.41	2.35	2.35	215320
2018-06-26	2.34	2.37	2.33	2.35	193639
2018-06-27	2.35	2.36	2.32	2.33	134503
2018-06-28	2.33	2.35	2.32	2.33	120443
2018-06-29	2.37	2.37	2.30	2.32	199448
2018-07-02	2.31	2.44	2.31	2.38	102741
2018-07-03	2.32	2.35	2.31	2.32	112904
2018-07-05	2.32	2.44	2.31	2.37	125840
2018-07-06	2.34	2.34	2.30	2.31	227410
2018-07-09	2.31	2.38	2.28	2.38	154364
2018-07-10	2.37	2.42	2.37	2.39	113096
2018-07-11	2.39	2.41	2.33	2.33	146796
2018-07-12	2.34	2.38	2.31	2.34	160096
2018-07-13	2.33	2.40	2.31	2.38	70896
2018-07-16	2.38	2.41	2.38	2.38	175432
2018-07-17	2.37	2.41	2.35	2.41	75234
2018-07-18	2.39	2.41	2.34	2.37	77233
2018-07-19	2.34	2.39	2.34	2.39	33404
2018-07-20	2.40	2.43	2.37	2.38	89513
2018-07-23	2.38	2.38	2.33	2.36	107060
2018-07-24	2.35	2.36	2.30	2.31	121597
2018-07-25	2.32	2.34	2.30	2.32	90113
2018-07-26	2.30	2.33	2.29	2.31	156501
2018-07-27	2.31	2.33	2.28	2.29	202832
2018-07-30	2.29	2.37	2.27	2.33	258120
2018-07-31	2.34	2.36	2.29	2.31	207881
2018-08-01	2.32	2.35	2.30	2.35	86495
2018-08-02	2.35	2.43	2.32	2.40	154027
2018-08-03	2.39	2.46	2.36	2.43	126924
2018-08-06	2.46	2.49	2.36	2.37	224977
2018-08-07	2.41	2.46	2.38	2.45	226784
2018-08-08	2.39	2.46	2.35	2.35	132265
2018-08-09	2.35	2.38	2.31	2.34	128358
2018-08-10	2.32	2.35	2.31	2.31	117043
2018-08-13	2.33	2.34	2.29	2.30	202307
2018-08-14	2.36	2.36	2.29	2.30	210615
2018-08-15	2.28	2.29	2.14	2.28	506951
2018-08-16	2.28	2.34	2.23	2.28	227282
2018-08-17	2.31	2.31	2.25	2.29	317469
2018-08-20	2.29	2.44	2.29	2.42	649617
2018-08-21	2.44	2.54	2.43	2.53	514807
2018-08-22	2.54	2.69	2.50	2.51	1028889
2018-08-23	2.52	2.58	2.45	2.50	456602
2018-08-24	2.52	2.58	2.49	2.53	186304
2018-08-27	2.54	2.60	2.49	2.51	692687
2018-08-28	2.55	2.61	2.49	2.50	300329
2018-08-29	2.54	2.54	2.45	2.46	185868
2018-08-30	2.45	2.48	2.43	2.46	110572
2018-08-31	2.46	2.50	2.42	2.46	141931
2018-09-04	2.47	2.52	2.35	2.37	456798
2018-09-05	2.35	2.45	2.35	2.43	517664
2018-09-06	2.42	2.45	2.40	2.44	523334
2018-09-07	2.44	2.44	2.38	2.39	200375
2018-09-10	2.39	2.39	2.31	2.32	276645
2018-09-11	2.33	2.38	2.30	2.37	269435
2018-09-12	2.37	2.41	2.35	2.40	74471
2018-09-13	2.40	2.42	2.35	2.39	83558
2018-09-14	2.40	2.40	2.35	2.39	138429
2018-09-17	2.39	2.40	2.35	2.37	101218
2018-09-18	2.37	2.41	2.32	2.34	157388
2018-09-19	2.34	2.36	2.32	2.33	278081
2018-09-20	2.34	2.36	2.31	2.32	196838
2018-09-21	2.35	2.35	2.31	2.33	117731
2018-09-24	2.33	2.39	2.30	2.32	111651
2018-09-25	2.34	2.36	2.29	2.33	117133
2018-09-26	2.32	2.34	2.30	2.31	199065
2018-09-27	2.30	2.32	2.30	2.31	187324
2018-09-28	2.30	2.33	2.30	2.33	49133
2018-10-01	2.34	2.36	2.33	2.35	116633
2018-10-02	2.32	2.38	2.32	2.35	180916
2018-10-03	2.36	2.37	2.33	2.33	274940
2018-10-04	2.41	2.41	2.32	2.32	418264
2018-10-05	2.35	2.37	2.30	2.32	478026
2018-10-08	2.36	2.45	2.36	2.44	427398
2018-10-09	2.43	2.45	2.32	2.32	236660
2018-10-10	2.33	2.37	2.30	2.31	516437
2018-10-11	2.32	2.42	2.31	2.39	503360
2018-10-12	2.41	2.43	2.37	2.40	398399
2018-10-15	2.42	2.50	2.41	2.48	314664
2018-10-16	2.48	2.50	2.38	2.40	298409
2018-10-17	2.38	2.42	2.35	2.41	210538
2018-10-18	2.40	2.44	2.40	2.44	137809
2018-10-19	2.44	2.45	2.41	2.43	92908
2018-10-22	2.42	2.45	2.35	2.38	131732
2018-10-23	2.39	2.39	2.33	2.37	171625
2018-10-24	2.39	2.41	2.30	2.31	179693
2018-10-25	2.31	2.35	2.30	2.31	209466
2018-10-26	2.29	2.33	2.29	2.30	360034
2018-10-29	2.30	2.36	2.28	2.30	213791
2018-10-30	2.27	2.30	2.27	2.28	242866
2018-10-31	2.26	2.30	2.26	2.28	106841
2018-11-01	2.29	2.34	2.29	2.33	145266
2018-11-02	2.40	2.40	2.30	2.32	53393
2018-11-05	2.33	2.38	2.30	2.36	68759
2018-11-06	2.28	2.35	2.28	2.32	198092
2018-11-07	2.35	2.36	2.31	2.33	141666
2018-11-08	2.29	2.36	2.29	2.32	111095
2018-11-09	2.30	2.41	2.30	2.36	505625
2018-11-12	2.33	2.38	2.25	2.26	356095
2018-11-13	2.24	2.27	2.14	2.23	542920
2018-11-14	2.25	2.25	2.13	2.15	428582
2018-11-15	2.17	2.24	2.13	2.15	387318
2018-11-16	2.14	2.19	2.12	2.13	284266
2018-11-19	2.15	2.15	2.09	2.09	325114
2018-11-20	2.10	2.13	2.02	2.07	267686
2018-11-21	2.06	2.14	2.03	2.10	390270
2018-11-23	2.10	2.12	2.07	2.08	54388
2018-11-26	2.09	2.09	2.00	2.00	269332
2018-11-27	2.00	2.03	1.95	1.98	281806
2018-11-28	1.95	1.98	1.83	1.94	1240655
2018-11-29	1.94	1.99	1.89	1.90	289833
2018-11-30	1.90	2.10	1.87	2.09	863577
2018-12-03	2.13	2.19	2.06	2.13	581104
2018-12-04	2.16	2.17	2.10	2.12	203045
2018-12-06	2.05	2.11	2.00	2.04	286099
2018-12-07	2.05	2.10	2.03	2.05	124026
2018-12-10	2.08	2.10	1.95	1.99	273090
2018-12-11	1.98	2.01	1.94	1.95	193014
2018-12-12	1.95	1.99	1.94	1.95	229324
2018-12-13	1.96	1.96	1.91	1.92	244726
2018-12-14	1.91	1.94	1.90	1.92	188928
2018-12-17	1.91	1.92	1.85	1.87	262810
2018-12-18	1.86	1.89	1.81	1.88	354271
2018-12-19	1.88	1.92	1.86	1.88	365971
2018-12-20	1.88	1.89	1.83	1.85	296718
2018-12-21	1.79	1.87	1.77	1.82	603864
2018-12-24	1.81	1.86	1.78	1.80	361866
2018-12-26	1.80	1.85	1.75	1.82	354104
2018-12-27	1.82	1.85	1.79	1.82	190465
2018-12-28	1.80	1.90	1.79	1.87	410602
2018-12-31	1.85	1.90	1.85	1.88	268294
2019-01-02	1.88	1.92	1.83	1.84	124980
2019-01-03	1.91	1.96	1.80	1.84	236538
2019-01-04	1.90	1.94	1.86	1.91	168740
2019-01-07	1.93	1.95	1.91	1.93	140189
2019-01-08	1.96	1.96	1.88	1.90	146290
2019-01-09	1.90	1.96	1.90	1.93	228426
2019-01-10	1.94	1.95	1.92	1.95	116023
2019-01-11	1.95	1.98	1.92	1.97	294716
2019-01-14	1.97	2.01	1.94	1.96	128548
2019-01-15	1.92	1.95	1.91	1.93	107333
2019-01-16	1.90	1.94	1.88	1.90	112893
2019-01-17	1.90	1.93	1.87	1.91	146498
2019-01-18	1.91	1.93	1.87	1.88	165155
2019-01-22	1.91	1.93	1.83	1.84	238855
2019-01-23	1.85	1.90	1.83	1.88	117546
2019-01-24	1.88	1.88	1.80	1.84	141565
2019-01-25	1.87	1.90	1.84	1.89	126415
2019-01-28	1.90	1.94	1.84	1.89	213909
2019-01-29	1.88	1.94	1.88	1.91	190102
2019-01-30	1.93	1.95	1.88	1.92	192618
2019-01-31	1.92	1.97	1.91	1.97	379093
2019-02-01	1.95	1.98	1.94	1.96	299362
2019-02-04	1.98	1.98	1.90	1.90	172187
2019-02-05	1.91	1.92	1.87	1.91	279978
2019-02-06	1.89	1.92	1.88	1.90	73355
2019-02-07	1.84	1.90	1.84	1.86	171917
2019-02-08	1.85	1.86	1.82	1.83	175785
2019-02-11	1.83	1.86	1.80	1.82	250680
2019-02-12	1.82	1.84	1.80	1.84	154661
2019-02-13	1.84	1.86	1.79	1.83	247910
2019-02-14	1.83	1.87	1.82	1.85	171161
2019-02-15	1.89	1.94	1.86	1.91	172828
2019-02-19	1.95	1.98	1.87	1.97	294977
2019-02-20	1.98	2.08	1.96	2.02	247567
2019-02-21	1.99	2.07	1.97	1.99	131046
2019-02-22	1.98	2.06	1.98	2.04	168863
2019-02-25	2.04	2.06	2.01	2.05	142195
2019-02-26	2.01	2.05	2.00	2.03	138025
2019-02-27	2.00	2.01	1.98	2.00	96221
2019-02-28	1.99	2.01	1.92	1.95	181335
2019-03-01	1.95	1.95	1.90	1.92	132567
2019-03-04	1.91	1.95	1.87	1.89	196505
2019-03-05	1.94	2.15	1.93	2.12	701841
2019-03-06	2.19	2.25	2.12	2.18	1072379
2019-03-07	2.20	2.24	2.12	2.19	1530076
2019-03-08	2.22	2.27	2.19	2.19	1034879
2019-03-11	2.23	2.32	2.23	2.28	1562919
2019-03-12	2.29	2.35	2.27	2.28	1209396
2019-03-13	2.35	2.36	2.27	2.30	664047
2019-03-14	2.35	2.36	2.29	2.31	1025876
2019-03-15	2.31	2.35	2.31	2.34	545069
2019-03-18	2.35	2.41	2.30	2.35	1087995
2019-03-19	2.37	2.43	2.35	2.35	569144
2019-03-20	2.36	2.40	2.34	2.38	401849
2019-03-21	2.36	2.39	2.32	2.35	382683
2019-03-22	2.33	2.35	2.26	2.31	508955
2019-03-25	2.30	2.36	2.25	2.28	381134
2019-03-26	2.28	2.34	2.25	2.29	266967
2019-03-27	2.32	2.34	2.26	2.28	160041
2019-03-28	2.28	2.31	2.25	2.28	191512
2019-03-29	2.27	2.29	2.25	2.27	212974
2019-04-01	2.28	2.28	2.24	2.26	360459
2019-04-02	2.24	2.30	2.24	2.30	154500
2019-04-03	2.34	2.34	2.20	2.23	393545
2019-04-04	2.23	2.24	2.20	2.23	364660
2019-04-05	2.23	2.32	2.19	2.32	390461
2019-04-08	2.33	2.39	2.31	2.33	669998
2019-04-09	2.32	2.37	2.29	2.30	423702
2019-04-10	2.32	2.37	2.30	2.32	215339
2019-04-11	2.30	2.32	2.23	2.31	274693
2019-04-12	2.23	2.35	2.23	2.29	166824
2019-04-15	2.31	2.35	2.26	2.27	180952
2019-04-16	2.26	2.28	2.24	2.25	298017
2019-04-17	2.32	2.32	2.24	2.25	209249
2019-04-18	2.24	2.28	2.23	2.25	203807
2019-04-22	2.25	2.30	2.22	2.26	292402
2019-04-23	2.23	2.28	2.21	2.22	304656
2019-04-24	2.21	2.28	2.21	2.23	165256
2019-04-25	2.21	2.28	2.21	2.23	161011
2019-04-26	2.21	2.26	2.20	2.25	239121
2019-04-29	2.24	2.30	2.21	2.25	189630
2019-04-30	2.27	2.31	2.22	2.25	148788
2019-05-01	2.25	2.25	2.22	2.24	95550
2019-05-02	2.24	2.24	2.20	2.20	198952
2019-05-03	2.27	2.27	2.20	2.23	148470
2019-05-06	2.22	2.24	2.21	2.24	103125
2019-05-07	2.21	2.27	2.21	2.21	124450
2019-05-08	2.23	2.25	2.18	2.22	161338
2019-05-09	2.20	2.26	2.20	2.22	249473
2019-05-10	2.24	2.29	2.22	2.26	186367
2019-05-13	2.27	2.32	2.24	2.24	348757
2019-05-14	2.25	2.29	2.23	2.29	260182
2019-05-15	2.28	2.30	2.27	2.28	149937
2019-05-16	2.28	2.30	2.25	2.29	213722
2019-05-17	2.28	2.33	2.25	2.31	226092
2019-05-20	2.30	2.39	2.29	2.36	239936
2019-05-21	2.32	2.37	2.30	2.31	342305
2019-05-22	2.32	2.35	2.25	2.26	156934
2019-05-23	2.25	2.29	2.19	2.27	227431
2019-05-24	2.27	2.28	2.25	2.27	188112
2019-05-28	2.26	2.28	2.25	2.26	205230
2019-05-29	2.26	2.28	2.25	2.27	204104
2019-05-30	2.26	2.31	2.22	2.27	153436
2019-05-31	2.29	2.29	2.20	2.27	334308
2019-06-03	2.31	2.34	2.26	2.29	382446
2019-06-04	2.25	2.33	2.25	2.32	86180
2019-06-05	2.34	2.35	2.25	2.28	206010
2019-06-06	2.29	2.35	2.27	2.27	225366
2019-06-07	2.28	2.36	2.27	2.27	200342
2019-06-10	2.29	2.35	2.28	2.30	250207
2019-06-11	2.31	2.31	2.28	2.28	159930
2019-06-12	2.30	2.35	2.28	2.29	259571
2019-06-13	2.30	2.33	2.30	2.31	352233
2019-06-14	2.33	2.35	2.31	2.33	317480
2019-06-17	2.34	2.40	2.32	2.34	198231
2019-06-18	2.36	2.37	2.33	2.35	229953
2019-06-19	2.35	2.38	2.31	2.36	158629
2019-06-20	2.39	2.42	2.34	2.39	408616
2019-06-21	2.39	2.42	2.34	2.36	268750
2019-06-24	2.35	2.53	2.34	2.49	1648826
2019-06-25	2.57	2.70	2.51	2.59	1396608
2019-06-26	2.62	2.67	2.59	2.63	842130
2019-06-27	2.63	2.66	2.51	2.54	707753
2019-06-28	2.63	2.63	2.55	2.59	609459
2019-07-01	2.62	2.77	2.50	2.70	739017
2019-07-02	2.63	2.70	2.62	2.64	741755
2019-07-03	2.76	2.78	2.66	2.71	327178
2019-07-05	2.65	2.71	2.60	2.64	441687
2019-07-08	2.65	2.67	2.61	2.64	243797
2019-07-09	2.63	2.66	2.61	2.63	236603
2019-07-10	2.63	2.64	2.57	2.58	469207
2019-07-11	2.60	2.64	2.57	2.63	227313
2019-07-12	2.63	2.69	2.62	2.67	545184
2019-07-15	2.68	2.76	2.62	2.68	274568
2019-07-16	2.68	2.75	2.61	2.70	326790
2019-07-17	2.70	2.75	2.65	2.68	290447
2019-07-18	2.67	2.70	2.64	2.69	220271
2019-07-19	2.70	2.75	2.68	2.75	379544
2019-07-22	2.81	3.00	2.75	2.97	1094199
2019-07-23	2.97	3.00	2.88	2.95	472836
2019-07-24	3.00	3.00	2.94	2.96	283601
2019-07-25	2.97	3.00	2.90	2.93	212908
2019-07-26	2.95	2.98	2.91	2.93	134693
2019-07-29	2.95	3.00	2.90	2.93	352330
2019-07-30	2.92	2.97	2.92	2.96	306014
2019-07-31	2.96	2.97	2.91	2.95	300795
2019-08-01	2.94	2.98	2.91	2.93	251650
2019-08-02	2.93	2.99	2.90	2.95	122007
2019-08-05	3.00	3.00	2.91	2.98	339133
2019-08-06	2.98	3.00	2.91	2.93	319967
2019-08-07	2.90	2.99	2.90	2.96	552499
2019-08-08	2.96	2.99	2.86	2.88	411319
2019-08-09	2.90	2.94	2.77	2.79	426265
2019-08-12	2.79	2.94	2.71	2.91	380931
2019-08-13	2.90	2.94	2.88	2.90	268215
2019-08-14	2.89	2.93	2.82	2.90	338016
2019-08-15	2.83	2.90	2.76	2.82	473201
2019-08-16	2.82	2.85	2.73	2.74	436784
2019-08-19	2.74	2.81	2.72	2.76	285963
2019-08-20	2.82	2.82	2.75	2.78	116559
2019-08-21	2.78	2.85	2.77	2.84	190490
2019-08-22	2.85	2.87	2.77	2.80	260436
2019-08-23	2.75	2.86	2.73	2.85	301187
2019-08-26	2.80	2.89	2.80	2.84	532139
2019-08-27	2.78	2.84	2.77	2.81	464821
2019-08-28	2.82	2.83	2.75	2.81	357409
2019-08-29	2.73	2.82	2.72	2.72	396656
2019-08-30	2.71	2.84	2.71	2.84	156373
2019-09-03	2.83	2.91	2.80	2.87	286802
2019-09-04	2.89	2.91	2.77	2.77	340524
2019-09-05	2.76	2.77	2.56	2.59	1148959
2019-09-06	2.58	2.61	2.56	2.59	303092
2019-09-09	2.56	2.64	2.54	2.63	327363
2019-09-10	2.59	2.63	2.51	2.57	235378
2019-09-11	2.58	2.60	2.55	2.58	131717
2019-09-12	2.59	2.66	2.55	2.55	341964
2019-09-13	2.52	2.60	2.52	2.56	203288
2019-09-16	2.58	2.62	2.51	2.55	217749
2019-09-17	2.53	2.54	2.50	2.51	216764
2019-09-18	2.58	2.58	2.49	2.51	220728
2019-09-19	2.49	2.59	2.49	2.56	122787
2019-09-20	2.56	2.60	2.55	2.58	139939
2019-09-23	2.59	2.64	2.51	2.53	208985
2019-09-24	2.52	2.55	2.44	2.47	432991
2019-09-25	2.45	2.50	2.39	2.44	289059
2019-09-26	2.40	2.49	2.39	2.46	166647
2019-09-27	2.45	2.48	2.40	2.46	135460
2019-09-30	2.49	2.49	2.32	2.34	518380
2019-10-01	2.35	2.46	2.29	2.40	348369
2019-10-02	2.39	2.46	2.38	2.45	160379
2019-10-03	2.44	2.44	2.32	2.36	395670
2019-10-04	2.36	2.42	2.30	2.41	417566
2019-10-07	2.40	2.45	2.39	2.42	252099
2019-10-08	2.39	2.49	2.39	2.44	390013
2019-10-09	2.45	2.45	2.42	2.43	154316
2019-10-10	2.36	2.45	2.36	2.43	184892
2019-10-11	2.43	2.46	2.36	2.36	237470
2019-10-14	2.17	2.36	2.17	2.33	238651
2019-10-15	2.32	2.37	2.28	2.34	208815
2019-10-16	2.29	2.37	2.28	2.35	197440
2019-10-17	2.37	2.37	2.29	2.33	283352
2019-10-18	2.36	2.43	2.34	2.37	340267
2019-10-21	2.40	2.41	2.36	2.37	116076
2019-10-22	2.36	2.38	2.33	2.34	242868
2019-10-23	2.34	2.37	2.33	2.33	102456
2019-10-24	2.33	2.35	2.27	2.32	221507
2019-10-25	2.33	2.40	2.31	2.38	205139
2019-10-28	2.39	2.39	2.31	2.34	269991
2019-10-29	2.35	2.35	2.31	2.33	137759
2019-10-30	2.32	2.34	2.30	2.32	117034
2019-10-31	2.32	2.33	2.29	2.31	178271
2019-11-01	2.38	2.38	2.25	2.26	277503
2019-11-04	2.26	2.29	2.17	2.18	437186
2019-11-05	2.15	2.18	1.98	2.10	2126201
2019-11-06	2.09	2.15	2.06	2.11	417860
2019-11-07	2.10	2.11	2.03	2.05	429052
2019-11-08	2.04	2.18	2.01	2.16	535016
2019-11-11	2.18	2.22	2.12	2.14	281835
2019-11-12	2.18	2.18	2.08	2.10	251428
2019-11-13	2.13	2.13	2.09	2.11	120889
2019-11-14	2.10	2.15	2.05	2.12	194073
2019-11-15	2.16	2.16	2.09	2.11	120530
2019-11-18	2.04	2.16	2.04	2.09	269677
2019-11-19	2.02	2.15	2.02	2.15	288167
2019-11-20	2.15	2.18	2.07	2.08	239707
2019-11-21	2.09	2.12	2.08	2.09	181808
2019-11-22	2.10	2.11	2.09	2.10	164499
2019-11-25	2.06	2.13	2.06	2.08	236073
2019-11-26	2.08	2.19	2.08	2.15	187199
2019-11-27	2.20	2.20	2.14	2.16	233633
2019-11-29	2.09	2.17	2.08	2.15	137282
2019-12-02	2.09	2.16	2.08	2.16	109235
2019-12-03	2.12	2.21	2.12	2.18	473311
2019-12-04	2.13	2.24	2.13	2.23	165789
2019-12-05	2.28	2.34	2.26	2.34	208601
2019-12-06	2.25	2.32	2.25	2.26	314636
2019-12-09	2.29	2.30	2.26	2.26	216127
2019-12-10	2.18	2.26	2.18	2.24	127807
2019-12-11	2.26	2.26	2.20	2.22	344040
2019-12-12	2.24	2.30	2.23	2.24	170912
2019-12-13	2.25	2.31	2.20	2.23	166786
2019-12-16	2.29	2.32	2.25	2.27	271372
2019-12-17	2.31	2.34	2.25	2.25	252937
2019-12-18	2.32	2.32	2.21	2.25	124794
2019-12-19	2.28	2.28	2.24	2.25	198026
2019-12-20	2.29	2.29	2.22	2.24	124014
2019-12-23	2.23	2.25	2.20	2.21	255637
2019-12-24	2.20	2.22	2.19	2.19	284597
2019-12-26	2.19	2.25	2.19	2.24	288658
2019-12-27	2.19	2.29	2.19	2.25	202172
2019-12-30	2.31	2.31	2.24	2.24	266371
2019-12-31	2.28	2.32	2.24	2.31	337732
2020-01-02	2.32	2.32	2.28	2.29	713341
2020-01-03	2.28	2.34	2.25	2.33	480216
2020-01-06	2.33	2.38	2.33	2.38	264710
2020-01-07	2.42	2.45	2.38	2.44	310046
2020-01-08	2.51	2.51	2.28	2.30	502761
2020-01-09	2.33	2.40	2.27	2.40	183344
2020-01-10	2.41	2.47	2.40	2.41	263572
2020-01-13	2.41	2.45	2.37	2.38	146287
2020-01-14	2.38	2.41	2.33	2.36	266497
2020-01-15	2.33	2.38	2.32	2.35	242021
2020-01-16	2.33	2.36	2.31	2.32	172548
2020-01-17	2.26	2.33	2.26	2.31	188834
2020-01-21	2.31	2.50	2.28	2.49	305776
2020-01-22	2.46	2.50	2.37	2.41	281045
2020-01-23	2.34	2.44	2.34	2.42	163027
2020-01-24	2.42	2.44	2.36	2.37	210529
2020-01-27	2.32	2.45	2.32	2.42	266711
2020-01-28	2.42	2.49	2.32	2.34	228102
2020-01-29	2.41	2.42	2.33	2.37	108024
2020-01-30	2.44	2.45	2.37	2.40	183434
2020-01-31	2.40	2.43	2.37	2.38	195974
2020-02-03	2.37	2.38	2.30	2.30	456111
2020-02-04	2.31	2.38	2.27	2.36	568929
2020-02-05	2.41	2.42	2.29	2.39	290600
2020-02-06	2.42	2.43	2.39	2.40	199119
2020-02-07	2.37	2.41	2.30	2.32	256393
2020-02-10	2.33	2.37	2.28	2.32	309272
2020-02-11	2.30	2.36	2.30	2.32	253575
2020-02-12	2.30	2.33	2.26	2.28	372735
2020-02-13	2.29	2.29	2.25	2.28	407195
2020-02-14	2.29	2.37	2.25	2.35	351948
2020-02-18	2.40	2.42	2.27	2.41	470374
2020-02-19	2.35	2.43	2.35	2.43	359102
2020-02-20	2.42	2.45	2.33	2.44	177893
2020-02-21	2.41	2.51	2.41	2.47	281150
2020-02-24	2.45	2.54	2.43	2.48	349415
2020-02-25	2.51	2.51	2.39	2.39	267301
2020-02-26	2.38	2.41	2.35	2.36	181650
2020-02-27	2.35	2.35	2.15	2.16	575837
2020-02-28	2.12	2.14	1.99	2.05	1722019
2020-03-02	2.03	2.12	2.03	2.05	388572
2020-03-03	2.05	2.16	2.02	2.07	553371
2020-03-04	2.16	2.16	2.03	2.07	212682
2020-03-05	2.08	2.11	2.04	2.06	377202
2020-03-06	2.01	2.08	1.94	2.00	1230068
2020-03-09	2.00	2.00	1.84	1.94	872996
2020-03-10	1.98	2.00	1.82	1.88	715046
2020-03-11	1.88	1.90	1.72	1.76	736079
2020-03-12	1.58	1.75	1.44	1.47	1939087
2020-03-13	1.40	1.56	1.36	1.51	1195638
2020-03-16	1.33	1.65	1.33	1.55	973414
2020-03-17	1.51	1.88	1.47	1.73	625815
2020-03-18	1.73	1.77	1.46	1.55	670356
2020-03-19	1.52	1.62	1.44	1.58	506819
2020-03-20	1.50	1.77	1.47	1.47	587133
2020-03-23	1.40	1.52	1.39	1.49	605740
2020-03-24	1.57	1.73	1.50	1.64	552595
2020-03-25	1.70	1.89	1.63	1.79	618993
2020-03-26	1.79	1.95	1.69	1.69	496097
2020-03-27	1.75	1.77	1.57	1.59	283713
2020-03-30	1.60	1.65	1.55	1.61	302558
2020-03-31	1.55	1.71	1.55	1.62	202274
2020-04-01	1.58	1.62	1.56	1.62	164197
2020-04-02	1.62	1.70	1.56	1.67	175131
2020-04-03	1.55	1.64	1.53	1.60	434553
2020-04-06	1.79	1.80	1.61	1.67	469359
2020-04-07	1.67	1.87	1.66	1.69	418654
2020-04-08	1.79	1.87	1.72	1.85	449899
2020-04-09	1.99	1.99	1.85	1.94	594695
2020-04-13	1.99	2.12	1.87	2.12	504686
2020-04-14	2.16	2.25	2.11	2.21	492763
2020-04-15	2.22	2.23	2.05	2.14	338227
2020-04-16	2.11	2.21	2.09	2.17	408264
2020-04-17	2.25	2.25	2.13	2.14	506071
2020-04-20	2.11	2.24	2.11	2.24	430319
2020-04-21	2.18	2.35	2.15	2.32	438849
2020-04-22	2.35	2.40	2.33	2.38	378788
2020-04-23	2.41	2.55	2.40	2.52	451716
2020-04-24	2.60	2.60	2.39	2.45	388823
2020-04-27	2.38	2.50	2.38	2.47	288921
2020-04-28	2.65	2.65	2.40	2.47	416198
2020-04-29	2.50	2.53	2.43	2.52	438281
2020-04-30	2.54	2.56	2.42	2.45	257560
2020-05-01	2.39	2.45	2.35	2.41	580763
2020-05-04	2.37	2.44	2.35	2.40	279390
2020-05-05	2.32	2.50	2.29	2.48	232358
2020-05-06	2.34	2.51	2.34	2.44	275062
2020-05-07	2.44	2.49	2.38	2.47	454335
2020-05-08	2.30	2.53	2.30	2.49	525157
2020-05-11	2.57	2.57	2.42	2.49	257358
2020-05-12	2.49	2.56	2.47	2.51	201622
2020-05-13	2.48	2.53	2.45	2.51	355982
2020-05-14	2.38	2.54	2.38	2.54	279889
2020-05-15	2.54	2.56	2.41	2.51	525742
2020-05-18	2.53	2.58	2.32	2.56	472505
2020-05-19	2.55	2.71	2.40	2.59	826710
2020-05-20	2.75	2.75	2.61	2.65	314644
2020-05-21	2.59	2.75	2.54	2.59	263091
2020-05-22	2.67	2.67	2.54	2.60	215150
2020-05-26	2.75	2.75	2.61	2.65	293910
2020-05-28	28.40	29.70	25.58	25.58	5876
2020-05-29	26.90	29.21	26.90	28.00	144303
2020-06-01	31.16	35.04	28.90	33.85	455422
2020-06-02	34.49	35.23	33.15	33.31	176416
2020-06-03	33.44	34.71	31.50	32.08	106285
2020-06-04	32.64	32.93	31.05	31.92	98565
2020-06-05	32.00	32.06	29.33	29.45	226479
2020-06-08	28.70	31.51	28.70	29.72	89849
2020-06-09	30.50	31.73	29.85	30.15	66124
2020-06-10	31.93	31.93	30.23	31.04	63176
2020-06-11	32.04	32.04	28.76	28.76	100620
2020-06-12	29.38	30.23	28.00	28.95	41134
2020-06-15	28.92	29.98	27.20	29.78	89391
2020-06-16	30.27	30.60	28.71	29.00	38281
2020-06-17	27.80	30.29	27.80	29.67	30527
2020-06-18	29.79	30.00	29.04	29.50	23268
2020-06-19	29.30	30.21	29.25	29.65	35498
2020-06-22	29.78	30.88	28.48	30.61	47120
2020-06-23	30.61	31.85	30.61	31.45	45640
2020-06-24	32.63	32.63	31.43	31.97	39735
2020-06-25	29.91	34.03	29.91	33.86	131583
2020-06-26	34.53	34.53	32.36	33.70	55330
2020-06-29	36.50	38.95	33.00	33.30	125273
2020-06-30	33.91	36.10	33.15	36.10	263504
2020-07-01	37.00	40.00	36.23	38.68	195416
2020-07-02	39.50	39.96	37.26	37.85	154148
2020-07-06	38.50	38.70	36.50	38.70	121399
2020-07-07	37.87	38.48	36.72	38.35	61569
2020-07-08	38.50	38.55	37.55	37.91	67808
2020-07-09	37.95	38.50	36.66	38.01	88677
2020-07-10	38.17	38.17	35.10	37.51	138062
2020-07-13	38.19	38.45	37.24	37.50	98909
2020-07-14	37.04	38.42	37.01	38.38	52463
2020-07-15	38.74	38.92	37.51	37.99	47322
2020-07-16	37.87	38.30	36.53	37.10	78698
2020-07-17	37.00	38.20	36.84	37.72	58181
2020-07-20	38.29	38.63	38.07	38.55	55703
2020-07-21	39.02	39.08	38.40	38.64	51836
2020-07-22	38.60	39.86	38.44	39.21	103530
2020-07-23	39.90	39.90	38.00	38.28	76398
2020-07-24	40.00	40.00	38.10	38.75	64868
2020-07-27	39.00	42.50	39.00	41.21	363572
2020-07-28	41.59	41.78	40.74	40.91	54369
2020-07-29	41.25	41.38	38.11	38.88	119573
2020-07-30	39.00	39.16	36.80	38.06	98889
2020-07-31	38.57	38.57	37.55	38.17	71832
2020-08-03	38.67	40.60	38.63	40.25	62155
2020-08-04	39.80	40.02	38.32	39.44	123009
2020-08-05	39.99	40.16	39.09	39.82	56410
2020-08-06	40.58	40.66	38.78	39.66	58854
2020-08-07	40.08	40.08	37.43	37.80	84676
2020-08-10	37.90	39.88	37.90	38.60	103217
2020-08-11	38.60	39.44	37.86	38.00	87534
2020-08-12	38.39	40.25	38.20	39.65	70559
2020-08-13	40.00	41.27	39.85	40.99	92575
2020-08-14	41.14	41.42	39.54	40.10	56833
2020-08-17	40.06	43.63	40.06	42.40	220605
2020-08-18	42.45	42.98	40.59	41.20	110874
2020-08-19	40.80	41.00	39.94	40.70	92354
2020-08-20	40.73	41.11	40.15	40.59	33422
2020-08-21	40.60	40.61	39.01	40.61	68520
2020-08-24	40.64	41.29	40.02	40.40	58081
2020-08-25	40.74	41.36	40.53	41.28	35427
2020-08-26	41.35	41.95	41.13	41.69	37758
2020-08-27	42.19	42.39	41.16	42.10	50790
2020-08-28	42.61	43.27	41.70	42.39	41486
2020-08-31	42.50	43.05	42.25	42.57	48072
2020-09-01	42.90	43.43	42.30	43.22	29905
2020-09-02	43.22	43.33	41.90	43.33	38517
2020-09-03	43.00	43.15	41.57	41.92	70493
2020-09-04	42.18	42.18	39.30	41.01	106365
2020-09-08	40.31	40.77	38.66	39.89	65933
2020-09-09	40.00	40.50	39.78	39.96	39809
2020-09-10	40.00	40.65	39.04	39.14	31847
2020-09-11	39.14	39.54	38.24	38.73	53289
2020-09-14	38.73	40.43	38.71	39.87	43416
2020-09-15	40.35	40.96	39.34	39.88	31972
2020-09-16	40.00	40.06	38.35	38.49	64959
2020-09-17	38.00	38.48	37.55	37.82	81529
2020-09-18	38.08	39.02	37.27	37.61	48519
2020-09-21	37.00	37.32	35.93	36.28	146934
2020-09-22	36.25	36.66	35.57	36.10	69469
2020-09-23	35.77	36.03	34.17	34.24	105566
2020-09-24	33.99	35.37	33.28	35.01	76227
2020-09-25	35.02	35.05	34.20	34.36	40514
2020-09-28	34.38	34.73	34.00	34.36	53833
2020-09-29	34.20	34.96	33.85	33.91	46187
2020-09-30	33.85	34.31	33.57	34.14	38739
2020-10-01	34.13	34.56	33.80	34.10	42554
2020-10-02	33.87	34.06	32.88	33.19	84194
2020-10-05	33.00	34.78	32.82	34.47	108085
2020-10-06	34.68	34.70	33.10	33.69	110224
2020-10-07	33.75	33.75	33.11	33.23	82137
2020-10-08	33.23	33.85	32.27	33.55	79104
2020-10-09	33.95	34.48	33.87	34.25	75601
2020-10-12	34.29	34.90	34.01	34.35	43316
2020-10-13	34.04	34.31	33.52	34.20	42130
2020-10-14	34.45	34.85	33.92	34.66	51739
2020-10-15	34.08	35.41	33.80	35.21	43492
2020-10-16	35.22	35.70	33.72	33.95	58932
2020-10-19	33.95	34.30	32.59	32.62	60555
2020-10-20	32.99	33.15	32.62	32.88	44806
2020-10-21	32.80	33.41	32.80	33.10	42837
2020-10-22	33.00	34.00	32.80	33.76	44073
2020-10-23	33.72	33.95	33.51	33.63	37099
2020-10-26	33.65	33.92	32.56	32.78	54503
2020-10-27	32.99	33.46	32.74	33.25	32304
2020-10-28	32.75	32.75	31.52	31.60	172389
2020-10-29	31.54	31.65	30.03	30.15	338636
2020-10-30	29.60	29.94	28.60	29.85	385875
2020-11-02	29.85	30.05	28.74	29.56	291486
2020-11-03	29.60	30.19	29.59	29.74	118020
2020-11-04	29.50	29.65	28.57	28.90	78103
2020-11-05	29.36	30.72	28.81	30.48	178478
2020-11-06	30.30	31.26	30.30	30.43	83498
2020-11-09	29.92	30.38	29.01	29.40	127343
2020-11-10	29.36	29.79	29.30	29.35	49016
2020-11-11	29.35	29.91	29.18	29.28	66901
2020-11-12	29.56	29.81	29.26	29.34	87286
2020-11-13	31.97	32.00	29.58	30.13	143860
2020-11-16	30.00	30.31	29.35	29.45	123326
2020-11-17	29.45	29.92	29.25	29.80	92843
2020-11-18	29.92	30.34	29.40	29.45	52841
2020-11-19	29.06	29.82	29.06	29.28	86108
2020-11-20	29.50	29.70	29.26	29.53	46762
2020-11-23	29.61	29.61	29.11	29.30	72715
2020-11-24	29.32	29.73	28.99	29.58	134676
2020-11-25	29.58	30.67	29.57	30.41	88822
2020-11-27	30.42	30.68	30.04	30.50	34471
2020-11-30	30.40	30.59	29.73	30.42	60245
2020-12-01	30.84	31.00	30.24	30.61	56152
2020-12-02	30.43	30.79	30.08	30.57	51449
2020-12-03	30.50	30.81	30.06	30.47	63856
2020-12-04	30.33	30.56	30.07	30.48	58663
2020-12-07	30.33	30.38	29.88	30.18	125339
2020-12-08	30.15	30.31	29.76	29.86	64372
2020-12-09	29.82	30.22	29.56	29.69	104429
2020-12-10	29.59	30.60	29.59	29.88	67474
2020-12-11	29.73	30.20	29.46	29.76	54267
2020-12-14	29.94	30.17	29.50	29.58	84983
2020-12-15	29.60	29.94	29.30	29.64	129191
2020-12-16	29.64	30.31	29.60	29.88	49828
2020-12-17	30.24	30.70	30.04	30.29	79292
2020-12-18	30.34	30.42	29.95	30.11	58815
2020-12-21	30.04	30.04	29.48	29.54	70527
2020-12-22	29.50	29.78	28.91	29.34	69746
2020-12-23	29.34	29.66	28.69	29.04	72720
2020-12-24	29.11	29.17	28.90	29.08	29710
2020-12-28	29.07	29.20	28.20	28.29	120495
2020-12-29	28.35	29.00	28.24	28.59	103706
2020-12-30	28.50	29.20	28.50	28.69	74591
2020-12-31	28.99	29.30	28.47	28.99	107540
2021-01-04	29.61	30.44	29.43	30.22	119463
2021-01-05	30.23	30.60	30.10	30.35	79227
2021-01-06	30.45	30.90	30.30	30.52	73390
2021-01-07	30.54	30.75	30.25	30.53	134088
2021-01-08	30.38	30.49	29.82	30.31	127877
2021-01-11	29.94	30.10	29.54	29.64	55801
2021-01-12	29.65	29.66	29.03	29.35	66649
2021-01-13	29.35	29.57	28.88	28.89	41268
2021-01-14	28.88	29.41	28.79	29.01	66101
2021-01-15	28.87	29.21	28.57	29.01	72746
2021-01-19	29.02	29.32	28.96	29.00	63829
2021-01-20	29.17	29.97	28.92	29.41	97992
2021-01-21	29.64	29.76	29.14	29.67	44039
2021-01-22	29.47	29.53	29.10	29.44	38156
2021-01-25	29.34	29.39	28.28	29.29	80812
2021-01-26	29.29	29.65	29.26	29.54	36829
2021-01-27	29.33	29.33	28.51	28.87	129343
2021-01-28	28.45	29.34	28.45	28.90	102768
2021-01-29	29.05	29.77	28.03	28.38	96742
2021-02-01	29.75	31.19	29.49	30.43	235848
2021-02-02	30.50	32.15	29.93	31.99	195472
2021-02-03	32.52	32.60	31.26	31.77	113995
2021-02-04	31.78	31.85	30.51	31.04	163391
2021-02-05	31.05	31.57	30.60	31.33	53542
2021-02-08	31.09	32.44	31.05	32.10	225378
2021-02-09	32.40	33.00	32.20	32.33	116629
2021-02-10	32.52	32.99	31.65	32.24	78057
2021-02-11	32.39	32.39	31.60	32.34	67685
2021-02-12	32.34	32.64	31.85	32.56	68719
2021-02-16	33.08	33.43	32.52	32.57	101479
2021-02-17	32.60	32.77	31.54	32.64	94121
2021-02-18	32.60	32.60	31.40	32.10	64850
2021-02-19	32.25	33.07	32.23	32.62	91896
2021-02-22	33.20	34.55	33.07	34.04	192124
2021-02-23	34.23	34.39	33.00	33.69	173799
2021-02-24	34.57	36.50	34.01	36.40	251896
2021-02-25	36.50	37.00	35.76	35.77	234713
2021-02-26	35.98	35.98	33.45	34.95	302222
2021-03-01	37.00	37.73	36.28	37.35	365168
2021-03-02	37.77	38.19	37.00	37.76	203244
2021-03-03	38.00	38.40	37.02	37.89	222173
2021-03-04	37.54	38.44	37.33	37.47	259731
2021-03-05	37.72	38.63	37.35	38.48	216656
2021-03-08	38.55	41.46	38.50	41.00	419635
2021-03-09	41.54	42.64	40.80	42.00	277908
2021-03-10	41.90	43.89	41.90	43.67	184611
2021-03-11	43.75	44.15	42.22	44.09	292448
2021-03-12	44.09	45.50	43.73	44.72	249123
2021-03-15	44.94	45.81	44.25	45.78	245201
2021-03-16	46.16	46.16	43.68	45.08	189457
2021-03-17	44.51	45.22	43.96	45.04	174659
2021-03-18	44.70	44.86	43.07	43.40	170604
2021-03-19	43.13	43.83	42.55	43.09	131363
2021-03-22	43.08	43.59	42.27	42.66	111362
2021-03-23	42.43	42.43	40.20	40.29	194089
2021-03-24	40.62	41.08	39.50	39.50	126712
2021-03-25	39.48	39.50	37.87	38.02	298558
2021-03-26	37.52	38.66	37.52	38.53	161939
2021-03-29	38.53	38.86	37.11	37.73	152011
2021-03-30	37.20	37.83	37.05	37.29	116908
2021-03-31	37.93	38.22	37.37	38.00	112430
2021-04-01	38.58	40.02	38.11	39.93	135852
2021-04-05	40.52	40.72	39.19	40.52	154727
2021-04-06	40.51	41.45	40.25	40.72	76674
2021-04-07	40.34	41.05	39.85	40.55	57485
2021-04-08	40.60	41.12	40.50	40.89	48965
2021-04-09	40.89	41.10	40.35	40.46	59024
2021-04-12	40.44	40.49	39.94	40.21	58018
2021-04-13	40.08	40.14	39.41	39.64	51153
2021-04-14	39.41	39.72	39.01	39.26	45869
2021-04-15	39.39	40.20	39.25	39.66	56626
2021-04-16	40.11	41.16	39.67	41.02	58777
2021-04-19	41.05	41.30	40.60	40.69	42575
2021-04-20	40.50	40.71	39.81	39.93	47722
2021-04-21	40.27	42.29	40.27	42.09	97602
2021-04-22	42.20	42.83	41.39	42.24	74382
2021-04-23	42.53	43.10	42.53	42.90	44435
2021-04-26	43.13	43.84	42.77	43.66	90645
2021-04-27	43.81	44.21	43.16	43.73	77021
2021-04-28	43.51	45.02	43.51	44.86	124465
2021-04-29	44.97	45.36	44.55	44.91	123754
2021-04-30	44.79	45.35	44.15	45.03	75556
2021-05-03	45.23	45.90	44.86	45.65	99920
2021-05-04	45.90	45.90	44.50	45.15	68304
2021-05-05	44.89	45.22	44.60	45.15	34230
2021-05-06	45.30	45.73	44.57	45.55	62130
2021-05-07	44.99	47.47	44.99	46.12	79159
2021-05-10	46.53	46.53	45.50	45.61	80718
2021-05-11	45.11	45.88	44.32	45.62	100262
2021-05-12	45.23	45.80	44.44	44.84	58793
2021-05-13	44.70	45.07	42.48	43.67	268999
2021-05-14	43.95	45.57	43.77	45.44	54179
2021-05-17	45.66	46.14	45.18	45.63	97063
2021-05-18	45.89	46.41	45.46	45.88	73255
2021-05-19	45.23	45.84	44.30	45.60	111316
2021-05-20	45.88	46.29	45.60	45.92	57745
2021-05-21	45.98	46.05	45.43	45.73	105681
2021-05-24	45.66	46.42	45.12	46.25	40091
2021-05-25	46.48	47.23	45.72	45.95	67818
2021-05-26	46.08	46.80	45.77	46.06	45167
2021-05-27	46.27	46.83	46.17	46.56	50200
2021-05-28	46.59	47.06	46.22	46.43	53130
2021-06-01	47.03	47.25	46.32	46.43	37614
2021-06-02	46.75	47.89	46.30	46.56	94964
2021-06-03	46.18	46.18	45.21	45.47	68000
2021-06-04	45.57	45.81	44.93	45.34	33490
2021-06-07	44.95	45.56	44.11	44.19	50919
2021-06-08	44.00	44.64	43.40	43.96	58280
2021-06-09	44.32	44.35	43.59	43.86	60212
2021-06-10	44.07	44.13	43.61	43.91	33482
2021-06-11	44.11	44.51	43.42	43.89	97937
2021-06-14	43.97	44.00	42.42	42.60	73146
2021-06-15	42.35	42.66	41.34	42.14	109497
2021-06-16	42.02	42.56	41.52	41.65	76507
2021-06-17	40.74	40.74	39.12	39.99	195760
2021-06-18	39.50	40.21	39.18	39.18	109561
2021-06-21	39.37	39.89	39.11	39.20	87149
2021-06-22	39.15	39.47	38.58	39.26	62611
2021-06-23	39.29	39.90	39.14	39.18	32146
2021-06-24	39.09	39.43	38.88	38.94	46192
2021-06-25	38.97	39.97	38.97	39.33	47423
2021-06-28	39.19	39.19	38.65	38.87	64597
2021-06-29	38.72	39.01	38.50	38.69	41355
2021-06-30	38.50	39.59	38.26	39.33	55732
2021-07-01	39.73	39.76	39.08	39.51	40569
2021-07-02	39.61	39.61	39.03	39.22	48848
2021-07-06	39.43	39.64	39.05	39.14	58713
2021-07-07	39.35	39.61	38.48	38.70	59416
2021-07-08	38.26	38.38	37.69	37.89	67778
2021-07-09	37.89	38.76	37.87	37.95	55247
2021-07-12	37.90	38.45	37.63	37.84	44866
2021-07-13	37.83	37.95	37.11	37.52	65840
2021-07-14	37.56	37.95	37.18	37.57	59400
2021-07-15	37.29	37.76	36.93	37.22	125620
2021-07-16	37.22	37.40	36.76	36.82	60350
2021-07-19	36.77	36.90	35.01	35.47	194140
2021-07-20	35.18	35.84	34.71	35.00	157386
2021-07-21	35.01	37.55	35.01	37.38	107666
2021-07-22	37.55	37.73	36.55	36.59	50224
2021-07-23	36.79	36.84	35.95	36.04	46552
2021-07-26	36.10	36.49	35.70	36.34	44703
2021-07-27	36.30	36.39	35.36	35.71	60643
2021-07-28	35.98	36.34	35.61	35.94	49249
2021-07-29	36.25	37.24	36.25	37.00	62205
2021-07-30	36.93	37.53	36.38	36.80	55969
2021-08-02	36.98	37.47	36.10	36.14	61846
2021-08-03	36.07	36.26	35.28	35.88	79590
2021-08-04	35.80	36.10	35.43	35.94	80291
2021-08-05	35.68	36.72	35.68	36.00	63792
2021-08-06	36.05	37.82	36.05	36.52	82482
2021-08-09	36.52	37.41	36.08	36.79	87424
2021-08-10	36.59	37.00	36.17	36.84	71040
2021-08-11	36.80	37.65	36.51	36.57	56073
2021-08-12	36.60	36.65	36.07	36.27	52589
2021-08-13	36.09	36.49	36.09	36.37	50083
2021-08-16	36.14	36.29	35.72	36.09	99559
2021-08-17	35.63	35.63	34.57	34.74	154402
2021-08-18	34.70	34.90	34.25	34.25	69471
2021-08-19	33.98	34.37	33.58	33.78	126311
2021-08-20	33.49	34.31	32.58	33.20	374237
2021-08-23	33.15	34.44	32.57	33.74	232819
2021-08-24	33.70	35.14	33.59	33.99	215472
2021-08-25	33.99	34.69	33.70	34.38	105492
2021-08-26	34.27	34.70	33.49	33.86	105120
2021-08-27	34.00	34.63	33.79	33.82	105132
2021-08-30	33.76	33.82	33.33	33.50	80563
2021-08-31	33.68	33.95	33.37	33.58	50681
2021-09-01	34.09	34.42	33.74	34.14	77831
2021-09-02	34.10	36.05	34.10	35.83	254917
2021-09-03	36.12	37.40	35.84	36.77	168394
2021-09-07	36.59	37.46	36.58	37.29	92413
2021-09-08	37.10	37.43	36.70	37.23	67490
2021-09-09	37.07	37.65	37.07	37.35	60511
2021-09-10	37.52	39.08	37.40	38.58	219943
2021-09-13	39.04	39.45	38.15	38.82	122785
2021-09-14	39.00	39.00	37.85	38.55	76653
2021-09-15	38.57	38.92	38.10	38.78	75016
2021-09-16	38.70	38.76	38.00	38.45	92920
2021-09-17	38.42	38.83	38.08	38.29	74223
2021-09-20	37.66	38.42	37.23	38.28	204808
2021-09-21	38.65	38.99	38.10	38.22	112675
2021-09-22	38.34	38.96	38.25	38.38	70977
2021-09-23	38.56	38.82	38.02	38.11	35429
2021-09-24	37.84	38.08	37.46	37.60	62676
2021-09-27	37.47	37.90	37.03	37.41	82935
2021-09-28	37.34	37.47	36.66	37.08	106197
2021-09-29	37.04	37.65	36.88	36.98	97010
2021-09-30	36.90	37.52	36.63	36.69	63429
2021-10-01	36.75	36.96	35.87	36.65	73822
2021-10-04	36.57	37.11	35.80	36.38	71040
2021-10-05	36.38	36.69	36.12	36.23	60095
2021-10-06	36.03	36.57	35.86	36.23	59083
2021-10-07	36.39	36.74	35.63	35.63	88944
2021-10-08	35.93	36.75	35.72	36.04	91068
2021-10-11	36.24	36.51	35.81	35.89	21326
2021-10-12	35.89	36.19	35.66	35.82	56752
2021-10-13	35.74	36.88	35.74	36.78	106705
2021-10-14	36.99	38.13	36.87	37.93	100036
2021-10-15	37.93	38.63	37.75	38.04	105431
2021-10-18	38.04	38.46	37.69	38.28	70150
2021-10-19	38.42	38.58	37.92	38.42	109060
2021-10-20	38.54	39.45	38.51	39.28	118754
2021-10-21	39.34	40.02	39.34	39.75	77562
2021-10-22	39.75	40.70	39.75	40.59	88849
2021-10-25	40.69	40.70	39.69	40.49	73141
2021-10-26	40.50	41.19	40.32	40.33	47454
2021-10-27	40.33	40.82	40.03	40.55	62122
2021-10-28	40.55	41.11	40.13	40.17	51920
2021-11-01	40.58	41.18	40.50	40.92	68847
2021-11-02	40.89	41.46	40.24	41.37	81690
2021-11-03	41.40	42.31	41.17	41.70	93934
2021-11-04	41.94	42.00	40.88	41.94	46663
2021-11-05	40.65	43.47	40.65	43.26	228534
2021-11-08	43.06	44.40	43.05	43.94	77764
2021-11-09	43.80	44.77	43.50	44.67	55283
2021-11-10	44.65	45.13	44.50	45.02	101953
2021-11-11	45.03	45.93	44.79	45.20	58957
2021-11-12	45.12	46.90	45.12	46.58	57248
2021-11-15	46.66	46.66	45.61	45.87	64123
2021-11-16	45.59	46.60	45.58	46.08	68167
2021-11-17	46.08	46.21	45.75	46.05	50999
2021-11-18	46.05	46.27	45.45	45.75	85020
2021-11-19	45.77	45.81	44.70	44.88	58246
2021-11-22	44.62	45.29	44.06	44.95	136224
2021-11-23	44.76	45.82	44.76	45.69	59402
2021-11-24	45.60	46.12	45.10	45.87	39033
2021-11-29	45.40	45.71	44.57	44.57	31894
2021-11-30	44.54	44.61	43.01	43.55	110510
2021-12-01	44.00	44.60	43.99	44.01	133293
2021-12-02	44.00	44.34	43.30	43.68	67017
2021-12-03	43.67	44.66	43.53	44.43	119218
2021-12-06	44.16	44.83	43.65	44.43	83999
2021-12-07	44.66	46.50	44.66	46.39	163049
2021-12-08	46.50	47.18	46.17	46.98	173768
2021-12-09	46.91	46.91	43.36	43.80	77738
2021-12-10	43.87	44.04	43.05	43.22	58562
2021-12-13	43.11	43.19	42.59	43.00	69982
2021-12-14	42.76	42.87	41.19	41.48	60611
2021-12-15	41.14	42.41	40.34	42.16	78929
2021-12-16	42.10	43.81	42.10	43.65	78553
2021-12-17	43.44	43.44	41.26	43.17	161341
2021-12-20	42.58	42.95	41.72	42.45	58152
2021-12-21	42.67	43.60	42.59	43.21	28882
2021-12-22	43.23	44.37	43.23	43.79	231285
2021-12-23	43.71	45.06	43.50	44.88	34417
2021-12-27	44.68	45.85	44.65	45.56	28967
2021-12-28	45.60	45.92	45.09	45.20	37697
2021-12-29	45.20	45.63	44.84	45.26	27863
2021-12-30	45.36	45.89	45.01	45.24	26790
2021-12-31	45.53	45.53	44.93	45.09	22453
2022-01-03	44.81	45.19	44.23	44.47	36895
2022-01-04	44.56	44.73	43.55	44.15	44417
2022-01-05	43.89	45.02	43.45	43.51	51710
2022-01-06	43.20	43.99	41.58	41.93	75892
2022-01-07	41.62	41.99	40.84	41.20	96943
2022-01-10	40.76	40.91	40.00	40.51	88444
2022-01-11	40.62	42.14	40.36	41.33	57405
2022-01-12	41.73	42.12	40.74	40.82	30529
2022-01-13	41.00	41.15	39.90	40.11	43621
2022-01-14	39.91	39.91	38.68	39.05	61196
2022-01-18	38.25	38.80	38.00	38.44	66609
2022-01-19	38.43	39.60	38.43	39.24	56376
2022-01-20	39.25	40.15	38.72	38.86	38733
2022-01-21	38.46	38.63	37.11	37.29	84676
2022-01-24	36.76	36.92	34.85	36.67	177546
2022-01-25	36.08	37.64	35.65	37.26	97187
2022-01-26	37.78	37.78	34.47	34.64	251706
2022-01-27	35.00	35.69	34.33	34.56	106124
2022-01-28	34.56	34.68	33.60	34.50	98459
2022-01-31	34.13	35.23	34.13	35.15	51295
2022-02-01	35.15	35.78	34.90	35.65	42581
2022-02-02	35.55	35.99	35.07	35.42	69368
2022-02-03	35.17	35.17	33.87	34.00	98059
2022-02-04	33.68	34.21	33.38	33.96	67831
2022-02-07	33.96	34.75	33.75	34.44	76868
2022-02-08	34.20	36.92	34.10	36.70	181444
2022-02-09	37.45	37.74	36.66	37.26	175612
2022-02-10	37.01	37.52	36.19	36.42	130723
2022-02-11	36.89	37.80	36.54	37.01	184783
2022-02-14	37.65	39.80	37.25	39.67	257423
2022-02-15	40.00	40.65	38.70	39.38	227649
2022-02-16	39.50	39.98	38.40	39.75	147737
2022-02-17	39.82	40.20	39.44	39.63	86147
2022-02-18	39.72	40.12	38.14	38.34	110176
2022-02-22	38.46	38.84	37.15	37.50	119010
2022-02-23	37.50	37.95	36.95	37.12	158593
2022-02-24	37.50	39.11	36.69	38.93	156662
2022-02-25	38.83	39.19	37.71	38.48	76808
2022-02-28	38.64	41.39	38.33	41.22	211403
2022-03-01	41.35	42.86	40.01	41.81	290902
2022-03-02	41.94	42.11	40.48	41.39	93048
2022-03-03	41.77	42.55	41.01	41.68	126685
2022-03-04	41.64	44.00	41.51	43.60	195576
2022-03-07	44.61	47.91	42.76	46.88	415954
2022-03-08	47.60	47.60	44.83	45.42	274533
2022-03-09	45.29	45.96	44.37	45.44	141002
2022-03-10	46.10	46.98	45.43	46.14	191984
2022-03-11	46.17	46.44	45.12	45.97	131859
2022-03-14	46.23	47.48	44.28	44.90	287069
2022-03-15	45.05	45.54	43.59	45.18	163305
2022-03-16	45.58	46.24	44.34	45.29	117307
2022-03-17	45.90	47.83	44.98	47.50	256842
2022-03-18	47.92	48.27	47.02	47.31	148198
2022-03-21	47.47	48.13	47.02	47.64	141470
2022-03-22	47.83	48.10	47.30	47.45	140395
2022-03-23	47.90	49.62	47.22	49.40	132723
2022-03-24	49.73	51.02	49.36	50.72	147512
2022-03-25	50.36	51.12	50.36	50.81	90636
2022-03-28	50.71	51.50	49.71	50.39	103787
2022-03-29	50.08	50.49	49.25	50.38	80142
2022-03-30	50.22	50.92	49.75	50.14	65232
2022-03-31	50.33	50.77	50.10	50.24	61029
2022-04-01	50.36	51.48	50.29	51.48	123149
2022-04-04	51.47	52.06	51.46	51.75	74354
2022-04-05	51.77	52.95	49.70	49.91	133386
2022-04-06	50.08	50.87	49.56	50.26	94095
2022-04-07	50.25	51.85	49.81	51.59	65628
2022-04-08	51.45	52.16	51.37	51.86	44336
2022-04-11	52.18	52.18	50.52	51.05	60414
2022-04-12	51.11	51.80	50.62	51.49	62840
2022-04-13	51.53	53.24	51.53	52.74	149888
2022-04-14	52.64	53.52	52.45	53.50	51696
2022-04-18	53.15	55.06	53.15	54.86	209501
2022-04-19	54.70	56.84	54.22	56.84	236325
2022-04-20	56.41	57.00	54.43	56.15	148599
2022-04-21	56.14	56.31	49.00	49.22	300796
2022-04-22	49.76	49.76	46.63	46.98	253500
2022-04-25	46.23	47.81	44.86	47.41	281048
2022-04-26	47.79	47.79	45.52	45.63	121022
2022-04-27	45.54	46.11	44.19	45.51	205548
2022-04-28	45.61	47.54	45.55	46.75	104176
2022-04-29	47.15	48.09	45.84	46.09	70619
2022-05-02	46.08	46.08	43.15	44.10	196280
2022-05-03	43.77	45.90	43.57	45.39	96381
2022-05-04	45.26	45.92	43.75	45.92	89244
2022-05-05	45.47	45.96	43.21	44.84	131146
2022-05-06	43.55	45.88	43.14	45.30	84167
2022-05-09	43.85	43.85	40.00	40.24	310328
2022-05-10	40.46	40.86	37.22	38.09	278206
2022-05-11	37.68	37.82	35.76	35.85	343136
2022-05-12	35.00	36.56	34.27	34.91	284844
2022-05-13	35.27	36.62	35.18	35.33	158361
2022-05-16	35.00	35.16	34.10	34.67	127350
2022-05-17	35.17	36.34	35.03	35.70	92916
2022-05-18	34.94	35.53	34.50	35.48	234369
2022-05-19	34.71	37.44	34.71	36.61	173161
2022-05-20	36.61	36.61	35.07	35.99	169680
2022-05-23	35.90	36.68	35.57	36.32	90278
2022-05-24	36.00	36.15	35.03	35.99	110869
2022-05-25	35.83	36.19	35.50	36.00	74226
2022-05-26	35.86	36.66	35.86	36.48	54063
2022-05-27	36.47	37.24	36.34	36.64	55573
2022-05-31	37.09	37.50	36.06	36.74	150114
2022-06-01	36.67	37.88	36.23	37.65	182304
2022-06-02	37.66	40.25	37.58	39.90	198021
2022-06-03	39.90	39.91	37.91	38.09	128610
2022-06-06	38.61	38.81	37.75	38.05	93846
2022-06-07	38.02	40.49	37.88	40.17	186219
2022-06-08	39.59	40.42	39.15	39.33	101311
2022-06-09	39.33	39.33	37.43	37.52	82353
2022-06-10	36.63	38.50	35.93	37.76	135674
2022-06-13	36.63	36.63	35.06	35.87	143185
2022-06-15	35.29	36.39	35.00	35.87	84478
2022-06-16	35.65	36.55	34.96	36.28	164650
2022-06-17	36.00	37.08	36.00	36.65	91057
2022-06-21	36.55	37.66	36.41	36.52	77460
2022-06-22	35.92	37.60	35.81	36.58	89518
2022-06-23	36.54	37.01	35.44	36.07	70113
2022-06-24	36.10	37.23	35.90	36.80	133073
2022-06-27	36.66	37.03	35.98	36.37	68738
2022-06-28	36.46	36.76	35.35	35.76	63286
2022-06-29	35.98	36.14	35.04	35.48	75267
2022-06-30	35.00	35.21	34.15	34.66	115306
2022-07-01	34.33	35.20	34.22	34.93	65177
2022-07-05	34.57	34.57	32.83	33.57	153092
2022-07-06	33.50	33.99	32.03	32.52	167472
2022-07-07	32.96	35.03	32.96	34.73	144589
2022-07-08	34.48	35.87	34.37	35.07	76692
2022-07-11	35.00	35.03	33.92	34.18	70798
2022-07-12	33.80	34.88	33.68	33.94	67179
2022-07-13	33.72	34.84	33.51	34.65	73788
2022-07-14	33.89	33.89	32.70	33.70	67927
2022-07-15	33.89	34.34	33.50	34.15	40041
2022-07-18	34.51	35.93	34.51	34.86	40653
2022-07-19	35.06	36.00	35.06	35.80	72039
2022-07-20	36.00	36.00	35.26	35.72	51903
2022-07-21	35.65	36.03	35.25	35.84	47994
2022-07-22	35.78	36.41	35.19	35.52	42153
2022-07-25	35.29	35.29	33.44	33.96	117794
2022-07-26	34.10	34.59	33.82	34.25	43851
2022-07-27	34.57	35.52	34.50	35.38	51663
2022-07-28	35.60	37.12	35.60	37.04	89925
2022-07-29	37.10	37.92	36.74	37.82	52791
2022-08-01	38.46	38.46	37.12	37.49	30373
2022-08-02	37.51	37.51	35.83	36.63	91085
2022-08-03	36.53	36.53	34.50	34.87	89471
2022-08-04	34.63	36.53	34.52	36.10	54835
2022-08-05	35.98	36.35	35.68	36.01	40054
2022-08-08	36.02	37.99	36.02	37.65	64599
2022-08-09	37.41	37.96	37.09	37.82	63271
2022-08-10	38.00	38.67	37.87	37.92	68350
2022-08-11	37.86	38.46	37.25	37.37	51956
2022-08-12	37.49	38.24	37.20	38.13	54383
2022-08-15	37.65	37.94	37.14	37.81	42766
2022-08-16	37.95	38.45	37.47	38.45	82916
2022-08-17	38.00	38.15	37.15	37.54	41283
2022-08-18	37.58	38.45	37.57	38.27	60866
2022-08-19	37.77	38.07	36.64	36.97	94549
2022-08-22	36.04	36.04	33.46	35.64	89142
2022-08-23	35.80	37.00	35.63	36.50	76766
2022-08-24	36.64	38.24	36.64	38.06	43603
2022-08-25	38.30	39.15	38.16	38.19	33359
2022-08-26	37.90	38.15	35.97	36.38	63010
2022-08-29	36.38	37.50	35.95	37.27	54239
2022-08-30	37.68	38.33	36.57	37.33	74477
2022-08-31	37.11	38.24	36.90	37.72	72069
2022-09-01	37.05	37.05	35.15	35.55	120709
2022-09-02	35.99	36.88	35.54	35.95	39599
2022-09-06	35.96	36.69	35.61	36.10	50117
2022-09-07	36.13	37.00	35.27	36.91	56453
2022-09-08	36.48	37.91	36.48	37.86	56781
2022-09-09	38.04	39.60	38.04	39.05	44391
2022-09-12	39.61	39.99	39.03	39.27	54392
2022-09-13	38.28	38.80	36.49	36.73	72758
2022-09-14	36.73	37.96	36.70	37.61	30792
2022-09-15	37.29	38.25	36.03	36.51	52590
2022-09-16	35.76	36.55	35.17	35.77	61611
2022-09-19	35.18	36.00	35.05	35.39	45181
2022-09-20	35.03	35.03	33.47	33.95	105298
2022-09-22	34.50	34.50	33.35	33.41	36414
2022-09-23	33.01	33.24	31.54	32.08	105202
2022-09-26	31.74	32.11	30.60	30.83	75971
2022-09-27	31.48	32.57	31.12	32.08	69401
2022-09-28	31.91	34.68	31.86	34.29	84513
2022-09-29	34.01	34.01	32.68	33.50	61391
2022-09-30	33.49	34.29	32.98	33.51	53332
2022-10-03	34.22	35.54	34.05	35.18	64069
2022-10-04	35.98	36.76	35.98	36.70	38795
2022-10-05	36.00	36.10	34.76	35.13	33611
2022-10-06	34.89	35.64	34.44	35.48	50288
2022-10-07	35.28	35.28	33.33	33.75	54681
2022-10-10	33.43	33.43	32.17	32.59	67364
2022-10-11	32.50	34.05	31.62	33.71	120292
2022-10-12	33.81	33.81	31.57	31.84	63597
2022-10-13	30.93	32.87	29.76	32.42	85129
2022-10-14	32.70	32.97	31.36	31.76	48865
2022-10-17	32.00	33.58	31.99	32.62	78098
2022-10-18	33.27	33.42	32.66	33.19	34947
2022-10-19	32.77	32.98	31.76	32.33	60394
2022-10-20	32.57	33.28	32.06	32.46	73349
2022-10-21	32.46	33.47	31.75	33.43	106762
2022-10-24	33.48	33.61	32.70	33.13	75273
2022-10-25	33.20	34.93	33.20	34.87	70958
2022-10-26	35.03	37.24	35.03	35.90	66725
2022-10-27	36.49	36.79	34.63	34.91	79313
2022-10-28	35.00	35.89	34.70	35.70	33226
2022-10-31	35.72	36.39	35.50	35.94	30584
2022-11-01	36.88	37.09	36.14	36.73	47609
2022-11-02	36.80	36.80	34.48	34.79	78920
2022-11-03	34.20	34.89	33.81	34.52	65986
2022-11-04	35.00	36.84	34.77	36.74	58550
2022-11-07	36.93	37.85	36.35	36.88	60040
2022-11-08	36.95	38.96	36.95	38.08	55241
2022-11-09	38.09	38.09	36.04	36.11	55680
2022-11-10	37.34	38.47	37.05	37.82	65440
2022-11-11	38.24	38.90	37.54	38.49	73513
2022-11-14	37.99	38.19	36.92	37.14	60479
2022-11-15	37.12	37.65	36.26	37.47	78673
2022-11-16	37.21	37.50	36.72	37.06	33501
2022-11-17	36.39	37.23	36.03	36.66	36001
2022-11-18	37.07	37.59	36.38	36.60	42761
2022-11-21	36.32	36.36	35.03	35.80	94615
2022-11-22	35.98	37.24	35.81	37.16	53259
2022-11-23	36.98	37.48	36.62	37.04	40751
2022-11-25	37.35	37.35	36.57	36.80	17835
2022-11-28	36.25	36.49	34.63	34.93	46198
2022-11-29	35.34	35.90	34.84	35.01	33385
2022-11-30	35.17	35.95	33.90	35.83	101433
2022-12-01	37.08	37.22	35.96	36.58	39994
2022-12-02	36.15	36.84	35.81	36.33	67503
2022-12-05	36.00	36.15	34.26	34.34	43739
2022-12-06	34.26	34.49	33.50	33.98	55477
2022-12-07	34.00	34.66	33.44	33.91	55017
2022-12-08	33.87	34.86	33.40	34.53	70248
2022-12-09	34.46	35.08	34.45	34.64	39277
2022-12-12	34.37	34.57	33.61	33.87	41940
2022-12-13	34.11	35.31	33.36	33.44	86815
2022-12-14	33.16	34.30	33.16	33.88	86261
2022-12-15	33.45	33.60	32.23	32.32	43841
2022-12-16	32.00	32.84	31.80	32.78	65623
2022-12-19	32.37	32.75	31.84	31.98	54972
2022-12-20	31.80	33.25	31.73	32.91	109979
2022-12-21	33.08	33.63	33.01	33.21	47439
2022-12-22	32.63	33.27	32.04	33.14	71345
2022-12-23	32.92	33.92	32.92	33.35	46186
2022-12-27	33.47	34.48	33.37	33.89	77823
2022-12-28	33.92	33.96	33.00	33.48	110674
2022-12-29	33.78	34.11	33.22	33.29	67515
2022-12-30	33.14	33.47	32.64	33.33	73106
2023-01-03	33.35	35.04	33.35	34.90	92043
2023-01-04	35.43	36.50	35.28	35.99	94197
2023-01-05	35.76	37.41	35.38	36.95	104271
2023-01-06	37.58	37.93	36.46	37.77	124137
2023-01-09	37.78	39.30	37.78	38.55	79900
2023-01-10	38.44	39.75	38.44	39.71	79423
2023-01-11	39.96	40.69	39.71	40.12	90082
2023-01-12	40.15	41.00	39.46	40.39	73532
2023-01-13	40.20	41.55	40.19	41.44	79700
2023-01-17	41.35	41.96	40.11	40.24	120337
2023-01-18	40.62	41.73	40.62	41.04	91818
2023-01-19	40.98	41.04	39.97	39.98	80437
2023-01-20	39.97	40.84	39.65	40.69	65002
2023-01-23	40.85	41.25	40.27	40.58	65111
2023-01-24	40.39	41.12	40.39	40.71	47460
2023-01-25	40.48	41.02	40.00	40.94	40074
2023-01-26	41.08	41.08	40.05	40.39	38328
2023-01-27	40.08	40.10	39.33	39.58	70726
2023-01-30	38.97	39.87	38.74	39.57	55256
2023-01-31	39.34	40.15	39.05	39.47	49821
2023-02-01	39.30	40.37	39.00	40.00	40132
2023-02-02	40.64	40.72	39.66	40.01	66891
2023-02-03	39.37	39.74	38.80	39.10	49644
2023-02-06	38.74	38.74	37.65	38.05	44847
2023-02-07	37.86	38.39	37.46	38.07	58762
2023-02-08	38.16	38.67	37.60	38.24	41222
2023-02-09	38.56	39.18	38.22	38.27	39083
2023-02-10	38.41	38.41	37.49	37.71	52442
2023-02-13	37.58	38.75	37.45	38.09	34432
2023-02-14	38.10	38.96	37.88	38.52	48075
2023-02-15	38.22	38.63	37.87	38.30	50618
2023-02-16	37.93	38.53	37.58	38.18	30172
2023-02-17	37.81	38.12	37.21	37.87	40404
2023-02-21	37.65	37.78	36.43	36.94	58707
2023-02-22	36.96	37.85	36.96	37.08	36811
2023-02-23	37.50	37.50	36.26	36.71	73969
2023-02-24	36.00	36.00	32.76	34.31	183412
2023-02-27	34.39	34.53	33.11	33.73	74156
2023-02-28	33.65	34.97	33.50	34.71	66309
2023-03-01	34.87	35.65	34.87	35.40	46424
2023-03-02	35.12	36.51	35.12	35.75	65129
2023-03-03	35.92	36.65	35.55	36.41	41952
2023-03-06	36.58	36.71	36.10	36.17	52957
2023-03-07	35.86	36.20	34.79	34.98	48125
2023-03-08	34.88	35.07	34.22	34.55	33972
2023-03-09	34.46	34.85	34.29	34.34	37603
2023-03-10	34.50	34.71	32.37	32.84	103392
2023-03-13	33.85	35.73	33.85	35.09	163691
2023-03-14	36.10	36.10	34.77	35.62	146351
2023-03-15	35.43	35.62	34.22	34.83	104184
2023-03-16	34.63	35.60	34.40	35.27	45339
2023-03-17	35.40	36.05	35.25	35.78	86523
2023-03-20	36.00	36.26	35.51	35.65	47326
2023-03-21	35.64	36.31	35.07	36.29	63886
2023-03-22	35.98	36.41	35.63	35.78	65999
2023-03-23	35.94	36.88	35.87	36.18	70744
2023-03-24	35.98	35.98	35.28	35.70	62012
2023-03-27	35.77	36.17	35.35	35.73	32615
2023-03-28	35.80	35.97	35.56	35.66	36393
2023-03-29	35.76	36.13	35.52	35.75	24667
2023-03-30	35.85	36.16	35.60	36.04	31257
2023-03-31	36.20	36.69	36.04	36.42	46596
2023-04-03	36.45	36.96	35.96	36.71	58195
2023-04-04	36.89	37.01	36.47	36.94	87302
2023-04-05	36.99	36.99	36.11	36.60	54504
2023-04-06	36.66	36.66	35.63	35.81	142692
2023-04-10	35.52	35.66	34.79	35.49	56680
2023-04-11	35.54	36.19	35.48	36.04	45535
2023-04-12	36.22	36.46	35.62	36.14	47653
2023-04-13	36.28	37.48	36.28	37.40	49721
2023-04-14	37.18	37.81	36.66	37.33	46745
2023-04-17	37.33	37.39	36.61	36.85	38114
2023-04-18	36.79	36.80	35.86	35.98	43840
2023-04-19	35.84	36.84	35.45	36.41	66849
2023-04-20	36.28	36.56	35.92	36.29	35960
2023-04-21	36.05	36.05	35.31	35.31	47873
2023-04-24	35.32	35.46	34.84	34.90	42482
2023-04-25	34.54	36.45	34.36	36.30	70406
2023-04-26	36.38	36.50	35.33	35.56	32797
2023-04-27	35.53	36.21	35.43	36.00	44132
2023-04-28	35.91	36.15	35.63	36.02	20954
2023-05-01	36.00	36.29	35.31	35.41	26709
2023-05-02	35.14	35.80	34.57	35.75	43246
2023-05-03	35.97	36.00	35.30	35.76	30657
2023-05-04	35.47	36.02	34.73	34.98	66548
2023-05-05	34.98	35.44	34.85	34.95	46549
2023-05-08	34.87	35.67	34.84	35.59	32742
2023-05-09	35.45	36.20	34.87	35.92	40147
2023-05-10	36.34	36.67	35.86	36.46	49547
2023-05-11	36.08	36.29	34.97	35.04	22766
2023-05-12	35.15	35.36	34.33	34.77	25555
2023-05-15	34.82	35.11	34.64	34.71	18770
2023-05-16	34.58	34.62	33.92	34.38	42032
2023-05-17	34.35	34.76	34.20	34.46	51223
2023-05-18	34.11	34.21	33.64	34.07	49507
2023-05-19	34.12	34.38	33.56	33.80	58173
2023-05-22	33.86	34.54	33.75	34.34	30326
2023-05-23	34.25	34.25	33.48	33.71	44834
2023-05-24	33.57	34.11	32.89	33.44	121446
2023-05-25	33.40	33.40	32.86	33.10	41805
2023-05-26	33.00	33.64	32.86	33.45	59277
2023-05-30	33.45	33.89	33.39	33.65	38815
2023-05-31	33.50	34.12	33.24	33.92	41020
2023-06-01	33.90	34.81	33.90	34.43	49983
2023-06-02	34.42	34.71	34.34	34.57	41569
2023-06-05	34.32	34.70	34.32	34.43	24471
2023-06-06	34.24	34.51	34.03	34.41	26053
2023-06-07	34.30	34.73	33.55	33.58	38020
2023-06-08	33.57	33.87	33.33	33.58	36089
2023-06-09	33.18	33.59	33.10	33.47	43042
2023-06-12	33.39	33.43	32.96	33.00	48907
2023-06-13	32.85	33.71	32.85	33.29	51698
2023-06-14	33.45	33.61	32.66	32.97	47916
2023-06-15	33.03	33.49	33.01	33.42	26249
2023-06-16	33.41	33.59	33.01	33.37	29714
2023-06-20	33.12	33.14	32.15	32.24	64444
2023-06-21	32.51	32.59	32.00	32.21	49257
2023-06-22	31.96	32.30	31.89	32.15	39888
2023-06-23	32.14	32.30	31.77	31.78	47418
2023-06-26	31.65	32.03	31.52	31.73	35203
2023-06-27	31.79	31.95	31.54	31.77	40664
2023-06-28	31.65	31.84	31.27	31.70	52297
2023-06-29	31.57	32.02	31.57	31.92	45110
2023-06-30	32.02	32.59	32.02	32.40	41394
2023-07-03	32.25	32.92	32.25	32.77	15673
2023-07-05	32.77	32.83	32.24	32.78	53491
2023-07-06	32.61	32.61	31.80	31.93	36717
2023-07-07	31.90	32.53	31.90	32.44	26368
2023-07-10	32.11	32.99	32.11	32.82	31610
2023-07-11	32.87	33.34	32.75	32.94	27591
2023-07-12	33.29	33.70	33.27	33.30	33043
2023-07-13	33.69	34.13	33.59	34.02	32874
2023-07-14	34.29	34.29	33.56	33.67	37561
2023-07-17	33.54	33.89	33.50	33.62	19124
2023-07-18	33.64	34.31	33.54	34.11	42450
2023-07-19	34.03	34.41	33.95	34.03	38963
2023-07-20	33.97	33.97	32.98	33.03	35315
2023-07-21	33.00	33.01	32.40	32.83	37812
2023-07-24	32.67	33.12	32.43	32.81	30188
2023-07-25	32.24	32.95	32.19	32.32	32734
2023-07-26	32.00	32.56	31.62	32.22	40899
2023-07-27	32.08	32.28	31.66	32.05	66704
2023-07-28	32.05	32.39	31.85	32.24	32659
2023-07-31	32.25	33.46	32.25	33.44	78937
2023-08-01	33.47	33.47	32.14	32.28	72100
2023-08-02	31.86	32.00	30.90	31.84	56874
2023-08-03	31.56	32.34	31.56	32.13	116440
2023-08-04	32.25	33.31	32.22	32.54	81125
2023-08-07	32.98	34.00	32.98	33.64	62470
2023-08-08	33.56	34.14	32.69	33.87	234564
2023-08-09	35.20	35.85	34.14	34.69	246601
2023-08-10	35.00	35.17	34.20	34.25	47862
2023-08-11	34.30	34.93	34.25	34.75	68020
2023-08-14	34.88	35.35	34.65	35.15	118272
2023-08-15	35.13	35.13	33.80	33.83	43828
2023-08-16	33.91	34.20	33.15	33.30	61728
2023-08-17	33.28	33.30	32.25	32.04	50075
2023-08-18	31.98	32.35	31.75	32.27	55914
2023-08-21	32.25	32.63	32.13	32.53	43360
2023-08-22	32.60	32.60	31.91	32.18	42091
2023-08-23	32.47	32.63	32.21	32.58	78471
2023-08-24	32.27	32.80	32.27	32.32	31075
2023-08-25	32.52	32.52	31.96	32.17	38571
2023-08-28	32.23	32.77	32.16	32.30	26275
2023-08-29	32.23	33.10	32.23	32.70	32517
2023-08-30	32.90	33.26	32.60	33.16	64709
2023-08-31	33.36	33.63	32.80	33.29	61770
2023-09-01	33.44	33.98	33.23	33.55	67182
2023-09-05	33.50	33.89	33.34	33.61	67982
2023-09-06	33.69	33.98	32.88	32.89	43992
2023-09-07	32.81	32.87	32.16	32.83	50750
2023-09-08	32.65	32.90	32.41	32.49	33118
2023-09-11	32.66	32.96	32.50	32.76	28168
2023-09-12	32.64	32.93	32.00	32.02	36670
2023-09-13	32.00	32.52	31.91	32.46	77523
2023-09-14	32.46	33.36	32.46	33.33	44919
2023-09-15	33.34	34.00	33.31	33.92	43177
2023-09-18	33.75	34.07	33.70	33.72	48352
2023-09-19	33.70	33.82	32.89	32.92	34846
2023-09-20	33.17	33.48	32.70	32.80	30520
2023-09-21	32.46	32.46	31.91	32.06	40904
2023-09-22	32.06	32.69	32.06	32.17	43735
2023-09-25	32.08	32.88	31.86	32.84	49021
2023-09-26	32.76	32.76	31.68	31.86	84168
2023-09-27	31.72	32.00	31.05	31.11	55100
2023-09-28	31.10	31.50	31.02	31.35	90832
2023-09-29	31.44	31.53	30.47	30.47	60216
2023-10-02	30.17	31.19	29.37	30.00	95995
2023-10-03	29.79	30.46	29.67	30.25	64654
2023-10-04	30.23	30.24	29.02	29.26	51632
2023-10-05	29.02	29.62	29.00	29.44	38077
2023-10-06	29.50	30.25	29.25	30.01	35113
2023-10-09	30.01	30.47	29.91	30.27	23728
2023-10-10	30.28	30.50	29.94	30.26	54583
2023-10-11	30.43	30.60	29.96	30.32	35521
2023-10-12	30.35	30.35	29.38	29.38	39590
2023-10-13	29.45	30.18	29.45	29.65	57773
2023-10-16	29.59	30.04	29.40	29.60	36931
2023-10-17	29.37	29.93	29.37	29.78	38182
2023-10-18	29.86	30.01	28.94	28.97	62706
2023-10-19	28.89	28.89	28.13	28.43	74883
2023-10-20	28.25	29.03	28.18	28.53	103196
2023-10-23	28.38	29.36	28.04	28.68	108772
2023-10-24	28.45	28.74	28.14	28.45	75791
2023-10-25	28.32	29.37	28.22	28.80	67974
2023-10-26	28.53	29.17	28.43	28.90	68846
2023-10-27	28.94	28.94	28.40	28.82	55525
2023-10-30	28.98	29.15	28.67	28.83	53533
2023-10-31	28.78	29.41	28.75	29.03	54967
2023-11-01	29.00	29.16	28.46	28.84	67642
2023-11-02	28.92	29.99	28.92	29.94	65608
2023-11-03	30.00	31.07	30.00	30.96	89452
2023-11-06	30.87	31.44	30.63	30.68	50454
2023-11-07	30.48	30.48	29.83	30.04	46894
2023-11-08	29.84	30.11	28.95	29.18	84834
2023-11-09	29.25	30.00	29.24	29.29	81118
2023-11-10	29.42	29.42	28.70	29.17	39400
2023-11-13	29.24	29.84	29.24	29.42	45702
2023-11-14	29.92	30.46	29.77	30.10	39060
2023-11-15	29.93	30.52	29.57	29.68	53764
2023-11-16	29.50	30.36	29.50	30.10	71960
2023-11-17	30.12	30.50	30.00	30.45	61961
2023-11-20	30.31	30.66	30.00	30.24	60094
2023-11-21	30.28	31.26	30.28	30.81	72780
2023-11-22	30.82	31.00	30.50	30.88	36117
2023-11-24	31.00	31.48	31.00	31.26	20004
2023-11-27	31.52	31.85	31.26	31.52	60918
2023-11-28	31.47	32.24	31.38	31.95	51110
2023-11-29	32.18	32.66	32.16	32.55	61154
2023-11-30	32.51	32.75	32.19	32.54	57229
2023-12-01	32.38	33.95	32.38	33.28	162168
2023-12-04	32.56	33.67	32.56	33.19	114819
2023-12-05	33.20	33.55	32.75	33.34	55635
2023-12-06	33.39	34.05	33.38	33.48	74579
2023-12-07	33.48	33.70	33.00	33.19	78607
2023-12-08	32.76	33.04	31.79	32.19	110029
2023-12-11	32.14	32.47	31.61	32.07	54229
2023-12-12	31.89	32.01	31.42	31.56	67408
2023-12-13	31.70	33.05	31.28	32.97	90824
2023-12-14	33.32	34.07	32.60	32.89	79536
2023-12-15	32.64	33.07	32.09	32.29	67251
2023-12-18	32.29	32.63	32.00	32.16	52297
2023-12-19	32.19	33.45	32.18	33.40	78418
2023-12-20	33.60	33.78	32.80	32.90	44397
2023-12-21	33.02	33.37	32.87	33.34	40281
2023-12-22	33.66	34.31	33.48	33.95	109411
2023-12-26	33.86	34.26	33.81	34.17	32119
2023-12-27	34.35	35.24	33.99	34.02	84439
2023-12-28	34.22	34.22	33.63	34.05	64078
2023-12-29	33.85	34.49	33.84	33.95	56109
2024-01-02	33.80	33.80	32.69	32.94	71401
2024-01-03	32.56	32.76	32.05	32.53	44122
2024-01-04	32.79	32.92	32.22	32.88	33451
2024-01-05	32.68	33.45	32.50	32.91	42982
2024-01-08	32.52	33.03	32.32	32.37	45987
2024-01-09	32.20	32.59	31.93	32.32	53452
2024-01-10	32.25	32.49	32.02	32.20	29712
2024-01-11	32.09	32.50	31.47	31.83	65672
2024-01-12	32.47	34.16	31.99	33.99	133246
2024-01-16	34.19	36.17	34.19	35.59	230567
2024-01-17	35.25	35.62	34.28	34.67	111711
2024-01-18	34.74	35.38	34.34	35.08	71146
2024-01-19	35.08	35.37	34.40	35.10	50917
2024-01-22	34.89	35.31	34.74	35.23	76994
2024-01-23	35.33	35.95	34.93	35.89	61317
2024-01-24	35.77	36.50	35.61	35.84	88951
2024-01-25	35.99	36.16	35.33	36.02	42004
2024-01-26	36.07	36.31	35.85	36.20	58465
2024-01-29	35.98	36.24	35.53	36.06	52340
2024-01-30	36.10	36.34	35.73	36.25	104754
2024-01-31	36.06	36.53	35.14	35.18	74565
2024-02-01	35.70	37.19	35.40	37.12	147311
2024-02-02	36.57	37.28	36.57	37.22	121399
2024-02-05	37.15	37.31	36.42	36.79	102129
2024-02-06	36.66	37.32	36.59	37.07	92238
2024-02-07	36.87	37.13	36.42	37.02	68018
2024-02-08	36.89	37.36	36.73	36.76	81593
2024-02-09	36.90	37.60	36.65	37.59	93065
2024-02-12	37.59	38.33	37.59	37.74	119654
2024-02-13	36.68	36.91	36.20	36.54	133443
2024-02-14	36.79	37.74	36.77	37.40	122816
2024-02-15	37.57	38.19	37.57	38.10	64136
2024-02-16	37.73	38.60	37.73	38.25	120299
2024-02-20	38.20	38.20	37.63	37.82	81063
2024-02-21	37.50	37.50	36.53	37.00	94560
2024-02-22	36.85	37.57	36.85	37.00	63320
2024-02-23	37.00	37.89	36.87	37.36	114149
2024-02-26	37.54	37.74	37.00	37.45	131657
2024-02-27	37.44	37.98	37.43	37.79	76925
2024-02-28	37.49	37.90	36.45	36.47	89416
2024-02-29	36.75	37.38	36.57	36.68	59440
2024-03-01	37.08	37.09	36.43	36.71	134299
2024-03-04	36.74	37.15	36.51	36.76	122005
2024-03-05	36.78	36.94	36.24	36.46	96017
2024-03-06	36.77	37.09	36.44	36.85	72125
2024-03-07	37.25	37.44	36.86	37.08	75852
2024-03-08	37.11	37.43	36.21	36.27	81216
2024-03-11	36.32	36.73	36.17	36.73	71527
2024-03-12	36.79	36.81	36.25	36.47	44131
2024-03-13	36.55	36.94	36.34	36.37	94626
2024-03-14	36.30	36.47	35.44	35.80	67842
2024-03-15	35.79	36.46	35.79	36.16	96584
2024-03-18	36.10	36.20	35.40	35.47	50434
2024-03-19	35.19	35.36	34.51	34.65	81028
2024-03-20	34.70	35.69	34.68	35.51	90438
2024-03-21	35.80	36.29	35.55	36.20	53435
2024-03-22	35.96	36.09	35.54	35.60	46579
2024-03-25	35.59	36.01	35.50	35.62	44850
2024-03-26	35.98	36.12	35.67	35.69	39982
2024-03-27	35.81	36.36	35.81	36.31	54588
2024-03-28	36.60	37.29	36.40	36.96	82333
2024-04-01	37.30	37.45	36.76	37.18	81719
2024-04-02	37.15	37.90	36.99	37.72	58477
2024-04-03	37.61	39.50	37.61	39.47	150469
2024-04-04	39.45	40.19	38.62	38.70	98137
2024-04-05	38.59	40.31	38.59	39.70	150752
2024-04-08	40.08	40.76	39.48	40.65	126761
2024-04-09	41.00	41.44	40.47	41.13	152682
2024-04-10	40.31	41.13	40.10	41.10	86890
2024-04-11	41.25	42.33	40.99	42.02	292044
2024-04-12	42.14	42.43	39.95	40.51	199832
2024-04-15	40.88	41.01	39.53	40.03	94464
2024-04-16	39.63	39.98	39.15	39.84	53394
2024-04-17	39.91	40.23	39.38	39.77	58561
2024-04-18	39.92	40.27	39.57	39.96	82486
2024-04-19	39.97	40.20	39.66	40.03	78170
2024-04-22	39.56	40.22	39.46	39.91	71901
2024-04-23	39.84	40.35	39.57	39.66	46175
2024-04-24	39.60	39.60	38.91	39.00	57799
2024-04-25	38.69	40.15	38.48	40.11	97055
2024-04-26	40.23	40.29	39.86	40.09	38631
2024-04-29	40.23	40.66	40.07	40.41	68421
2024-04-30	39.90	40.02	39.19	39.32	78334
2024-05-01	39.13	41.00	39.13	40.37	112620
2024-05-02	40.27	40.88	40.02	40.45	58939
2024-05-03	40.68	41.25	40.36	40.91	99966
2024-05-06	41.14	41.41	40.99	41.24	113457
2024-05-07	41.28	41.33	40.77	40.96	42977
2024-05-08	40.63	41.01	39.70	40.67	154507
2024-05-09	41.30	42.20	41.09	42.00	202385
2024-05-10	42.18	42.79	42.00	42.20	233493
2024-05-13	42.09	42.49	41.90	42.16	156569
2024-05-14	42.42	43.40	42.20	42.98	230723
2024-05-15	43.14	44.65	42.87	44.44	303612
2024-05-16	44.21	45.12	44.19	44.85	181959
2024-05-17	45.08	47.05	44.91	46.28	537827
2024-05-20	46.47	47.30	45.73	47.03	226204
2024-05-21	47.00	47.12	46.46	46.57	267098
2024-05-22	46.55	46.63	45.75	45.91	188614
2024-05-23	45.69	46.25	45.25	45.43	171041
2024-05-24	45.45	46.29	45.23	45.87	140856
2024-05-28	46.46	46.93	46.11	46.18	167645
2024-05-29	45.93	45.93	44.75	44.80	223983
2024-05-30	44.78	45.21	44.60	44.83	117156
2024-05-31	44.95	45.22	43.88	44.88	128385
2024-06-03	44.77	45.10	43.90	44.00	61960
2024-06-04	43.87	43.87	42.93	43.31	140469
2024-06-05	43.38	43.90	42.82	43.62	150187
2024-06-06	43.75	44.76	43.62	44.52	91555
2024-06-07	43.70	43.91	42.88	43.35	147103
2024-06-10	43.36	43.65	42.95	43.35	149914
2024-06-11	42.98	43.11	42.43	42.97	185817
2024-06-12	43.70	43.70	42.75	42.83	109808
2024-06-13	42.69	42.70	40.87	41.17	130727
2024-06-14	40.90	41.41	40.90	41.27	119934
2024-06-17	41.10	41.20	40.47	40.97	119998
2024-06-18	41.03	41.50	40.75	41.24	140463
2024-06-20	41.27	42.79	41.17	42.64	150143
2024-06-21	42.59	42.80	42.09	42.65	88452
2024-06-24	42.65	42.95	41.68	41.74	151341
2024-06-25	42.24	42.24	40.98	41.17	83620
2024-06-26	41.18	41.76	40.90	41.49	81047
2024-06-27	41.49	42.02	41.40	41.56	51376
2024-06-28	41.90	41.98	41.17	41.39	115084
2024-07-01	41.64	41.87	40.90	40.95	43386
2024-07-02	40.90	41.98	40.90	41.94	66790
2024-07-03	42.00	43.08	41.85	42.88	36288
2024-07-05	42.87	43.08	42.21	42.40	86808
2024-07-08	42.26	42.72	42.08	42.35	75640
2024-07-09	42.48	42.99	42.42	42.52	62200
2024-07-10	42.66	44.27	42.51	44.11	135382
2024-07-11	44.54	45.95	44.51	45.74	173419
2024-07-12	45.61	46.14	44.84	44.89	93426
2024-07-15	44.93	45.73	44.66	45.43	62434
2024-07-16	45.52	46.35	45.31	46.19	121022
2024-07-17	46.21	46.21	45.00	45.67	139101
2024-07-18	45.56	45.95	45.18	45.39	96650
2024-07-19	44.89	45.80	44.88	45.10	146188
2024-07-22	45.50	45.92	45.26	45.40	77682
2024-07-23	45.39	46.50	45.33	46.30	185705
2024-07-24	46.39	46.68	45.37	45.37	71054
2024-07-25	45.23	45.51	44.00	44.14	148340
2024-07-26	44.37	45.39	44.37	44.65	68935
2024-07-29	44.56	44.63	43.61	43.73	79941
2024-07-30	43.80	44.18	43.22	43.67	191385
2024-07-31	44.19	45.00	44.14	44.58	71033
2024-08-01	44.35	44.49	42.67	42.97	150322
2024-08-02	42.75	42.85	41.00	41.54	225670
2024-08-05	40.56	40.77	38.41	40.38	294527
2024-08-06	40.20	41.07	39.88	40.26	137906
2024-08-07	40.46	40.94	38.81	39.33	234631
2024-08-08	39.74	40.08	38.78	39.97	285107
2024-08-09	40.03	40.38	39.64	40.15	64393
2024-08-12	40.14	40.91	40.14	40.49	136160
2024-08-13	40.42	40.99	40.29	40.79	66347
2024-08-14	40.61	41.13	40.43	40.60	43041
2024-08-15	41.00	41.51	40.75	41.11	139889
2024-08-16	41.36	42.63	41.14	41.89	122444
2024-08-19	41.82	42.11	41.51	41.54	106799
2024-08-20	41.55	41.87	41.15	41.37	136539
2024-08-21	41.26	41.34	40.92	41.14	82692
2024-08-22	41.05	41.14	40.49	40.60	51206
2024-08-23	40.92	43.34	40.92	42.57	166294
2024-08-26	42.86	42.86	42.32	42.43	94314
2024-08-27	42.00	42.25	41.83	41.92	57366
2024-08-28	41.50	41.90	41.11	41.15	139139
2024-08-29	41.29	41.51	40.97	41.03	113297
2024-08-30	40.99	41.33	40.54	40.85	51374
2024-09-03	40.35	40.39	39.47	39.71	80425
2024-09-04	39.40	39.88	39.35	39.45	61650
2024-09-05	39.76	39.86	39.34	39.56	52529
2024-09-06	39.50	39.66	38.44	38.73	101238
2024-09-09	38.93	39.54	38.93	39.17	63807
2024-09-10	39.11	39.55	38.51	39.46	90742
2024-09-11	39.17	40.00	38.88	39.92	100907
2024-09-12	40.28	41.57	40.28	40.89	152193
2024-09-13	41.02	42.11	41.02	41.55	102909
2024-09-16	41.46	41.84	41.04	41.30	66382
2024-09-17	41.25	41.55	41.03	41.38	76808
2024-09-18	41.42	41.81	40.54	40.59	67955
2024-09-19	41.57	42.54	41.10	42.41	118796
2024-09-20	42.38	43.39	42.10	42.99	131948
2024-09-23	43.33	43.84	42.97	43.14	77627
2024-09-24	43.39	44.18	43.17	43.92	130967
2024-09-25	43.70	43.96	43.26	43.49	125150
2024-09-26	43.83	44.98	43.68	44.78	147017
2024-09-27	44.78	44.82	44.11	44.60	135753
2024-09-30	44.49	44.67	42.98	43.31	82250
2024-10-01	43.31	44.44	43.17	44.30	113738
2024-10-02	44.35	45.15	44.35	44.84	123258
2024-10-03	44.46	45.10	44.46	44.94	96280
2024-10-04	45.21	45.59	44.70	44.71	48740
2024-10-07	44.83	44.83	43.98	44.22	94131
2024-10-08	43.99	44.38	43.52	43.91	71594
2024-10-09	43.52	43.78	43.35	43.50	36693
2024-10-10	43.42	44.69	43.24	44.55	63756
2024-10-11	44.71	45.06	44.34	44.55	88802
2024-10-14	44.59	45.03	44.33	44.50	25180
2024-10-15	44.36	44.39	43.46	43.68	63040
2024-10-16	44.13	45.70	43.96	45.48	118590
2024-10-17	45.80	45.82	44.73	45.50	163743
2024-10-18	45.51	47.69	45.51	47.55	143358
2024-10-21	47.66	48.00	46.46	46.54	152290
2024-10-22	46.55	47.48	46.04	47.32	196282
2024-10-23	46.82	47.21	45.57	45.97	68013
2024-10-24	46.01	46.62	45.35	46.30	109829
2024-10-25	46.21	46.27	45.55	45.69	91563
2024-10-28	45.66	46.39	45.66	46.07	47528
2024-10-29	46.14	46.26	45.58	45.88	145342
2024-10-30	45.91	46.78	45.67	46.38	119378
2024-10-31	46.25	46.37	44.10	44.23	189958
2024-11-01	44.39	44.83	44.19	44.37	54576
2024-11-04	44.43	44.61	43.31	43.48	82025
2024-11-05	43.39	45.55	43.39	45.44	135315
2024-11-06	45.07	45.38	42.31	43.13	297095
2024-11-07	43.58	44.55	43.42	43.74	195973
2024-11-08	43.96	43.96	42.61	43.35	106968
2024-11-11	43.09	43.30	42.22	43.01	201269
2024-11-12	42.51	42.95	42.17	42.80	102706
2024-11-13	42.84	42.90	41.81	42.33	106341
2024-11-14	41.98	42.30	41.60	41.90	115725
2024-11-15	41.95	42.11	41.21	41.69	104809
2024-11-18	42.14	43.94	42.02	42.89	190828
2024-11-19	42.90	43.71	42.88	43.69	126794
2024-11-20	43.41	44.28	43.37	44.04	156633
2024-11-21	43.99	44.55	43.96	44.01	57533
2024-11-22	44.00	44.53	43.83	44.42	93170
2024-11-25	43.93	44.25	42.54	43.25	118786
2024-11-26	42.96	43.51	42.71	43.27	99686
2024-11-27	43.68	44.14	43.35	43.78	94525
2024-11-29	44.31	44.42	43.83	44.35	73992
2024-12-02	43.91	44.07	43.59	43.70	93032
2024-12-03	43.99	44.48	43.68	44.18	63180
2024-12-04	44.20	44.63	43.68	43.76	63415
2024-12-05	43.63	44.00	43.30	43.74	58739
2024-12-06	43.71	43.84	42.58	42.97	67459
2024-12-09	43.43	45.52	42.94	44.66	199179
2024-12-10	44.89	46.22	44.89	45.66	114707
2024-12-11	45.94	46.00	45.44	45.53	71215
2024-12-12	45.02	45.30	44.60	44.71	76132
2024-12-13	44.71	44.80	43.45	43.86	67790
2024-12-16	43.86	44.24	43.65	43.93	69992
2024-12-17	43.56	43.70	42.75	43.09	70318
2024-12-18	42.92	43.17	41.46	41.67	184268
2024-12-19	42.27	42.70	41.90	42.35	92145
2024-12-20	42.29	43.20	42.26	42.41	57670
2024-12-23	42.30	42.30	41.57	42.10	36816
2024-12-24	41.93	42.52	41.93	42.52	23177
2024-12-26	42.41	42.87	42.13	42.53	44244
2024-12-27	42.21	42.47	41.73	41.95	30406
2024-12-30	41.58	41.88	40.70	41.42	103529
2024-12-31	41.34	42.19	41.25	42.17	186115
2025-01-02	42.44	43.62	42.29	43.48	83154
2025-01-03	43.48	43.57	42.73	42.88	28659
2025-01-06	42.93	43.40	41.89	41.94	56322
2025-01-07	42.07	42.45	41.37	42.31	73498
2025-01-08	42.26	42.26	41.51	42.05	43841
2025-01-10	41.92	42.39	41.00	41.16	111752
2025-01-13	40.66	40.84	39.63	39.75	118818
2025-01-14	40.11	40.79	39.80	40.65	50209
2025-01-15	41.29	41.73	40.92	41.54	82186
2025-01-16	41.89	42.35	41.80	41.97	50531
2025-01-17	42.00	42.42	41.57	41.96	96108
2025-01-21	42.54	43.81	42.54	43.19	96054
2025-01-22	43.19	43.80	42.89	43.48	59631
2025-01-23	43.42	44.11	43.15	43.31	78706
2025-01-24	43.72	44.30	43.28	43.33	48867
2025-01-27	42.84	42.84	41.89	42.33	80903
2025-01-28	42.16	42.61	41.86	42.25	57215
2025-01-29	42.25	42.70	41.75	42.21	48519
2025-01-30	42.67	44.23	42.67	43.50	64204
2025-01-31	43.32	44.34	43.27	43.57	65561
2025-02-03	43.46	43.85	42.81	43.47	66977
2025-02-04	43.75	44.57	43.75	44.55	67801
2025-02-05	44.70	45.00	43.79	43.87	102048
2025-02-06	43.94	44.09	42.96	43.10	68728
2025-02-07	43.33	43.58	43.12	43.39	82748
2025-02-10	43.89	44.64	43.89	44.02	85391
2025-02-11	43.46	43.57	42.06	43.46	114467
2025-02-12	42.90	43.90	42.90	43.23	50759
2025-02-13	43.19	44.01	43.19	43.96	64512
2025-02-14	44.00	44.10	42.75	42.98	91010
2025-02-18	43.00	43.81	42.74	43.40	76727
2025-02-19	43.24	43.24	42.58	43.05	42325
2025-02-20	43.00	43.56	43.00	43.38	77270
2025-02-21	43.28	44.51	43.07	43.32	140792
2025-02-24	43.84	44.00	42.77	43.37	85822
2025-02-25	43.13	43.69	42.11	42.79	205753
2025-02-26	41.41	45.00	41.16	43.72	179046
2025-02-27	43.37	43.76	42.11	42.25	91301
2025-02-28	42.02	42.52	41.64	42.52	104500
2025-03-03	42.73	43.18	41.62	41.74	167527
2025-03-04	41.81	42.03	40.81	41.66	136015
2025-03-05	41.87	42.51	41.85	42.43	89070
2025-03-06	0.00	0.00	0.00	43.00	169115
2025-03-07	43.01	44.86	42.88	44.37	365723
2025-03-10	43.92	43.96	41.38	41.98	321746
2025-03-11	42.00	42.44	41.31	41.98	305944
2025-03-12	42.28	42.88	41.90	42.82	117665
2025-03-13	42.81	42.81	41.71	41.75	71985
2025-03-14	42.11	42.79	41.52	42.50	62557
2025-03-17	42.68	43.45	42.68	43.19	75990
2025-03-18	43.32	45.14	43.15	44.07	148103
2025-03-19	44.40	44.91	44.21	44.79	84504
2025-03-20	44.49	45.66	44.43	45.18	172626
2025-03-21	44.90	44.90	43.87	44.35	109604
2025-03-24	44.42	45.09	43.99	44.52	90869
2025-03-25	44.49	45.10	44.48	44.60	156656
2025-03-26	44.71	45.35	44.24	44.60	81221
2025-03-27	44.81	45.35	44.23	45.18	180629
2025-03-28	45.23	45.90	44.02	44.33	169269

Explore More About SII

Coins representing dividend payouts and trends

SII Dividend History

Discover Sprott Inc. Common'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

SII Stock Split History

Discover Sprott Inc. Common'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

SII Historical Prices

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

Web Analytics